| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 2,140.00 | 2,240.00 | 2,140.00 | 2,200.00 | 18,025,600 | 0 |
| 05-Jun-2023 | 2,130.00 | 2,200.00 | 2,060.00 | 2,140.00 | 15,361,900 | 0 |
| 31-May-2023 | 2,120.00 | 2,170.00 | 2,080.00 | 2,130.00 | 14,115,800 | 0 |
| 30-May-2023 | 2,130.00 | 2,150.00 | 2,100.00 | 2,110.00 | 8,306,600 | 0 |
| 29-May-2023 | 2,120.00 | 2,170.00 | 2,090.00 | 2,130.00 | 9,498,000 | 0 |
| 26-May-2023 | 2,050.00 | 2,140.00 | 2,020.00 | 2,120.00 | 25,674,500 | 0 |
| 25-May-2023 | 1,995.00 | 2,060.00 | 1,955.00 | 2,050.00 | 20,785,500 | 0 |
| 24-May-2023 | 1,950.00 | 2,030.00 | 1,945.00 | 1,995.00 | 15,239,100 | 0 |
| 23-May-2023 | 1,975.00 | 1,980.00 | 1,930.00 | 1,945.00 | 15,544,000 | 0 |
| 22-May-2023 | 2,000.00 | 2,010.00 | 1,950.00 | 1,970.00 | 5,396,300 | 0 |
| 19-May-2023 | 2,010.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,135,400 | 0 |
| 17-May-2023 | 2,030.00 | 2,030.00 | 2,000.00 | 2,010.00 | 3,487,200 | 0 |
| 16-May-2023 | 2,070.00 | 2,070.00 | 2,000.00 | 2,010.00 | 2,436,300 | 0 |
| 15-May-2023 | 2,040.00 | 2,070.00 | 2,020.00 | 2,070.00 | 3,844,000 | 0 |
| 12-May-2023 | 2,070.00 | 2,070.00 | 2,010.00 | 2,010.00 | 2,965,300 | 0 |
| 11-May-2023 | 2,070.00 | 2,080.00 | 2,040.00 | 2,070.00 | 4,994,400 | 0 |
| 10-May-2023 | 2,010.00 | 2,080.00 | 2,010.00 | 2,080.00 | 5,722,500 | 0 |
| 09-May-2023 | 2,020.00 | 2,030.00 | 1,980.00 | 2,010.00 | 12,625,500 | 0 |
| 08-May-2023 | 2,000.00 | 2,080.00 | 2,000.00 | 2,040.00 | 10,458,800 | 0 |
| 05-May-2023 | 2,050.00 | 2,080.00 | 2,030.00 | 2,050.00 | 19,240,200 | 0 |
| 04-May-2023 | 2,010.00 | 2,080.00 | 1,965.00 | 2,020.00 | 19,648,200 | 0 |
| 03-May-2023 | 1,800.00 | 2,020.00 | 1,800.00 | 2,000.00 | 28,308,200 | 0 |
| 02-May-2023 | 2,090.00 | 2,090.00 | 1,920.00 | 1,920.00 | 22,062,300 | 0 |
| 28-Apr-2023 | 2,090.00 | 2,110.00 | 2,060.00 | 2,060.00 | 12,839,900 | 0 |
| 27-Apr-2023 | 2,100.00 | 2,110.00 | 2,090.00 | 2,090.00 | 4,820,800 | 0 |
| 26-Apr-2023 | 2,100.00 | 2,100.00 | 2,070.00 | 2,090.00 | 2,701,000 | 0 |
| 18-Apr-2023 | 2,140.00 | 2,140.00 | 2,080.00 | 2,080.00 | 10,533,800 | 0 |
| 17-Apr-2023 | 2,140.00 | 2,150.00 | 2,090.00 | 2,140.00 | 11,646,700 | 0 |
| 14-Apr-2023 | 2,110.00 | 2,150.00 | 2,110.00 | 2,130.00 | 12,048,700 | 0 |
| 13-Apr-2023 | 2,130.00 | 2,170.00 | 2,100.00 | 2,110.00 | 14,045,600 | 0 |
| 12-Apr-2023 | 2,130.00 | 2,180.00 | 2,120.00 | 2,120.00 | 13,616,700 | 0 |
| 11-Apr-2023 | 2,110.00 | 2,130.00 | 2,090.00 | 2,130.00 | 8,480,000 | 0 |
| 10-Apr-2023 | 2,100.00 | 2,120.00 | 2,080.00 | 2,110.00 | 12,882,700 | 0 |
