| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 1,185.00 | 1,200.00 | 1,175.00 | 1,190.00 | 11,324,500 | 0 |
| 07-Jun-2023 | 1,180.00 | 1,210.00 | 1,165.00 | 1,185.00 | 28,396,100 | 0 |
| 06-Jun-2023 | 1,180.00 | 1,190.00 | 1,155.00 | 1,180.00 | 5,666,900 | 0 |
| 05-Jun-2023 | 1,170.00 | 1,190.00 | 1,120.00 | 1,180.00 | 11,182,200 | 0 |
| 31-May-2023 | 1,160.00 | 1,180.00 | 1,150.00 | 1,170.00 | 11,981,700 | 0 |
| 30-May-2023 | 1,205.00 | 1,220.00 | 1,170.00 | 1,170.00 | 13,740,100 | 0 |
| 29-May-2023 | 1,170.00 | 1,205.00 | 1,155.00 | 1,205.00 | 65,388,900 | 0 |
| 26-May-2023 | 1,120.00 | 1,170.00 | 1,120.00 | 1,170.00 | 21,124,700 | 0 |
| 25-May-2023 | 1,095.00 | 1,145.00 | 1,095.00 | 1,120.00 | 11,096,800 | 0 |
| 24-May-2023 | 1,090.00 | 1,115.00 | 1,070.00 | 1,095.00 | 8,926,900 | 0 |
| 23-May-2023 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 5,971,900 | 0 |
| 22-May-2023 | 1,065.00 | 1,095.00 | 1,040.00 | 1,095.00 | 8,038,900 | 0 |
| 19-May-2023 | 1,090.00 | 1,125.00 | 1,050.00 | 1,065.00 | 14,318,100 | 0 |
| 17-May-2023 | 1,065.00 | 1,105.00 | 1,040.00 | 1,090.00 | 18,266,100 | 0 |
| 16-May-2023 | 1,000.00 | 1,070.00 | 995.00 | 1,065.00 | 17,459,600 | 0 |
| 15-May-2023 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 3,832,800 | 0 |
| 12-May-2023 | 1,005.00 | 1,005.00 | 975.00 | 985.00 | 6,076,000 | 0 |
| 11-May-2023 | 995.00 | 1,000.00 | 975.00 | 1,000.00 | 4,925,300 | 0 |
| 10-May-2023 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 8,111,500 | 0 |
| 09-May-2023 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 7,329,400 | 0 |
| 08-May-2023 | 1,005.00 | 1,005.00 | 980.00 | 990.00 | 5,444,200 | 0 |
| 05-May-2023 | 1,015.00 | 1,025.00 | 985.00 | 1,005.00 | 16,716,500 | 0 |
| 04-May-2023 | 1,000.00 | 1,015.00 | 970.00 | 1,015.00 | 16,988,300 | 0 |
| 03-May-2023 | 1,000.00 | 1,000.00 | 965.00 | 1,000.00 | 20,909,400 | 0 |
| 02-May-2023 | 980.00 | 980.00 | 940.00 | 965.00 | 5,542,100 | 0 |
| 28-Apr-2023 | 945.00 | 980.00 | 910.00 | 980.00 | 5,331,900 | 0 |
| 27-Apr-2023 | 945.00 | 945.00 | 920.00 | 945.00 | 2,943,000 | 0 |
| 26-Apr-2023 | 950.00 | 965.00 | 935.00 | 940.00 | 5,565,500 | 0 |
| 18-Apr-2023 | 955.00 | 960.00 | 940.00 | 945.00 | 2,437,100 | 0 |
| 17-Apr-2023 | 950.00 | 960.00 | 940.00 | 950.00 | 2,117,600 | 0 |
| 14-Apr-2023 | 970.00 | 975.00 | 945.00 | 950.00 | 3,635,800 | 0 |
| 13-Apr-2023 | 945.00 | 985.00 | 940.00 | 960.00 | 11,963,000 | 0 |
