| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,275.00 | 1,290.00 | 1,240.00 | 1,245.00 | 675,700 | 0 |
| 05-Jun-2023 | 1,265.00 | 1,300.00 | 1,240.00 | 1,275.00 | 409,500 | 0 |
| 31-May-2023 | 1,290.00 | 1,290.00 | 1,245.00 | 1,245.00 | 446,600 | 0 |
| 30-May-2023 | 1,280.00 | 1,320.00 | 1,280.00 | 1,285.00 | 990,000 | 0 |
| 29-May-2023 | 1,285.00 | 1,300.00 | 1,255.00 | 1,275.00 | 827,700 | 0 |
| 26-May-2023 | 1,280.00 | 1,290.00 | 1,270.00 | 1,280.00 | 175,200 | 0 |
| 25-May-2023 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 80,600 | 0 |
| 24-May-2023 | 1,285.00 | 1,305.00 | 1,255.00 | 1,270.00 | 267,000 | 0 |
| 23-May-2023 | 1,325.00 | 1,325.00 | 1,250.00 | 1,285.00 | 1,326,000 | 0 |
| 22-May-2023 | 1,340.00 | 1,350.00 | 1,325.00 | 1,330.00 | 90,700 | 0 |
| 19-May-2023 | 1,355.00 | 1,355.00 | 1,335.00 | 1,340.00 | 67,300 | 0 |
| 17-May-2023 | 1,350.00 | 1,355.00 | 1,340.00 | 1,355.00 | 77,100 | 0 |
| 16-May-2023 | 1,355.00 | 1,360.00 | 1,350.00 | 1,355.00 | 47,900 | 0 |
| 15-May-2023 | 1,350.00 | 1,355.00 | 1,340.00 | 1,355.00 | 184,500 | 0 |
| 12-May-2023 | 1,350.00 | 1,360.00 | 1,340.00 | 1,345.00 | 95,000 | 0 |
| 11-May-2023 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 75,400 | 0 |
| 10-May-2023 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 124,000 | 0 |
| 09-May-2023 | 1,355.00 | 1,360.00 | 1,340.00 | 1,345.00 | 613,000 | 0 |
| 08-May-2023 | 1,325.00 | 1,360.00 | 1,325.00 | 1,355.00 | 259,000 | 0 |
| 05-May-2023 | 1,340.00 | 1,365.00 | 1,305.00 | 1,325.00 | 318,400 | 0 |
| 04-May-2023 | 1,350.00 | 1,450.00 | 1,330.00 | 1,340.00 | 1,041,800 | 0 |
| 03-May-2023 | 1,375.00 | 1,375.00 | 1,335.00 | 1,350.00 | 236,900 | 0 |
| 02-May-2023 | 1,400.00 | 1,400.00 | 1,330.00 | 1,375.00 | 1,726,900 | 0 |
| 28-Apr-2023 | 1,460.00 | 1,460.00 | 1,405.00 | 1,425.00 | 511,400 | 0 |
| 27-Apr-2023 | 1,435.00 | 1,475.00 | 1,435.00 | 1,460.00 | 206,900 | 0 |
| 26-Apr-2023 | 1,440.00 | 1,470.00 | 1,385.00 | 1,430.00 | 220,200 | 0 |
| 18-Apr-2023 | 1,475.00 | 1,480.00 | 1,400.00 | 1,420.00 | 739,700 | 0 |
| 17-Apr-2023 | 1,600.00 | 1,600.00 | 1,505.00 | 1,505.00 | 306,300 | 0 |
| 14-Apr-2023 | 1,610.00 | 1,640.00 | 1,595.00 | 1,615.00 | 1,089,500 | 0 |
| 13-Apr-2023 | 1,590.00 | 1,615.00 | 1,585.00 | 1,600.00 | 652,800 | 0 |
| 12-Apr-2023 | 1,550.00 | 1,585.00 | 1,550.00 | 1,580.00 | 400,400 | 0 |
| 11-Apr-2023 | 1,520.00 | 1,550.00 | 1,510.00 | 1,545.00 | 332,100 | 0 |
| 10-Apr-2023 | 1,510.00 | 1,525.00 | 1,490.00 | 1,510.00 | 89,200 | 0 |