| 06-Apr-2023 | 2,130.00 | 2,170.00 | 2,080.00 | 2,090.00 | 12,853,900 | 0 |
| 05-Apr-2023 | 2,110.00 | 2,140.00 | 2,100.00 | 2,120.00 | 8,973,100 | 0 |
| 04-Apr-2023 | 2,160.00 | 2,180.00 | 2,090.00 | 2,100.00 | 11,679,300 | 0 |
| 03-Apr-2023 | 2,180.00 | 2,190.00 | 2,150.00 | 2,150.00 | 3,349,900 | 0 |
| 31-Mar-2023 | 2,170.00 | 2,190.00 | 2,160.00 | 2,160.00 | 1,353,200 | 0 |
| 30-Mar-2023 | 2,210.00 | 2,210.00 | 2,140.00 | 2,160.00 | 9,823,400 | 0 |
| 29-Mar-2023 | 2,190.00 | 2,240.00 | 2,190.00 | 2,210.00 | 17,626,700 | 0 |
| 28-Mar-2023 | 2,130.00 | 2,210.00 | 2,110.00 | 2,170.00 | 16,088,400 | 0 |
| 27-Mar-2023 | 2,100.00 | 2,140.00 | 2,060.00 | 2,120.00 | 14,233,600 | 0 |
| 24-Mar-2023 | 2,080.00 | 2,120.00 | 2,050.00 | 2,050.00 | 11,462,000 | 0 |
| 21-Mar-2023 | 2,110.00 | 2,110.00 | 2,070.00 | 2,080.00 | 13,576,600 | 0 |
| 20-Mar-2023 | 2,110.00 | 2,120.00 | 2,080.00 | 2,110.00 | 10,924,300 | 0 |
| 17-Mar-2023 | 2,140.00 | 2,170.00 | 2,100.00 | 2,100.00 | 22,130,600 | 0 |
| 16-Mar-2023 | 2,100.00 | 2,150.00 | 2,080.00 | 2,120.00 | 13,024,700 | 0 |
| 15-Mar-2023 | 2,140.00 | 2,170.00 | 2,090.00 | 2,100.00 | 12,498,200 | 0 |
| 14-Mar-2023 | 2,150.00 | 2,170.00 | 2,110.00 | 2,120.00 | 13,361,000 | 0 |
| 13-Mar-2023 | 2,150.00 | 2,170.00 | 2,120.00 | 2,140.00 | 13,246,600 | 0 |
| 10-Mar-2023 | 2,200.00 | 2,210.00 | 2,150.00 | 2,150.00 | 17,821,300 | 0 |
| 09-Mar-2023 | 2,100.00 | 2,270.00 | 2,100.00 | 2,210.00 | 24,516,100 | 0 |
| 08-Mar-2023 | 2,100.00 | 2,120.00 | 2,070.00 | 2,100.00 | 16,678,700 | 0 |
| 07-Mar-2023 | 2,160.00 | 2,170.00 | 2,100.00 | 2,100.00 | 21,708,300 | 0 |
| 06-Mar-2023 | 2,230.00 | 2,230.00 | 2,150.00 | 2,160.00 | 15,273,100 | 0 |
| 03-Mar-2023 | 2,110.00 | 2,230.00 | 2,110.00 | 2,230.00 | 26,805,600 | 0 |
| 02-Mar-2023 | 2,070.00 | 2,120.00 | 2,070.00 | 2,110.00 | 10,895,800 | 0 |
| 01-Mar-2023 | 2,090.00 | 2,090.00 | 2,050.00 | 2,060.00 | 16,899,400 | 0 |
| 28-Feb-2023 | 2,120.00 | 2,120.00 | 2,060.00 | 2,090.00 | 15,404,300 | 0 |
| 27-Feb-2023 | 2,120.00 | 2,120.00 | 2,070.00 | 2,100.00 | 28,133,400 | 0 |
| 24-Feb-2023 | 2,080.00 | 2,150.00 | 2,080.00 | 2,120.00 | 14,705,000 | 0 |
| 23-Feb-2023 | 2,090.00 | 2,110.00 | 2,060.00 | 2,080.00 | 28,762,000 | 0 |
| 22-Feb-2023 | 2,150.00 | 2,160.00 | 2,080.00 | 2,090.00 | 31,559,500 | 0 |
| 21-Feb-2023 | 2,170.00 | 2,170.00 | 2,130.00 | 2,150.00 | 21,675,700 | 0 |
| 20-Feb-2023 | 2,160.00 | 2,180.00 | 2,100.00 | 2,170.00 | 21,207,700 | 0 |
| 17-Feb-2023 | 2,220.00 | 2,230.00 | 2,150.00 | 2,150.00 | 13,297,000 | 0 |