| 12-Apr-2023 | 935.00 | 950.00 | 910.00 | 940.00 | 6,147,500 | 0 |
| 11-Apr-2023 | 955.00 | 960.00 | 930.00 | 930.00 | 4,113,200 | 0 |
| 10-Apr-2023 | 930.00 | 955.00 | 915.00 | 955.00 | 15,132,300 | 0 |
| 06-Apr-2023 | 930.00 | 935.00 | 910.00 | 930.00 | 6,546,200 | 0 |
| 05-Apr-2023 | 945.00 | 955.00 | 930.00 | 930.00 | 4,584,900 | 0 |
| 04-Apr-2023 | 940.00 | 955.00 | 925.00 | 945.00 | 6,735,900 | 0 |
| 03-Apr-2023 | 975.00 | 1,010.00 | 940.00 | 940.00 | 21,559,300 | 0 |
| 31-Mar-2023 | 935.00 | 965.00 | 920.00 | 965.00 | 25,841,300 | 0 |
| 30-Mar-2023 | 935.00 | 945.00 | 900.00 | 945.00 | 18,684,500 | 0 |
| 29-Mar-2023 | 935.00 | 950.00 | 915.00 | 930.00 | 7,523,700 | 0 |
| 28-Mar-2023 | 900.00 | 945.00 | 880.00 | 935.00 | 16,074,700 | 0 |
| 27-Mar-2023 | 800.00 | 900.00 | 800.00 | 900.00 | 11,192,400 | 0 |
| 24-Mar-2023 | 770.00 | 825.00 | 755.00 | 805.00 | 7,153,100 | 0 |
| 21-Mar-2023 | 780.00 | 790.00 | 750.00 | 765.00 | 3,709,800 | 0 |
| 20-Mar-2023 | 795.00 | 795.00 | 750.00 | 780.00 | 1,543,000 | 0 |
| 17-Mar-2023 | 740.00 | 820.00 | 730.00 | 785.00 | 5,700,200 | 0 |
| 16-Mar-2023 | 810.00 | 820.00 | 755.00 | 755.00 | 26,233,900 | 0 |
| 15-Mar-2023 | 845.00 | 850.00 | 805.00 | 810.00 | 4,817,500 | 0 |
| 14-Mar-2023 | 850.00 | 850.00 | 815.00 | 845.00 | 7,841,100 | 0 |
| 13-Mar-2023 | 860.00 | 860.00 | 830.00 | 860.00 | 4,707,900 | 0 |
| 10-Mar-2023 | 865.00 | 865.00 | 840.00 | 860.00 | 3,218,800 | 0 |
| 09-Mar-2023 | 870.00 | 880.00 | 860.00 | 865.00 | 2,075,500 | 0 |
| 08-Mar-2023 | 875.00 | 880.00 | 855.00 | 870.00 | 2,330,000 | 0 |
| 07-Mar-2023 | 890.00 | 900.00 | 865.00 | 875.00 | 3,818,700 | 0 |
| 06-Mar-2023 | 875.00 | 900.00 | 865.00 | 900.00 | 4,656,900 | 0 |
| 03-Mar-2023 | 875.00 | 885.00 | 845.00 | 875.00 | 4,109,600 | 0 |
| 02-Mar-2023 | 880.00 | 885.00 | 865.00 | 875.00 | 3,759,600 | 0 |
| 01-Mar-2023 | 880.00 | 885.00 | 850.00 | 880.00 | 4,304,100 | 0 |
| 28-Feb-2023 | 900.00 | 900.00 | 880.00 | 880.00 | 4,458,800 | 0 |
| 27-Feb-2023 | 905.00 | 915.00 | 880.00 | 900.00 | 8,534,900 | 0 |
| 24-Feb-2023 | 850.00 | 905.00 | 820.00 | 900.00 | 20,009,000 | 0 |
| 23-Feb-2023 | 860.00 | 865.00 | 815.00 | 850.00 | 28,705,600 | 0 |
| 22-Feb-2023 | 940.00 | 940.00 | 875.00 | 875.00 | 25,299,400 | 0 |
| 21-Feb-2023 | 945.00 | 950.00 | 935.00 | 940.00 | 3,164,200 | 0 |
| 20-Feb-2023 | 960.00 | 960.00 | 935.00 | 945.00 | 8,949,600 | 0 |