| 06-Apr-2023 | 1,510.00 | 1,545.00 | 1,480.00 | 1,480.00 | 224,200 | 0 |
| 05-Apr-2023 | 1,500.00 | 1,520.00 | 1,480.00 | 1,505.00 | 70,900 | 0 |
| 04-Apr-2023 | 1,520.00 | 1,520.00 | 1,475.00 | 1,475.00 | 104,800 | 0 |
| 03-Apr-2023 | 1,450.00 | 1,545.00 | 1,440.00 | 1,525.00 | 420,500 | 0 |
| 31-Mar-2023 | 1,450.00 | 1,490.00 | 1,415.00 | 1,490.00 | 124,800 | 0 |
| 30-Mar-2023 | 1,450.00 | 1,450.00 | 1,425.00 | 1,450.00 | 66,800 | 0 |
| 29-Mar-2023 | 1,445.00 | 1,445.00 | 1,440.00 | 1,445.00 | 24,400 | 0 |
| 28-Mar-2023 | 1,450.00 | 1,450.00 | 1,435.00 | 1,440.00 | 61,000 | 0 |
| 27-Mar-2023 | 1,460.00 | 1,460.00 | 1,430.00 | 1,450.00 | 110,300 | 0 |
| 24-Mar-2023 | 1,390.00 | 1,460.00 | 1,390.00 | 1,460.00 | 67,300 | 0 |
| 21-Mar-2023 | 1,400.00 | 1,410.00 | 1,380.00 | 1,390.00 | 79,400 | 0 |
| 20-Mar-2023 | 1,425.00 | 1,425.00 | 1,390.00 | 1,395.00 | 265,200 | 0 |
| 17-Mar-2023 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 49,800 | 0 |
| 16-Mar-2023 | 1,430.00 | 1,445.00 | 1,410.00 | 1,430.00 | 51,100 | 0 |
| 15-Mar-2023 | 1,455.00 | 1,480.00 | 1,420.00 | 1,435.00 | 129,600 | 0 |
| 14-Mar-2023 | 1,485.00 | 1,485.00 | 1,450.00 | 1,455.00 | 51,800 | 0 |
| 13-Mar-2023 | 1,420.00 | 1,490.00 | 1,410.00 | 1,490.00 | 282,000 | 0 |
| 10-Mar-2023 | 1,405.00 | 1,445.00 | 1,405.00 | 1,420.00 | 187,700 | 0 |
| 09-Mar-2023 | 1,420.00 | 1,480.00 | 1,405.00 | 1,405.00 | 764,200 | 0 |
| 08-Mar-2023 | 1,460.00 | 1,520.00 | 1,420.00 | 1,430.00 | 700,200 | 0 |
| 07-Mar-2023 | 1,540.00 | 1,545.00 | 1,460.00 | 1,460.00 | 327,900 | 0 |
| 06-Mar-2023 | 1,540.00 | 1,540.00 | 1,495.00 | 1,540.00 | 80,100 | 0 |
| 03-Mar-2023 | 1,505.00 | 1,550.00 | 1,505.00 | 1,540.00 | 71,400 | 0 |
| 02-Mar-2023 | 1,560.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,584,700 | 0 |
| 01-Mar-2023 | 1,535.00 | 1,550.00 | 1,520.00 | 1,525.00 | 597,100 | 0 |
| 28-Feb-2023 | 1,505.00 | 1,550.00 | 1,505.00 | 1,535.00 | 190,600 | 0 |
| 27-Feb-2023 | 1,470.00 | 1,540.00 | 1,470.00 | 1,505.00 | 534,700 | 0 |
| 24-Feb-2023 | 1,430.00 | 1,565.00 | 1,410.00 | 1,470.00 | 1,547,500 | 0 |
| 23-Feb-2023 | 1,395.00 | 1,425.00 | 1,340.00 | 1,420.00 | 1,036,200 | 0 |
| 22-Feb-2023 | 1,375.00 | 1,400.00 | 1,375.00 | 1,395.00 | 57,200 | 0 |
| 21-Feb-2023 | 1,380.00 | 1,390.00 | 1,370.00 | 1,375.00 | 35,100 | 0 |
| 20-Feb-2023 | 1,375.00 | 1,395.00 | 1,375.00 | 1,380.00 | 120,700 | 0 |
| 17-Feb-2023 | 1,385.00 | 1,385.00 | 1,375.00 | 1,375.00 | 111,500 | 0 |
| 16-Feb-2023 | 1,390.00 | 1,400.00 | 1,375.00 | 1,375.00 | 76,100 | 0 |
