| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,005.00 | 1,015.00 | 990.00 | 995.00 | 14,230,500 | 0 |
| 05-Jun-2023 | 980.00 | 1,005.00 | 975.00 | 1,000.00 | 56,504,200 | 0 |
| 31-May-2023 | 1,000.00 | 1,005.00 | 970.00 | 990.00 | 173,472,000 | 0 |
| 30-May-2023 | 1,005.00 | 1,015.00 | 995.00 | 995.00 | 15,937,700 | 0 |
| 29-May-2023 | 1,010.00 | 1,020.00 | 985.00 | 1,005.00 | 13,478,800 | 0 |
| 26-May-2023 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 11,004,300 | 0 |
| 25-May-2023 | 1,005.00 | 1,025.00 | 995.00 | 1,020.00 | 38,636,300 | 0 |
| 24-May-2023 | 1,015.00 | 1,030.00 | 1,000.00 | 1,005.00 | 16,487,900 | 0 |
| 23-May-2023 | 1,010.00 | 1,030.00 | 1,005.00 | 1,010.00 | 17,966,400 | 0 |
| 22-May-2023 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 15,604,800 | 0 |
| 19-May-2023 | 1,015.00 | 1,045.00 | 1,010.00 | 1,035.00 | 35,158,400 | 0 |
| 17-May-2023 | 960.00 | 1,015.00 | 960.00 | 1,010.00 | 20,131,500 | 0 |
| 16-May-2023 | 980.00 | 990.00 | 960.00 | 960.00 | 11,540,100 | 0 |
| 15-May-2023 | 985.00 | 995.00 | 975.00 | 995.00 | 10,824,100 | 0 |
| 12-May-2023 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 18,701,400 | 0 |
| 11-May-2023 | 1,025.00 | 1,030.00 | 1,005.00 | 1,010.00 | 8,681,200 | 0 |
| 10-May-2023 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 14,882,300 | 0 |
| 09-May-2023 | 1,005.00 | 1,030.00 | 1,000.00 | 1,010.00 | 19,800,400 | 0 |
| 08-May-2023 | 1,020.00 | 1,025.00 | 985.00 | 1,005.00 | 18,460,700 | 0 |
| 05-May-2023 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 9,533,700 | 0 |
| 04-May-2023 | 980.00 | 1,015.00 | 975.00 | 1,015.00 | 23,941,200 | 0 |
| 03-May-2023 | 1,010.00 | 1,010.00 | 970.00 | 980.00 | 38,296,800 | 0 |
| 02-May-2023 | 1,020.00 | 1,030.00 | 990.00 | 1,015.00 | 17,873,800 | 0 |
| 28-Apr-2023 | 1,055.00 | 1,055.00 | 1,025.00 | 1,025.00 | 27,639,900 | 0 |
| 27-Apr-2023 | 1,020.00 | 1,055.00 | 1,010.00 | 1,055.00 | 27,014,500 | 0 |
| 26-Apr-2023 | 1,000.00 | 1,030.00 | 975.00 | 1,030.00 | 38,650,500 | 0 |
| 18-Apr-2023 | 985.00 | 1,010.00 | 980.00 | 995.00 | 25,870,900 | 0 |
| 17-Apr-2023 | 995.00 | 995.00 | 970.00 | 985.00 | 19,476,100 | 0 |
| 14-Apr-2023 | 955.00 | 995.00 | 950.00 | 990.00 | 88,967,600 | 0 |
| 13-Apr-2023 | 920.00 | 960.00 | 915.00 | 955.00 | 44,230,600 | 0 |
| 12-Apr-2023 | 910.00 | 925.00 | 910.00 | 915.00 | 20,734,800 | 0 |
