| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,455.00 | 1,455.00 | 1,335.00 | 1,335.00 | 9,866,500 | 0 |
| 05-Jun-2023 | 1,525.00 | 1,535.00 | 1,365.00 | 1,455.00 | 14,303,800 | 0 |
| 31-May-2023 | 1,220.00 | 1,525.00 | 1,210.00 | 1,525.00 | 17,069,900 | 0 |
| 30-May-2023 | 1,310.00 | 1,310.00 | 1,220.00 | 1,220.00 | 8,612,600 | 0 |
| 29-May-2023 | 1,375.00 | 1,415.00 | 1,305.00 | 1,310.00 | 15,088,500 | 0 |
| 26-May-2023 | 1,450.00 | 1,450.00 | 1,355.00 | 1,375.00 | 9,977,400 | 0 |
| 25-May-2023 | 1,530.00 | 1,535.00 | 1,420.00 | 1,450.00 | 10,691,900 | 0 |
| 24-May-2023 | 1,630.00 | 1,630.00 | 1,520.00 | 1,525.00 | 8,557,600 | 0 |
| 23-May-2023 | 1,630.00 | 1,640.00 | 1,575.00 | 1,630.00 | 7,369,800 | 0 |
| 22-May-2023 | 1,600.00 | 1,625.00 | 1,550.00 | 1,625.00 | 7,806,800 | 0 |
| 19-May-2023 | 1,670.00 | 1,670.00 | 1,580.00 | 1,600.00 | 7,166,400 | 0 |
| 17-May-2023 | 1,745.00 | 1,745.00 | 1,650.00 | 1,670.00 | 7,003,300 | 0 |
| 16-May-2023 | 1,745.00 | 1,765.00 | 1,710.00 | 1,750.00 | 7,036,700 | 0 |
| 15-May-2023 | 1,750.00 | 1,750.00 | 1,670.00 | 1,745.00 | 8,271,200 | 0 |
| 12-May-2023 | 1,775.00 | 1,785.00 | 1,720.00 | 1,740.00 | 7,624,700 | 0 |
| 11-May-2023 | 1,750.00 | 1,780.00 | 1,710.00 | 1,775.00 | 10,202,700 | 0 |
| 10-May-2023 | 1,785.00 | 1,820.00 | 1,720.00 | 1,750.00 | 6,593,500 | 0 |
| 09-May-2023 | 1,755.00 | 1,795.00 | 1,735.00 | 1,785.00 | 9,722,600 | 0 |
| 08-May-2023 | 1,775.00 | 1,805.00 | 1,720.00 | 1,735.00 | 7,476,300 | 0 |
| 05-May-2023 | 1,715.00 | 1,820.00 | 1,705.00 | 1,775.00 | 6,502,400 | 0 |
| 04-May-2023 | 1,710.00 | 1,715.00 | 1,685.00 | 1,715.00 | 12,804,100 | 0 |
| 03-May-2023 | 1,685.00 | 1,730.00 | 1,660.00 | 1,710.00 | 12,461,600 | 0 |
| 02-May-2023 | 1,710.00 | 1,735.00 | 1,665.00 | 1,685.00 | 12,873,800 | 0 |
| 28-Apr-2023 | 1,700.00 | 1,715.00 | 1,695.00 | 1,710.00 | 10,583,200 | 0 |
| 27-Apr-2023 | 1,720.00 | 1,720.00 | 1,660.00 | 1,700.00 | 6,604,300 | 0 |
| 26-Apr-2023 | 1,670.00 | 1,720.00 | 1,655.00 | 1,720.00 | 22,001,900 | 0 |
| 18-Apr-2023 | 1,655.00 | 1,675.00 | 1,650.00 | 1,670.00 | 7,160,900 | 0 |
| 17-Apr-2023 | 1,640.00 | 1,665.00 | 1,630.00 | 1,655.00 | 19,013,300 | 0 |
| 14-Apr-2023 | 1,685.00 | 1,685.00 | 1,630.00 | 1,630.00 | 7,248,100 | 0 |
| 13-Apr-2023 | 1,630.00 | 1,685.00 | 1,620.00 | 1,685.00 | 20,035,200 | 0 |
| 12-Apr-2023 | 1,635.00 | 1,675.00 | 1,615.00 | 1,635.00 | 9,135,100 | 0 |
| 11-Apr-2023 | 1,645.00 | 1,655.00 | 1,605.00 | 1,635.00 | 7,870,000 | 0 |
| 10-Apr-2023 | 1,585.00 | 1,655.00 | 1,585.00 | 1,645.00 | 13,028,200 | 0 |
