| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 940.00 | 945.00 | 920.00 | 940.00 | 6,364,400 | 0 |
| 06-Jun-2023 | 940.00 | 955.00 | 935.00 | 940.00 | 5,682,400 | 0 |
| 05-Jun-2023 | 925.00 | 950.00 | 910.00 | 940.00 | 11,126,700 | 0 |
| 31-May-2023 | 915.00 | 930.00 | 880.00 | 930.00 | 17,872,700 | 0 |
| 30-May-2023 | 895.00 | 915.00 | 895.00 | 910.00 | 5,401,100 | 0 |
| 29-May-2023 | 880.00 | 910.00 | 880.00 | 895.00 | 7,371,200 | 0 |
| 26-May-2023 | 885.00 | 885.00 | 870.00 | 880.00 | 5,900,400 | 0 |
| 25-May-2023 | 930.00 | 930.00 | 875.00 | 880.00 | 24,712,300 | 0 |
| 24-May-2023 | 940.00 | 940.00 | 925.00 | 930.00 | 7,154,100 | 0 |
| 23-May-2023 | 945.00 | 955.00 | 940.00 | 940.00 | 5,208,500 | 0 |
| 22-May-2023 | 945.00 | 965.00 | 940.00 | 945.00 | 4,625,100 | 0 |
| 19-May-2023 | 965.00 | 970.00 | 945.00 | 945.00 | 9,916,500 | 0 |
| 17-May-2023 | 990.00 | 990.00 | 965.00 | 970.00 | 4,744,100 | 0 |
| 16-May-2023 | 980.00 | 995.00 | 975.00 | 980.00 | 6,677,600 | 0 |
| 15-May-2023 | 975.00 | 990.00 | 975.00 | 980.00 | 3,499,400 | 0 |
| 12-May-2023 | 985.00 | 990.00 | 975.00 | 975.00 | 4,885,900 | 0 |
| 11-May-2023 | 990.00 | 1,000.00 | 975.00 | 975.00 | 6,241,800 | 0 |
| 10-May-2023 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 4,341,800 | 0 |
| 09-May-2023 | 980.00 | 1,005.00 | 975.00 | 1,000.00 | 7,354,400 | 0 |
| 08-May-2023 | 965.00 | 980.00 | 965.00 | 975.00 | 4,678,600 | 0 |
| 05-May-2023 | 985.00 | 990.00 | 965.00 | 965.00 | 11,564,800 | 0 |
| 04-May-2023 | 995.00 | 1,000.00 | 985.00 | 990.00 | 5,912,500 | 0 |
| 03-May-2023 | 1,000.00 | 1,010.00 | 985.00 | 1,000.00 | 8,686,100 | 0 |
| 02-May-2023 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 5,673,900 | 0 |
| 28-Apr-2023 | 1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 7,967,000 | 0 |
| 27-Apr-2023 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 6,276,700 | 0 |
| 26-Apr-2023 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 9,785,900 | 0 |
| 18-Apr-2023 | 1,025.00 | 1,045.00 | 1,015.00 | 1,035.00 | 22,192,200 | 0 |
| 17-Apr-2023 | 1,000.00 | 1,015.00 | 990.00 | 1,000.00 | 11,352,400 | 0 |
| 14-Apr-2023 | 985.00 | 1,020.00 | 985.00 | 995.00 | 15,538,200 | 0 |
| 13-Apr-2023 | 1,020.00 | 1,020.00 | 975.00 | 975.00 | 7,549,800 | 0 |
| 12-Apr-2023 | 1,020.00 | 1,025.00 | 1,005.00 | 1,010.00 | 4,488,900 | 0 |
| 11-Apr-2023 | 990.00 | 1,020.00 | 990.00 | 1,015.00 | 5,703,700 | 0 |
| 10-Apr-2023 | 1,000.00 | 1,010.00 | 985.00 | 990.00 | 5,597,800 | 0 |