| 15-Feb-2023 | 1,395.00 | 1,400.00 | 1,390.00 | 1,390.00 | 33,400 | 0 |
| 14-Feb-2023 | 1,390.00 | 1,395.00 | 1,385.00 | 1,395.00 | 47,800 | 0 |
| 13-Feb-2023 | 1,380.00 | 1,420.00 | 1,380.00 | 1,395.00 | 18,600 | 0 |
| 10-Feb-2023 | 1,400.00 | 1,400.00 | 1,375.00 | 1,380.00 | 140,800 | 0 |
| 09-Feb-2023 | 1,400.00 | 1,420.00 | 1,385.00 | 1,390.00 | 82,400 | 0 |
| 08-Feb-2023 | 1,410.00 | 1,410.00 | 1,395.00 | 1,400.00 | 140,700 | 0 |
| 07-Feb-2023 | 1,420.00 | 1,425.00 | 1,400.00 | 1,405.00 | 8,300 | 0 |
| 06-Feb-2023 | 1,440.00 | 1,460.00 | 1,395.00 | 1,400.00 | 513,600 | 0 |
| 03-Feb-2023 | 1,370.00 | 1,440.00 | 1,370.00 | 1,440.00 | 820,800 | 0 |
| 02-Feb-2023 | 1,380.00 | 1,380.00 | 1,350.00 | 1,365.00 | 26,000 | 0 |
| 01-Feb-2023 | 1,365.00 | 1,365.00 | 1,350.00 | 1,365.00 | 46,600 | 0 |
| 31-Jan-2023 | 1,355.00 | 1,365.00 | 1,350.00 | 1,365.00 | 72,300 | 0 |
| 30-Jan-2023 | 1,400.00 | 1,400.00 | 1,345.00 | 1,375.00 | 297,700 | 0 |
| 27-Jan-2023 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,772,400 | 0 |
| 26-Jan-2023 | 1,315.00 | 1,400.00 | 1,315.00 | 1,400.00 | 3,007,700 | 0 |
| 25-Jan-2023 | 1,320.00 | 1,340.00 | 1,300.00 | 1,340.00 | 56,500 | 0 |
| 24-Jan-2023 | 1,360.00 | 1,360.00 | 1,320.00 | 1,320.00 | 80,400 | 0 |
| 20-Jan-2023 | 1,350.00 | 1,370.00 | 1,335.00 | 1,360.00 | 131,400 | 0 |
| 19-Jan-2023 | 1,345.00 | 1,345.00 | 1,330.00 | 1,330.00 | 1,600 | 0 |
| 18-Jan-2023 | 1,360.00 | 1,360.00 | 1,350.00 | 1,360.00 | 6,800 | 0 |
| 17-Jan-2023 | 1,350.00 | 1,370.00 | 1,345.00 | 1,360.00 | 107,600 | 0 |
| 16-Jan-2023 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.00 | 124,200 | 0 |
| 13-Jan-2023 | 1,375.00 | 1,375.00 | 1,325.00 | 1,340.00 | 124,800 | 0 |
| 12-Jan-2023 | 1,325.00 | 1,360.00 | 1,325.00 | 1,325.00 | 91,100 | 0 |
| 11-Jan-2023 | 1,300.00 | 1,325.00 | 1,285.00 | 1,325.00 | 9,200 | 0 |
| 10-Jan-2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,315.00 | 240,800 | 0 |
| 09-Jan-2023 | 1,300.00 | 1,350.00 | 1,300.00 | 1,345.00 | 177,600 | 0 |
| 06-Jan-2023 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 5,500 | 0 |
| 05-Jan-2023 | 1,330.00 | 1,335.00 | 1,310.00 | 1,310.00 | 24,700 | 0 |
| 04-Jan-2023 | 1,295.00 | 1,350.00 | 1,290.00 | 1,330.00 | 194,800 | 0 |
| 03-Jan-2023 | 1,325.00 | 1,340.00 | 1,275.00 | 1,300.00 | 18,900 | 0 |
| 02-Jan-2023 | 1,300.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,200 | 0 |
| 30-Dec-2022 | 1,340.00 | 1,345.00 | 1,320.00 | 1,320.00 | 47,500 | 0 |