| 06-Apr-2023 | 1,550.00 | 1,590.00 | 1,545.00 | 1,585.00 | 9,282,100 | 0 |
| 05-Apr-2023 | 1,605.00 | 1,625.00 | 1,530.00 | 1,545.00 | 8,231,200 | 0 |
| 04-Apr-2023 | 1,650.00 | 1,670.00 | 1,530.00 | 1,605.00 | 8,525,100 | 0 |
| 03-Apr-2023 | 1,690.00 | 1,690.00 | 1,615.00 | 1,640.00 | 9,505,500 | 0 |
| 31-Mar-2023 | 1,670.00 | 1,690.00 | 1,650.00 | 1,690.00 | 9,932,000 | 0 |
| 30-Mar-2023 | 1,645.00 | 1,685.00 | 1,640.00 | 1,670.00 | 8,364,600 | 0 |
| 29-Mar-2023 | 1,655.00 | 1,660.00 | 1,625.00 | 1,655.00 | 7,346,200 | 0 |
| 28-Mar-2023 | 1,635.00 | 1,665.00 | 1,610.00 | 1,655.00 | 7,938,600 | 0 |
| 27-Mar-2023 | 1,695.00 | 1,695.00 | 1,625.00 | 1,635.00 | 7,305,500 | 0 |
| 24-Mar-2023 | 1,640.00 | 1,715.00 | 1,630.00 | 1,690.00 | 10,458,300 | 0 |
| 21-Mar-2023 | 1,670.00 | 1,675.00 | 1,580.00 | 1,640.00 | 6,226,500 | 0 |
| 20-Mar-2023 | 1,710.00 | 1,720.00 | 1,660.00 | 1,670.00 | 6,234,000 | 0 |
| 17-Mar-2023 | 1,680.00 | 1,700.00 | 1,660.00 | 1,700.00 | 7,983,100 | 0 |
| 16-Mar-2023 | 1,690.00 | 1,710.00 | 1,660.00 | 1,670.00 | 6,844,100 | 0 |
| 15-Mar-2023 | 1,655.00 | 1,720.00 | 1,655.00 | 1,680.00 | 12,003,000 | 0 |
| 14-Mar-2023 | 1,745.00 | 1,745.00 | 1,635.00 | 1,655.00 | 6,951,200 | 0 |
| 13-Mar-2023 | 1,650.00 | 1,750.00 | 1,635.00 | 1,750.00 | 11,104,100 | 0 |
| 10-Mar-2023 | 1,670.00 | 1,680.00 | 1,650.00 | 1,650.00 | 8,917,600 | 0 |
| 09-Mar-2023 | 1,635.00 | 1,675.00 | 1,635.00 | 1,670.00 | 6,278,900 | 0 |
| 08-Mar-2023 | 1,650.00 | 1,705.00 | 1,645.00 | 1,650.00 | 7,293,800 | 0 |
| 07-Mar-2023 | 1,705.00 | 1,705.00 | 1,630.00 | 1,650.00 | 14,237,900 | 0 |
| 06-Mar-2023 | 1,705.00 | 1,720.00 | 1,660.00 | 1,705.00 | 8,113,500 | 0 |
| 03-Mar-2023 | 1,715.00 | 1,745.00 | 1,655.00 | 1,705.00 | 12,734,800 | 0 |
| 02-Mar-2023 | 1,575.00 | 1,715.00 | 1,570.00 | 1,715.00 | 11,170,700 | 0 |
| 01-Mar-2023 | 1,625.00 | 1,625.00 | 1,560.00 | 1,575.00 | 10,326,900 | 0 |
| 28-Feb-2023 | 1,590.00 | 1,625.00 | 1,555.00 | 1,625.00 | 13,600,400 | 0 |
| 27-Feb-2023 | 1,600.00 | 1,605.00 | 1,575.00 | 1,590.00 | 10,460,800 | 0 |
| 24-Feb-2023 | 1,600.00 | 1,610.00 | 1,585.00 | 1,600.00 | 10,945,500 | 0 |
| 23-Feb-2023 | 1,575.00 | 1,600.00 | 1,570.00 | 1,600.00 | 9,098,600 | 0 |
| 22-Feb-2023 | 1,585.00 | 1,595.00 | 1,560.00 | 1,570.00 | 10,128,300 | 0 |
| 21-Feb-2023 | 1,615.00 | 1,615.00 | 1,585.00 | 1,585.00 | 12,762,300 | 0 |
| 20-Feb-2023 | 1,590.00 | 1,620.00 | 1,575.00 | 1,615.00 | 8,810,800 | 0 |
| 17-Feb-2023 | 1,595.00 | 1,595.00 | 1,560.00 | 1,585.00 | 13,834,100 | 0 |
| 16-Feb-2023 | 1,575.00 | 1,585.00 | 1,550.00 | 1,570.00 | 10,784,600 | 0 |