| 06-Apr-2023 | 1,020.00 | 1,030.00 | 1,000.00 | 1,000.00 | 8,816,500 | 0 |
| 05-Apr-2023 | 1,010.00 | 1,045.00 | 1,010.00 | 1,020.00 | 14,337,400 | 0 |
| 04-Apr-2023 | 1,020.00 | 1,035.00 | 1,005.00 | 1,010.00 | 6,286,100 | 0 |
| 03-Apr-2023 | 1,025.00 | 1,045.00 | 1,020.00 | 1,025.00 | 6,385,800 | 0 |
| 31-Mar-2023 | 1,055.00 | 1,055.00 | 1,025.00 | 1,030.00 | 8,718,300 | 0 |
| 30-Mar-2023 | 1,055.00 | 1,060.00 | 1,035.00 | 1,050.00 | 7,048,500 | 0 |
| 29-Mar-2023 | 1,030.00 | 1,060.00 | 1,025.00 | 1,050.00 | 16,706,600 | 0 |
| 28-Mar-2023 | 1,025.00 | 1,035.00 | 1,010.00 | 1,020.00 | 9,297,100 | 0 |
| 27-Mar-2023 | 1,010.00 | 1,030.00 | 1,005.00 | 1,015.00 | 11,528,500 | 0 |
| 24-Mar-2023 | 985.00 | 1,010.00 | 985.00 | 995.00 | 12,922,600 | 0 |
| 21-Mar-2023 | 955.00 | 995.00 | 955.00 | 985.00 | 7,284,800 | 0 |
| 20-Mar-2023 | 965.00 | 975.00 | 950.00 | 955.00 | 6,959,900 | 0 |
| 17-Mar-2023 | 970.00 | 985.00 | 935.00 | 960.00 | 26,241,600 | 0 |
| 16-Mar-2023 | 1,000.00 | 1,010.00 | 970.00 | 970.00 | 42,892,600 | 0 |
| 15-Mar-2023 | 1,080.00 | 1,090.00 | 1,035.00 | 1,040.00 | 12,176,900 | 0 |
| 14-Mar-2023 | 1,115.00 | 1,135.00 | 1,055.00 | 1,075.00 | 16,689,400 | 0 |
| 13-Mar-2023 | 1,130.00 | 1,130.00 | 1,105.00 | 1,115.00 | 9,089,700 | 0 |
| 10-Mar-2023 | 1,150.00 | 1,150.00 | 1,125.00 | 1,145.00 | 9,271,600 | 0 |
| 09-Mar-2023 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 4,113,700 | 0 |
| 08-Mar-2023 | 1,170.00 | 1,175.00 | 1,155.00 | 1,155.00 | 10,123,400 | 0 |
| 07-Mar-2023 | 1,190.00 | 1,190.00 | 1,175.00 | 1,180.00 | 4,420,300 | 0 |
| 06-Mar-2023 | 1,205.00 | 1,215.00 | 1,180.00 | 1,185.00 | 7,350,900 | 0 |
| 03-Mar-2023 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 4,712,100 | 0 |
| 02-Mar-2023 | 1,185.00 | 1,205.00 | 1,180.00 | 1,200.00 | 6,286,500 | 0 |
| 01-Mar-2023 | 1,190.00 | 1,195.00 | 1,170.00 | 1,185.00 | 3,728,500 | 0 |
| 28-Feb-2023 | 1,195.00 | 1,195.00 | 1,175.00 | 1,190.00 | 4,405,300 | 0 |
| 27-Feb-2023 | 1,185.00 | 1,195.00 | 1,170.00 | 1,175.00 | 5,681,300 | 0 |
| 24-Feb-2023 | 1,190.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,995,300 | 0 |
| 23-Feb-2023 | 1,185.00 | 1,200.00 | 1,180.00 | 1,190.00 | 4,585,600 | 0 |
| 22-Feb-2023 | 1,190.00 | 1,200.00 | 1,180.00 | 1,185.00 | 4,638,600 | 0 |
| 21-Feb-2023 | 1,210.00 | 1,215.00 | 1,190.00 | 1,190.00 | 6,651,200 | 0 |
| 20-Feb-2023 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 3,734,000 | 0 |
| 17-Feb-2023 | 1,200.00 | 1,215.00 | 1,170.00 | 1,200.00 | 10,359,500 | 0 |
| 16-Feb-2023 | 1,215.00 | 1,215.00 | 1,195.00 | 1,205.00 | 6,022,600 | 0 |
