| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,720.00 | 1,845.00 | 1,680.00 | 1,785.00 | 36,513,200 | 0 |
| 05-Jun-2023 | 1,660.00 | 1,750.00 | 1,640.00 | 1,700.00 | 16,401,300 | 0 |
| 31-May-2023 | 1,600.00 | 1,665.00 | 1,600.00 | 1,650.00 | 32,981,300 | 0 |
| 30-May-2023 | 1,610.00 | 1,630.00 | 1,580.00 | 1,605.00 | 4,995,000 | 0 |
| 29-May-2023 | 1,535.00 | 1,625.00 | 1,535.00 | 1,610.00 | 9,978,300 | 0 |
| 26-May-2023 | 1,515.00 | 1,540.00 | 1,515.00 | 1,530.00 | 6,051,000 | 0 |
| 25-May-2023 | 1,540.00 | 1,580.00 | 1,505.00 | 1,510.00 | 2,071,100 | 0 |
| 24-May-2023 | 1,540.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,055,300 | 0 |
| 23-May-2023 | 1,560.00 | 1,590.00 | 1,515.00 | 1,525.00 | 1,016,800 | 0 |
| 22-May-2023 | 1,520.00 | 1,600.00 | 1,510.00 | 1,560.00 | 886,800 | 0 |
| 19-May-2023 | 1,600.00 | 1,605.00 | 1,520.00 | 1,520.00 | 6,814,200 | 0 |
| 17-May-2023 | 1,620.00 | 1,625.00 | 1,590.00 | 1,605.00 | 1,583,600 | 0 |
| 16-May-2023 | 1,630.00 | 1,635.00 | 1,605.00 | 1,620.00 | 401,200 | 0 |
| 15-May-2023 | 1,620.00 | 1,655.00 | 1,605.00 | 1,630.00 | 556,400 | 0 |
| 12-May-2023 | 1,655.00 | 1,675.00 | 1,605.00 | 1,620.00 | 3,616,800 | 0 |
| 11-May-2023 | 1,650.00 | 1,695.00 | 1,625.00 | 1,690.00 | 550,000 | 0 |
| 10-May-2023 | 1,670.00 | 1,690.00 | 1,625.00 | 1,650.00 | 1,635,500 | 0 |
| 09-May-2023 | 1,655.00 | 1,695.00 | 1,650.00 | 1,685.00 | 971,800 | 0 |
| 08-May-2023 | 1,655.00 | 1,675.00 | 1,625.00 | 1,645.00 | 1,341,500 | 0 |
| 05-May-2023 | 1,650.00 | 1,700.00 | 1,635.00 | 1,645.00 | 3,000,500 | 0 |
| 04-May-2023 | 1,715.00 | 1,715.00 | 1,650.00 | 1,655.00 | 1,647,200 | 0 |
| 03-May-2023 | 1,720.00 | 1,720.00 | 1,680.00 | 1,710.00 | 448,300 | 0 |
| 02-May-2023 | 1,730.00 | 1,745.00 | 1,675.00 | 1,710.00 | 836,300 | 0 |
| 28-Apr-2023 | 1,720.00 | 1,750.00 | 1,705.00 | 1,730.00 | 1,366,600 | 0 |
| 27-Apr-2023 | 1,650.00 | 1,725.00 | 1,650.00 | 1,710.00 | 5,961,200 | 0 |
| 26-Apr-2023 | 1,645.00 | 1,710.00 | 1,625.00 | 1,650.00 | 4,425,800 | 0 |
| 18-Apr-2023 | 1,675.00 | 1,710.00 | 1,635.00 | 1,645.00 | 1,251,400 | 0 |
| 17-Apr-2023 | 1,600.00 | 1,675.00 | 1,595.00 | 1,670.00 | 1,221,700 | 0 |
| 14-Apr-2023 | 1,615.00 | 1,645.00 | 1,595.00 | 1,595.00 | 1,246,900 | 0 |
| 13-Apr-2023 | 1,640.00 | 1,675.00 | 1,610.00 | 1,615.00 | 1,238,500 | 0 |
| 12-Apr-2023 | 1,645.00 | 1,750.00 | 1,620.00 | 1,640.00 | 4,000,400 | 0 |
| 11-Apr-2023 | 1,650.00 | 1,680.00 | 1,630.00 | 1,645.00 | 1,113,300 | 0 |
| 10-Apr-2023 | 1,605.00 | 1,680.00 | 1,595.00 | 1,645.00 | 2,500,900 | 0 |