| 16-Feb-2023 | 2,210.00 | 2,260.00 | 2,210.00 | 2,240.00 | 17,225,500 | 0 |
| 15-Feb-2023 | 2,140.00 | 2,220.00 | 2,140.00 | 2,200.00 | 21,179,100 | 0 |
| 14-Feb-2023 | 2,100.00 | 2,140.00 | 2,090.00 | 2,130.00 | 13,544,800 | 0 |
| 13-Feb-2023 | 2,120.00 | 2,140.00 | 2,080.00 | 2,080.00 | 15,202,700 | 0 |
| 10-Feb-2023 | 2,120.00 | 2,160.00 | 2,090.00 | 2,120.00 | 16,746,300 | 0 |
| 09-Feb-2023 | 2,100.00 | 2,150.00 | 2,090.00 | 2,120.00 | 24,402,400 | 0 |
| 08-Feb-2023 | 2,070.00 | 2,110.00 | 2,020.00 | 2,100.00 | 39,219,800 | 0 |
| 07-Feb-2023 | 2,080.00 | 2,090.00 | 2,060.00 | 2,060.00 | 14,487,100 | 0 |
| 06-Feb-2023 | 2,110.00 | 2,110.00 | 2,060.00 | 2,080.00 | 16,305,900 | 0 |
| 03-Feb-2023 | 2,120.00 | 2,140.00 | 2,080.00 | 2,120.00 | 14,196,600 | 0 |
| 02-Feb-2023 | 2,150.00 | 2,150.00 | 2,110.00 | 2,110.00 | 8,549,500 | 0 |
| 01-Feb-2023 | 2,120.00 | 2,150.00 | 2,080.00 | 2,150.00 | 11,135,800 | 0 |
| 31-Jan-2023 | 2,080.00 | 2,120.00 | 2,080.00 | 2,100.00 | 8,926,500 | 0 |
| 30-Jan-2023 | 2,110.00 | 2,130.00 | 2,060.00 | 2,060.00 | 12,181,500 | 0 |
| 27-Jan-2023 | 2,120.00 | 2,160.00 | 2,090.00 | 2,110.00 | 9,436,000 | 0 |
| 26-Jan-2023 | 2,130.00 | 2,160.00 | 2,100.00 | 2,120.00 | 7,302,100 | 0 |
| 25-Jan-2023 | 2,200.00 | 2,200.00 | 2,130.00 | 2,140.00 | 10,956,900 | 0 |
| 24-Jan-2023 | 2,180.00 | 2,220.00 | 2,170.00 | 2,190.00 | 8,734,900 | 0 |
| 20-Jan-2023 | 2,150.00 | 2,210.00 | 2,150.00 | 2,180.00 | 14,843,400 | 0 |
| 19-Jan-2023 | 2,090.00 | 2,160.00 | 2,090.00 | 2,140.00 | 14,300,900 | 0 |
| 18-Jan-2023 | 2,100.00 | 2,120.00 | 2,080.00 | 2,090.00 | 9,920,700 | 0 |
| 17-Jan-2023 | 2,080.00 | 2,150.00 | 2,070.00 | 2,100.00 | 13,129,200 | 0 |
| 16-Jan-2023 | 2,150.00 | 2,160.00 | 2,060.00 | 2,070.00 | 9,943,900 | 0 |
| 13-Jan-2023 | 2,280.00 | 2,290.00 | 2,130.00 | 2,150.00 | 28,352,100 | 0 |
| 12-Jan-2023 | 2,230.00 | 2,290.00 | 2,210.00 | 2,280.00 | 36,770,300 | 0 |
| 11-Jan-2023 | 2,200.00 | 2,240.00 | 2,180.00 | 2,230.00 | 20,596,000 | 0 |
| 10-Jan-2023 | 2,180.00 | 2,230.00 | 2,140.00 | 2,210.00 | 29,113,100 | 0 |
| 09-Jan-2023 | 2,140.00 | 2,220.00 | 2,090.00 | 2,180.00 | 25,652,200 | 0 |
| 06-Jan-2023 | 2,170.00 | 2,240.00 | 2,120.00 | 2,130.00 | 19,797,200 | 0 |
| 05-Jan-2023 | 2,330.00 | 2,340.00 | 2,170.00 | 2,170.00 | 28,717,800 | 0 |
| 04-Jan-2023 | 2,330.00 | 2,340.00 | 2,310.00 | 2,330.00 | 11,633,400 | 0 |
| 03-Jan-2023 | 2,290.00 | 2,370.00 | 2,260.00 | 2,330.00 | 16,049,300 | 0 |
| 02-Jan-2023 | 2,300.00 | 2,320.00 | 2,280.00 | 2,290.00 | 4,169,900 | 0 |
| 30-Dec-2022 | 2,320.00 | 2,330.00 | 2,270.00 | 2,300.00 | 17,856,800 | 0 |