| 15-Feb-2023 | 1,210.00 | 1,220.00 | 1,205.00 | 1,210.00 | 4,061,700 | 0 |
| 14-Feb-2023 | 1,210.00 | 1,220.00 | 1,205.00 | 1,210.00 | 5,687,600 | 0 |
| 13-Feb-2023 | 1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 3,886,700 | 0 |
| 10-Feb-2023 | 1,220.00 | 1,225.00 | 1,190.00 | 1,210.00 | 11,773,900 | 0 |
| 09-Feb-2023 | 1,220.00 | 1,230.00 | 1,200.00 | 1,210.00 | 13,555,100 | 0 |
| 08-Feb-2023 | 1,220.00 | 1,230.00 | 1,215.00 | 1,220.00 | 8,733,400 | 0 |
| 07-Feb-2023 | 1,215.00 | 1,230.00 | 1,210.00 | 1,225.00 | 11,127,200 | 0 |
| 06-Feb-2023 | 1,240.00 | 1,245.00 | 1,210.00 | 1,220.00 | 18,767,700 | 0 |
| 03-Feb-2023 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 11,911,900 | 0 |
| 02-Feb-2023 | 1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 8,745,800 | 0 |
| 01-Feb-2023 | 1,250.00 | 1,290.00 | 1,225.00 | 1,270.00 | 35,939,200 | 0 |
| 31-Jan-2023 | 1,275.00 | 1,285.00 | 1,250.00 | 1,250.00 | 29,394,900 | 0 |
| 30-Jan-2023 | 1,300.00 | 1,305.00 | 1,260.00 | 1,265.00 | 21,869,300 | 0 |
| 27-Jan-2023 | 1,285.00 | 1,335.00 | 1,285.00 | 1,310.00 | 57,375,800 | 0 |
| 26-Jan-2023 | 1,270.00 | 1,285.00 | 1,265.00 | 1,275.00 | 11,105,300 | 0 |
| 25-Jan-2023 | 1,290.00 | 1,290.00 | 1,250.00 | 1,265.00 | 13,935,900 | 0 |
| 24-Jan-2023 | 1,285.00 | 1,295.00 | 1,270.00 | 1,280.00 | 12,796,300 | 0 |
| 20-Jan-2023 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 16,629,200 | 0 |
| 19-Jan-2023 | 1,275.00 | 1,295.00 | 1,270.00 | 1,280.00 | 14,617,400 | 0 |
| 18-Jan-2023 | 1,290.00 | 1,295.00 | 1,255.00 | 1,270.00 | 20,743,500 | 0 |
| 17-Jan-2023 | 1,240.00 | 1,300.00 | 1,230.00 | 1,295.00 | 64,870,300 | 0 |
| 16-Jan-2023 | 1,200.00 | 1,235.00 | 1,195.00 | 1,230.00 | 45,344,300 | 0 |
| 13-Jan-2023 | 1,195.00 | 1,195.00 | 1,170.00 | 1,185.00 | 11,220,000 | 0 |
| 12-Jan-2023 | 1,170.00 | 1,190.00 | 1,155.00 | 1,180.00 | 12,300,000 | 0 |
| 11-Jan-2023 | 1,170.00 | 1,170.00 | 1,150.00 | 1,165.00 | 6,202,000 | 0 |
| 10-Jan-2023 | 1,165.00 | 1,175.00 | 1,140.00 | 1,160.00 | 8,086,900 | 0 |
| 09-Jan-2023 | 1,155.00 | 1,175.00 | 1,145.00 | 1,165.00 | 10,393,800 | 0 |
| 06-Jan-2023 | 1,125.00 | 1,160.00 | 1,090.00 | 1,145.00 | 10,660,000 | 0 |
| 05-Jan-2023 | 1,180.00 | 1,185.00 | 1,120.00 | 1,125.00 | 21,983,600 | 0 |
| 04-Jan-2023 | 1,170.00 | 1,200.00 | 1,170.00 | 1,180.00 | 23,671,600 | 0 |
| 03-Jan-2023 | 1,160.00 | 1,180.00 | 1,155.00 | 1,165.00 | 6,422,000 | 0 |
| 02-Jan-2023 | 1,170.00 | 1,180.00 | 1,150.00 | 1,160.00 | 10,280,600 | 0 |