| 15-Feb-2023 | 1,575.00 | 1,585.00 | 1,545.00 | 1,575.00 | 8,735,000 | 0 |
| 14-Feb-2023 | 1,610.00 | 1,620.00 | 1,555.00 | 1,575.00 | 8,120,100 | 0 |
| 13-Feb-2023 | 1,575.00 | 1,610.00 | 1,575.00 | 1,610.00 | 16,078,700 | 0 |
| 10-Feb-2023 | 1,605.00 | 1,635.00 | 1,575.00 | 1,575.00 | 11,776,500 | 0 |
| 09-Feb-2023 | 1,610.00 | 1,610.00 | 1,545.00 | 1,610.00 | 18,265,800 | 0 |
| 08-Feb-2023 | 1,605.00 | 1,620.00 | 1,595.00 | 1,605.00 | 11,180,500 | 0 |
| 07-Feb-2023 | 1,590.00 | 1,610.00 | 1,575.00 | 1,605.00 | 9,614,700 | 0 |
| 06-Feb-2023 | 1,540.00 | 1,595.00 | 1,540.00 | 1,585.00 | 12,976,000 | 0 |
| 03-Feb-2023 | 1,580.00 | 1,590.00 | 1,535.00 | 1,535.00 | 11,882,400 | 0 |
| 02-Feb-2023 | 1,590.00 | 1,620.00 | 1,570.00 | 1,580.00 | 10,621,800 | 0 |
| 01-Feb-2023 | 1,595.00 | 1,610.00 | 1,575.00 | 1,575.00 | 14,329,200 | 0 |
| 31-Jan-2023 | 1,550.00 | 1,605.00 | 1,540.00 | 1,585.00 | 9,828,100 | 0 |
| 30-Jan-2023 | 1,585.00 | 1,625.00 | 1,535.00 | 1,535.00 | 14,177,700 | 0 |
| 27-Jan-2023 | 1,585.00 | 1,585.00 | 1,570.00 | 1,585.00 | 7,395,700 | 0 |
| 26-Jan-2023 | 1,600.00 | 1,615.00 | 1,570.00 | 1,585.00 | 8,840,700 | 0 |
| 25-Jan-2023 | 1,585.00 | 1,620.00 | 1,580.00 | 1,600.00 | 12,139,400 | 0 |
| 24-Jan-2023 | 1,540.00 | 1,620.00 | 1,540.00 | 1,585.00 | 14,120,600 | 0 |
| 20-Jan-2023 | 1,560.00 | 1,560.00 | 1,520.00 | 1,545.00 | 7,319,800 | 0 |
| 19-Jan-2023 | 1,585.00 | 1,585.00 | 1,540.00 | 1,560.00 | 9,010,500 | 0 |
| 18-Jan-2023 | 1,595.00 | 1,595.00 | 1,545.00 | 1,545.00 | 10,350,600 | 0 |
| 17-Jan-2023 | 1,585.00 | 1,595.00 | 1,535.00 | 1,595.00 | 13,518,200 | 0 |
| 16-Jan-2023 | 1,555.00 | 1,600.00 | 1,550.00 | 1,575.00 | 13,613,000 | 0 |
| 13-Jan-2023 | 1,565.00 | 1,565.00 | 1,515.00 | 1,555.00 | 4,510,300 | 0 |
| 12-Jan-2023 | 1,485.00 | 1,560.00 | 1,485.00 | 1,560.00 | 12,916,300 | 0 |
| 11-Jan-2023 | 1,530.00 | 1,535.00 | 1,480.00 | 1,480.00 | 11,762,600 | 0 |
| 10-Jan-2023 | 1,565.00 | 1,565.00 | 1,460.00 | 1,540.00 | 6,746,500 | 0 |
| 09-Jan-2023 | 1,510.00 | 1,580.00 | 1,505.00 | 1,565.00 | 17,060,600 | 0 |
| 06-Jan-2023 | 1,400.00 | 1,510.00 | 1,370.00 | 1,510.00 | 22,082,500 | 0 |
| 05-Jan-2023 | 1,455.00 | 1,475.00 | 1,415.00 | 1,415.00 | 21,594,000 | 0 |
| 04-Jan-2023 | 1,485.00 | 1,495.00 | 1,440.00 | 1,440.00 | 554,000 | 0 |
| 03-Jan-2023 | 1,455.00 | 1,485.00 | 1,455.00 | 1,480.00 | 5,009,600 | 0 |
| 02-Jan-2023 | 1,470.00 | 1,490.00 | 1,450.00 | 1,475.00 | 4,919,500 | 0 |
| 30-Dec-2022 | 1,490.00 | 1,495.00 | 1,460.00 | 1,470.00 | 11,744,900 | 0 |