| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,840.00 | 1,850.00 | 1,795.00 | 1,800.00 | 2,414,900 | 0 |
| 06-Jun-2023 | 1,775.00 | 1,850.00 | 1,770.00 | 1,835.00 | 3,267,400 | 0 |
| 05-Jun-2023 | 1,745.00 | 1,790.00 | 1,745.00 | 1,770.00 | 3,625,400 | 0 |
| 31-May-2023 | 1,765.00 | 1,775.00 | 1,720.00 | 1,745.00 | 2,285,300 | 0 |
| 30-May-2023 | 1,770.00 | 1,795.00 | 1,735.00 | 1,740.00 | 2,058,000 | 0 |
| 29-May-2023 | 1,775.00 | 1,800.00 | 1,750.00 | 1,770.00 | 1,293,800 | 0 |
| 26-May-2023 | 1,775.00 | 1,805.00 | 1,765.00 | 1,775.00 | 2,691,900 | 0 |
| 25-May-2023 | 1,825.00 | 1,840.00 | 1,765.00 | 1,775.00 | 1,704,000 | 0 |
| 24-May-2023 | 1,850.00 | 1,880.00 | 1,820.00 | 1,825.00 | 1,472,600 | 0 |
| 23-May-2023 | 1,845.00 | 1,890.00 | 1,805.00 | 1,850.00 | 2,384,700 | 0 |
| 22-May-2023 | 1,810.00 | 1,880.00 | 1,795.00 | 1,845.00 | 1,689,000 | 0 |
| 19-May-2023 | 1,800.00 | 1,845.00 | 1,780.00 | 1,790.00 | 1,281,000 | 0 |
| 17-May-2023 | 1,795.00 | 1,875.00 | 1,750.00 | 1,800.00 | 3,091,900 | 0 |
| 16-May-2023 | 1,820.00 | 1,900.00 | 1,720.00 | 1,800.00 | 2,603,400 | 0 |
| 15-May-2023 | 1,835.00 | 1,885.00 | 1,750.00 | 1,825.00 | 2,999,100 | 0 |
| 12-May-2023 | 1,880.00 | 1,915.00 | 1,810.00 | 1,835.00 | 5,567,300 | 0 |
| 11-May-2023 | 1,725.00 | 1,900.00 | 1,710.00 | 1,860.00 | 12,695,400 | 0 |
| 10-May-2023 | 1,745.00 | 1,825.00 | 1,730.00 | 1,730.00 | 3,189,700 | 0 |
| 09-May-2023 | 1,695.00 | 1,780.00 | 1,670.00 | 1,740.00 | 8,793,100 | 0 |
| 08-May-2023 | 1,700.00 | 1,700.00 | 1,660.00 | 1,695.00 | 9,102,200 | 0 |
| 05-May-2023 | 1,680.00 | 1,720.00 | 1,675.00 | 1,700.00 | 10,001,200 | 0 |
| 04-May-2023 | 1,700.00 | 1,700.00 | 1,655.00 | 1,675.00 | 5,640,500 | 0 |
| 03-May-2023 | 1,655.00 | 1,720.00 | 1,650.00 | 1,695.00 | 7,643,100 | 0 |
| 02-May-2023 | 1,555.00 | 1,715.00 | 1,555.00 | 1,655.00 | 7,383,800 | 0 |
| 28-Apr-2023 | 1,560.00 | 1,570.00 | 1,545.00 | 1,555.00 | 3,988,500 | 0 |
| 27-Apr-2023 | 1,515.00 | 1,565.00 | 1,515.00 | 1,560.00 | 6,096,600 | 0 |
| 26-Apr-2023 | 1,535.00 | 1,545.00 | 1,505.00 | 1,515.00 | 5,436,600 | 0 |
| 18-Apr-2023 | 1,550.00 | 1,560.00 | 1,520.00 | 1,525.00 | 2,174,300 | 0 |
| 17-Apr-2023 | 1,535.00 | 1,565.00 | 1,525.00 | 1,550.00 | 3,007,400 | 0 |
| 14-Apr-2023 | 1,535.00 | 1,550.00 | 1,520.00 | 1,535.00 | 4,036,100 | 0 |
| 13-Apr-2023 | 1,510.00 | 1,540.00 | 1,505.00 | 1,520.00 | 2,562,500 | 0 |
| 12-Apr-2023 | 1,560.00 | 1,570.00 | 1,510.00 | 1,510.00 | 3,199,000 | 0 |
| 11-Apr-2023 | 1,530.00 | 1,575.00 | 1,530.00 | 1,560.00 | 3,611,000 | 0 |