| 06-Apr-2023 | 1,540.00 | 1,610.00 | 1,525.00 | 1,600.00 | 1,566,400 | 0 |
| 05-Apr-2023 | 1,600.00 | 1,640.00 | 1,530.00 | 1,540.00 | 2,726,200 | 0 |
| 04-Apr-2023 | 1,550.00 | 1,625.00 | 1,500.00 | 1,600.00 | 3,083,200 | 0 |
| 03-Apr-2023 | 1,515.00 | 1,550.00 | 1,490.00 | 1,550.00 | 2,051,800 | 0 |
| 31-Mar-2023 | 1,550.00 | 1,575.00 | 1,490.00 | 1,515.00 | 1,887,400 | 0 |
| 30-Mar-2023 | 1,400.00 | 1,575.00 | 1,395.00 | 1,550.00 | 7,153,300 | 0 |
| 29-Mar-2023 | 1,400.00 | 1,400.00 | 1,370.00 | 1,380.00 | 867,900 | 0 |
| 28-Mar-2023 | 1,400.00 | 1,420.00 | 1,350.00 | 1,390.00 | 1,642,800 | 0 |
| 27-Mar-2023 | 1,360.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,293,600 | 0 |
| 24-Mar-2023 | 1,350.00 | 1,365.00 | 1,350.00 | 1,355.00 | 682,800 | 0 |
| 21-Mar-2023 | 1,300.00 | 1,385.00 | 1,300.00 | 1,350.00 | 3,463,600 | 0 |
| 20-Mar-2023 | 1,300.00 | 1,310.00 | 1,280.00 | 1,295.00 | 7,253,800 | 0 |
| 17-Mar-2023 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,866,600 | 0 |
| 16-Mar-2023 | 1,315.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,813,000 | 0 |
| 15-Mar-2023 | 1,305.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,865,000 | 0 |
| 14-Mar-2023 | 1,325.00 | 1,325.00 | 1,300.00 | 1,305.00 | 10,700 | 0 |
| 13-Mar-2023 | 1,320.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,900,500 | 0 |
| 10-Mar-2023 | 1,310.00 | 1,315.00 | 1,305.00 | 1,310.00 | 179,700 | 0 |
| 09-Mar-2023 | 1,325.00 | 1,335.00 | 1,300.00 | 1,310.00 | 697,800 | 0 |
| 08-Mar-2023 | 1,315.00 | 1,335.00 | 1,305.00 | 1,320.00 | 121,700 | 0 |
| 07-Mar-2023 | 1,305.00 | 1,335.00 | 1,305.00 | 1,315.00 | 174,600 | 0 |
| 06-Mar-2023 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 306,700 | 0 |
| 03-Mar-2023 | 1,345.00 | 1,345.00 | 1,300.00 | 1,305.00 | 1,851,300 | 0 |
| 02-Mar-2023 | 1,315.00 | 1,345.00 | 1,300.00 | 1,345.00 | 1,239,200 | 0 |
| 01-Mar-2023 | 1,310.00 | 1,345.00 | 1,310.00 | 1,330.00 | 246,300 | 0 |
| 28-Feb-2023 | 1,330.00 | 1,345.00 | 1,310.00 | 1,310.00 | 2,217,700 | 0 |
| 27-Feb-2023 | 1,345.00 | 1,370.00 | 1,285.00 | 1,330.00 | 1,449,500 | 0 |
| 24-Feb-2023 | 1,325.00 | 1,390.00 | 1,295.00 | 1,310.00 | 1,958,300 | 0 |
| 23-Feb-2023 | 1,325.00 | 1,345.00 | 1,300.00 | 1,320.00 | 1,449,200 | 0 |
| 22-Feb-2023 | 1,340.00 | 1,350.00 | 1,300.00 | 1,325.00 | 2,309,700 | 0 |
| 21-Feb-2023 | 1,340.00 | 1,350.00 | 1,335.00 | 1,340.00 | 308,700 | 0 |
| 20-Feb-2023 | 1,325.00 | 1,340.00 | 1,315.00 | 1,335.00 | 383,400 | 0 |
| 17-Feb-2023 | 1,315.00 | 1,325.00 | 1,300.00 | 1,325.00 | 976,600 | 0 |