| 17-Feb-2023 | 960.00 | 960.00 | 940.00 | 960.00 | 7,339,600 | 0 |
| 16-Feb-2023 | 975.00 | 975.00 | 945.00 | 960.00 | 5,434,300 | 0 |
| 15-Feb-2023 | 970.00 | 975.00 | 955.00 | 970.00 | 3,475,500 | 0 |
| 14-Feb-2023 | 960.00 | 980.00 | 950.00 | 965.00 | 7,409,300 | 0 |
| 13-Feb-2023 | 960.00 | 960.00 | 940.00 | 960.00 | 3,908,900 | 0 |
| 10-Feb-2023 | 950.00 | 955.00 | 935.00 | 950.00 | 6,872,600 | 0 |
| 09-Feb-2023 | 960.00 | 965.00 | 950.00 | 950.00 | 4,967,900 | 0 |
| 08-Feb-2023 | 955.00 | 970.00 | 950.00 | 960.00 | 3,777,500 | 0 |
| 07-Feb-2023 | 960.00 | 965.00 | 955.00 | 955.00 | 3,040,000 | 0 |
| 06-Feb-2023 | 965.00 | 970.00 | 945.00 | 960.00 | 6,197,300 | 0 |
| 03-Feb-2023 | 970.00 | 980.00 | 950.00 | 960.00 | 5,687,000 | 0 |
| 02-Feb-2023 | 960.00 | 980.00 | 960.00 | 965.00 | 7,686,000 | 0 |
| 01-Feb-2023 | 950.00 | 995.00 | 950.00 | 960.00 | 29,216,600 | 0 |
| 31-Jan-2023 | 990.00 | 1,005.00 | 950.00 | 950.00 | 12,934,800 | 0 |
| 30-Jan-2023 | 1,025.00 | 1,025.00 | 985.00 | 990.00 | 25,420,800 | 0 |
| 27-Jan-2023 | 1,145.00 | 1,145.00 | 1,055.00 | 1,055.00 | 22,914,100 | 0 |
| 26-Jan-2023 | 1,165.00 | 1,165.00 | 1,125.00 | 1,130.00 | 5,123,400 | 0 |
| 25-Jan-2023 | 1,140.00 | 1,175.00 | 1,140.00 | 1,165.00 | 14,961,500 | 0 |
| 24-Jan-2023 | 1,120.00 | 1,145.00 | 1,085.00 | 1,145.00 | 9,934,000 | 0 |
| 20-Jan-2023 | 1,125.00 | 1,125.00 | 1,105.00 | 1,120.00 | 7,094,900 | 0 |
| 19-Jan-2023 | 1,140.00 | 1,145.00 | 1,120.00 | 1,125.00 | 4,761,000 | 0 |
| 18-Jan-2023 | 1,120.00 | 1,145.00 | 1,115.00 | 1,140.00 | 7,631,400 | 0 |
| 17-Jan-2023 | 1,125.00 | 1,145.00 | 1,110.00 | 1,120.00 | 14,650,500 | 0 |
| 16-Jan-2023 | 1,100.00 | 1,135.00 | 1,085.00 | 1,125.00 | 19,610,600 | 0 |
| 13-Jan-2023 | 1,070.00 | 1,105.00 | 1,060.00 | 1,100.00 | 12,304,500 | 0 |
| 12-Jan-2023 | 1,055.00 | 1,090.00 | 1,045.00 | 1,070.00 | 24,970,000 | 0 |
| 11-Jan-2023 | 1,045.00 | 1,055.00 | 1,025.00 | 1,055.00 | 10,730,600 | 0 |
| 10-Jan-2023 | 1,050.00 | 1,060.00 | 1,020.00 | 1,040.00 | 34,636,300 | 0 |
| 09-Jan-2023 | 1,035.00 | 1,070.00 | 1,025.00 | 1,050.00 | 16,337,300 | 0 |
| 06-Jan-2023 | 1,040.00 | 1,050.00 | 1,015.00 | 1,035.00 | 9,446,000 | 0 |
| 05-Jan-2023 | 1,040.00 | 1,040.00 | 985.00 | 1,040.00 | 19,713,600 | 0 |
| 04-Jan-2023 | 1,040.00 | 1,060.00 | 1,025.00 | 1,040.00 | 6,901,200 | 0 |
| 03-Jan-2023 | 1,030.00 | 1,070.00 | 1,030.00 | 1,045.00 | 7,739,100 | 0 |