| 10-Apr-2023 | 1,530.00 | 1,545.00 | 1,515.00 | 1,530.00 | 1,545,400 | 0 |
| 06-Apr-2023 | 1,545.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,484,000 | 0 |
| 05-Apr-2023 | 1,545.00 | 1,560.00 | 1,525.00 | 1,535.00 | 1,484,800 | 0 |
| 04-Apr-2023 | 1,545.00 | 1,565.00 | 1,515.00 | 1,545.00 | 1,705,400 | 0 |
| 03-Apr-2023 | 1,550.00 | 1,565.00 | 1,515.00 | 1,545.00 | 2,333,200 | 0 |
| 31-Mar-2023 | 1,560.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,181,700 | 0 |
| 30-Mar-2023 | 1,570.00 | 1,580.00 | 1,530.00 | 1,560.00 | 2,264,400 | 0 |
| 29-Mar-2023 | 1,545.00 | 1,575.00 | 1,545.00 | 1,570.00 | 1,169,600 | 0 |
| 28-Mar-2023 | 1,520.00 | 1,555.00 | 1,510.00 | 1,545.00 | 1,244,500 | 0 |
| 27-Mar-2023 | 1,540.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,498,900 | 0 |
| 24-Mar-2023 | 1,525.00 | 1,550.00 | 1,525.00 | 1,530.00 | 3,773,700 | 0 |
| 21-Mar-2023 | 1,500.00 | 1,525.00 | 1,490.00 | 1,525.00 | 1,577,200 | 0 |
| 20-Mar-2023 | 1,490.00 | 1,530.00 | 1,455.00 | 1,485.00 | 1,909,400 | 0 |
| 17-Mar-2023 | 1,440.00 | 1,545.00 | 1,420.00 | 1,490.00 | 1,188,600 | 0 |
| 16-Mar-2023 | 1,500.00 | 1,520.00 | 1,420.00 | 1,420.00 | 3,749,000 | 0 |
| 15-Mar-2023 | 1,575.00 | 1,575.00 | 1,505.00 | 1,505.00 | 3,972,700 | 0 |
| 14-Mar-2023 | 1,570.00 | 1,590.00 | 1,545.00 | 1,585.00 | 3,669,700 | 0 |
| 13-Mar-2023 | 1,590.00 | 1,595.00 | 1,575.00 | 1,580.00 | 3,526,800 | 0 |
| 10-Mar-2023 | 1,590.00 | 1,600.00 | 1,570.00 | 1,590.00 | 2,781,700 | 0 |
| 09-Mar-2023 | 1,560.00 | 1,620.00 | 1,560.00 | 1,590.00 | 5,842,200 | 0 |
| 08-Mar-2023 | 1,575.00 | 1,580.00 | 1,560.00 | 1,560.00 | 3,020,600 | 0 |
| 07-Mar-2023 | 1,590.00 | 1,590.00 | 1,570.00 | 1,575.00 | 2,434,000 | 0 |
| 06-Mar-2023 | 1,565.00 | 1,585.00 | 1,560.00 | 1,585.00 | 4,671,800 | 0 |
| 03-Mar-2023 | 1,545.00 | 1,570.00 | 1,535.00 | 1,565.00 | 2,865,800 | 0 |
| 02-Mar-2023 | 1,540.00 | 1,560.00 | 1,535.00 | 1,545.00 | 3,201,500 | 0 |
| 01-Mar-2023 | 1,545.00 | 1,565.00 | 1,530.00 | 1,540.00 | 2,791,300 | 0 |
| 28-Feb-2023 | 1,520.00 | 1,555.00 | 1,510.00 | 1,550.00 | 4,193,500 | 0 |
| 27-Feb-2023 | 1,535.00 | 1,550.00 | 1,500.00 | 1,520.00 | 2,705,100 | 0 |
| 24-Feb-2023 | 1,545.00 | 1,555.00 | 1,525.00 | 1,535.00 | 4,797,800 | 0 |
| 23-Feb-2023 | 1,530.00 | 1,550.00 | 1,515.00 | 1,545.00 | 5,350,300 | 0 |
| 22-Feb-2023 | 1,500.00 | 1,530.00 | 1,485.00 | 1,525.00 | 8,600,800 | 0 |
| 21-Feb-2023 | 1,480.00 | 1,510.00 | 1,470.00 | 1,500.00 | 3,518,200 | 0 |
| 20-Feb-2023 | 1,495.00 | 1,515.00 | 1,470.00 | 1,480.00 | 2,302,700 | 0 |