| 16-Feb-2023 | 1,315.00 | 1,315.00 | 1,295.00 | 1,315.00 | 352,400 | 0 |
| 15-Feb-2023 | 1,300.00 | 1,315.00 | 1,295.00 | 1,315.00 | 587,600 | 0 |
| 14-Feb-2023 | 1,310.00 | 1,325.00 | 1,305.00 | 1,320.00 | 520,300 | 0 |
| 13-Feb-2023 | 1,305.00 | 1,310.00 | 1,295.00 | 1,310.00 | 204,700 | 0 |
| 10-Feb-2023 | 1,295.00 | 1,310.00 | 1,295.00 | 1,310.00 | 113,000 | 0 |
| 09-Feb-2023 | 1,285.00 | 1,300.00 | 1,280.00 | 1,300.00 | 135,300 | 0 |
| 08-Feb-2023 | 1,300.00 | 1,305.00 | 1,265.00 | 1,290.00 | 386,500 | 0 |
| 07-Feb-2023 | 1,300.00 | 1,305.00 | 1,290.00 | 1,290.00 | 565,100 | 0 |
| 06-Feb-2023 | 1,300.00 | 1,315.00 | 1,295.00 | 1,300.00 | 139,100 | 0 |
| 03-Feb-2023 | 1,280.00 | 1,310.00 | 1,275.00 | 1,295.00 | 1,335,200 | 0 |
| 02-Feb-2023 | 1,270.00 | 1,280.00 | 1,265.00 | 1,275.00 | 895,900 | 0 |
| 01-Feb-2023 | 1,230.00 | 1,270.00 | 1,215.00 | 1,255.00 | 992,500 | 0 |
| 31-Jan-2023 | 1,260.00 | 1,270.00 | 1,195.00 | 1,220.00 | 3,633,500 | 0 |
| 30-Jan-2023 | 1,270.00 | 1,285.00 | 1,250.00 | 1,270.00 | 1,487,000 | 0 |
| 27-Jan-2023 | 1,320.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,617,200 | 0 |
| 26-Jan-2023 | 1,385.00 | 1,400.00 | 1,295.00 | 1,295.00 | 1,700,400 | 0 |
| 25-Jan-2023 | 1,295.00 | 1,360.00 | 1,295.00 | 1,360.00 | 1,673,700 | 0 |
| 24-Jan-2023 | 1,280.00 | 1,300.00 | 1,280.00 | 1,295.00 | 119,800 | 0 |
| 20-Jan-2023 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 537,400 | 0 |
| 19-Jan-2023 | 1,285.00 | 1,300.00 | 1,285.00 | 1,285.00 | 490,300 | 0 |
| 18-Jan-2023 | 1,265.00 | 1,300.00 | 1,265.00 | 1,295.00 | 1,916,700 | 0 |
| 17-Jan-2023 | 1,280.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,870,700 | 0 |
| 16-Jan-2023 | 1,270.00 | 1,280.00 | 1,260.00 | 1,280.00 | 865,700 | 0 |
| 13-Jan-2023 | 1,260.00 | 1,270.00 | 1,260.00 | 1,270.00 | 325,300 | 0 |
| 12-Jan-2023 | 1,270.00 | 1,270.00 | 1,260.00 | 1,265.00 | 249,700 | 0 |
| 11-Jan-2023 | 1,265.00 | 1,275.00 | 1,250.00 | 1,270.00 | 565,600 | 0 |
| 10-Jan-2023 | 1,270.00 | 1,270.00 | 1,260.00 | 1,265.00 | 386,300 | 0 |
| 09-Jan-2023 | 1,275.00 | 1,275.00 | 1,260.00 | 1,270.00 | 473,600 | 0 |
| 06-Jan-2023 | 1,265.00 | 1,275.00 | 1,245.00 | 1,275.00 | 386,500 | 0 |
| 05-Jan-2023 | 1,270.00 | 1,280.00 | 1,250.00 | 1,265.00 | 361,600 | 0 |
| 04-Jan-2023 | 1,275.00 | 1,300.00 | 1,255.00 | 1,280.00 | 214,700 | 0 |
| 03-Jan-2023 | 1,260.00 | 1,300.00 | 1,260.00 | 1,275.00 | 58,600 | 0 |
| 02-Jan-2023 | 1,260.00 | 1,290.00 | 1,260.00 | 1,260.00 | 279,400 | 0 |
| 30-Dec-2022 | 1,290.00 | 1,320.00 | 1,260.00 | 1,260.00 | 591,400 | 0 |