| 17-Feb-2023 | 1,505.00 | 1,535.00 | 1,485.00 | 1,495.00 | 2,049,200 | 0 |
| 16-Feb-2023 | 1,465.00 | 1,520.00 | 1,465.00 | 1,505.00 | 3,524,400 | 0 |
| 15-Feb-2023 | 1,465.00 | 1,480.00 | 1,420.00 | 1,465.00 | 6,251,600 | 0 |
| 14-Feb-2023 | 1,490.00 | 1,500.00 | 1,445.00 | 1,465.00 | 5,513,300 | 0 |
| 13-Feb-2023 | 1,440.00 | 1,500.00 | 1,435.00 | 1,490.00 | 4,741,800 | 0 |
| 10-Feb-2023 | 1,485.00 | 1,485.00 | 1,435.00 | 1,440.00 | 6,242,700 | 0 |
| 09-Feb-2023 | 1,500.00 | 1,500.00 | 1,465.00 | 1,465.00 | 4,716,000 | 0 |
| 08-Feb-2023 | 1,535.00 | 1,540.00 | 1,485.00 | 1,500.00 | 4,381,000 | 0 |
| 07-Feb-2023 | 1,575.00 | 1,595.00 | 1,530.00 | 1,530.00 | 12,267,600 | 0 |
| 06-Feb-2023 | 1,590.00 | 1,590.00 | 1,575.00 | 1,580.00 | 3,854,200 | 0 |
| 03-Feb-2023 | 1,590.00 | 1,600.00 | 1,585.00 | 1,590.00 | 4,277,700 | 0 |
| 02-Feb-2023 | 1,595.00 | 1,600.00 | 1,575.00 | 1,585.00 | 4,169,900 | 0 |
| 01-Feb-2023 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 4,154,800 | 0 |
| 31-Jan-2023 | 1,580.00 | 1,580.00 | 1,565.00 | 1,580.00 | 3,544,600 | 0 |
| 30-Jan-2023 | 1,590.00 | 1,590.00 | 1,555.00 | 1,580.00 | 5,196,900 | 0 |
| 27-Jan-2023 | 1,595.00 | 1,610.00 | 1,575.00 | 1,590.00 | 4,192,200 | 0 |
| 26-Jan-2023 | 1,580.00 | 1,625.00 | 1,575.00 | 1,595.00 | 3,882,600 | 0 |
| 25-Jan-2023 | 1,540.00 | 1,595.00 | 1,540.00 | 1,580.00 | 6,780,300 | 0 |
| 24-Jan-2023 | 1,470.00 | 1,550.00 | 1,465.00 | 1,540.00 | 5,811,500 | 0 |
| 20-Jan-2023 | 1,460.00 | 1,485.00 | 1,430.00 | 1,470.00 | 4,383,000 | 0 |
| 19-Jan-2023 | 1,475.00 | 1,500.00 | 1,440.00 | 1,460.00 | 3,925,500 | 0 |
| 18-Jan-2023 | 1,500.00 | 1,500.00 | 1,460.00 | 1,470.00 | 2,080,200 | 0 |
| 17-Jan-2023 | 1,505.00 | 1,545.00 | 1,485.00 | 1,500.00 | 2,937,200 | 0 |
| 16-Jan-2023 | 1,500.00 | 1,530.00 | 1,475.00 | 1,500.00 | 1,032,200 | 0 |
| 13-Jan-2023 | 1,505.00 | 1,550.00 | 1,485.00 | 1,500.00 | 1,095,400 | 0 |
| 12-Jan-2023 | 1,500.00 | 1,540.00 | 1,480.00 | 1,505.00 | 2,874,700 | 0 |
| 11-Jan-2023 | 1,530.00 | 1,550.00 | 1,505.00 | 1,505.00 | 1,695,000 | 0 |
| 10-Jan-2023 | 1,555.00 | 1,555.00 | 1,515.00 | 1,530.00 | 2,125,800 | 0 |
| 09-Jan-2023 | 1,545.00 | 1,570.00 | 1,535.00 | 1,555.00 | 2,296,700 | 0 |
| 06-Jan-2023 | 1,535.00 | 1,580.00 | 1,520.00 | 1,545.00 | 2,697,400 | 0 |
| 05-Jan-2023 | 1,545.00 | 1,575.00 | 1,505.00 | 1,535.00 | 3,107,200 | 0 |
| 04-Jan-2023 | 1,580.00 | 1,600.00 | 1,530.00 | 1,545.00 | 4,601,200 | 0 |
| 03-Jan-2023 | 1,555.00 | 1,595.00 | 1,545.00 | 1,580.00 | 2,460,100 | 0 |
| 02-Jan-2023 | 1,535.00 | 1,555.00 | 1,530.00 | 1,555.00 | 2,417,800 | 0 |