| 11-Apr-2023 | 920.00 | 925.00 | 905.00 | 920.00 | 25,112,300 | 0 |
| 10-Apr-2023 | 920.00 | 925.00 | 915.00 | 925.00 | 17,224,700 | 0 |
| 06-Apr-2023 | 935.00 | 945.00 | 920.00 | 920.00 | 29,926,400 | 0 |
| 05-Apr-2023 | 945.00 | 950.00 | 925.00 | 935.00 | 20,976,600 | 0 |
| 04-Apr-2023 | 965.00 | 965.00 | 935.00 | 945.00 | 16,526,200 | 0 |
| 03-Apr-2023 | 930.00 | 965.00 | 930.00 | 965.00 | 35,055,100 | 0 |
| 31-Mar-2023 | 925.00 | 940.00 | 920.00 | 925.00 | 22,869,200 | 0 |
| 30-Mar-2023 | 950.00 | 960.00 | 920.00 | 920.00 | 43,865,300 | 0 |
| 29-Mar-2023 | 940.00 | 950.00 | 930.00 | 950.00 | 26,367,100 | 0 |
| 28-Mar-2023 | 920.00 | 935.00 | 915.00 | 930.00 | 33,204,100 | 0 |
| 27-Mar-2023 | 900.00 | 945.00 | 900.00 | 910.00 | 45,631,100 | 0 |
| 24-Mar-2023 | 895.00 | 905.00 | 885.00 | 895.00 | 74,135,700 | 0 |
| 21-Mar-2023 | 905.00 | 915.00 | 890.00 | 910.00 | 42,714,000 | 0 |
| 20-Mar-2023 | 915.00 | 920.00 | 885.00 | 905.00 | 16,470,700 | 0 |
| 17-Mar-2023 | 930.00 | 950.00 | 910.00 | 915.00 | 114,580,300 | 0 |
| 16-Mar-2023 | 920.00 | 930.00 | 900.00 | 910.00 | 22,145,700 | 0 |
| 15-Mar-2023 | 965.00 | 970.00 | 920.00 | 920.00 | 29,472,600 | 0 |
| 14-Mar-2023 | 965.00 | 975.00 | 955.00 | 955.00 | 12,840,800 | 0 |
| 13-Mar-2023 | 970.00 | 990.00 | 965.00 | 965.00 | 19,438,500 | 0 |
| 10-Mar-2023 | 980.00 | 1,000.00 | 965.00 | 975.00 | 21,426,400 | 0 |
| 09-Mar-2023 | 985.00 | 1,000.00 | 985.00 | 985.00 | 13,914,100 | 0 |
| 08-Mar-2023 | 965.00 | 995.00 | 955.00 | 985.00 | 53,521,000 | 0 |
| 07-Mar-2023 | 1,005.00 | 1,005.00 | 965.00 | 970.00 | 37,282,900 | 0 |
| 06-Mar-2023 | 1,005.00 | 1,010.00 | 990.00 | 1,005.00 | 93,190,700 | 0 |
| 03-Mar-2023 | 1,030.00 | 1,035.00 | 1,005.00 | 1,005.00 | 25,648,000 | 0 |
| 02-Mar-2023 | 1,015.00 | 1,030.00 | 1,010.00 | 1,030.00 | 30,574,800 | 0 |
| 01-Mar-2023 | 1,045.00 | 1,050.00 | 1,015.00 | 1,015.00 | 30,806,000 | 0 |
| 28-Feb-2023 | 1,060.00 | 1,070.00 | 1,050.00 | 1,050.00 | 27,166,200 | 0 |
| 27-Feb-2023 | 1,080.00 | 1,080.00 | 1,055.00 | 1,065.00 | 14,990,400 | 0 |
| 24-Feb-2023 | 1,090.00 | 1,090.00 | 1,075.00 | 1,085.00 | 6,016,600 | 0 |
| 23-Feb-2023 | 1,080.00 | 1,085.00 | 1,070.00 | 1,080.00 | 15,306,100 | 0 |
| 22-Feb-2023 | 1,100.00 | 1,105.00 | 1,075.00 | 1,075.00 | 6,800,100 | 0 |
| 21-Feb-2023 | 1,100.00 | 1,105.00 | 1,095.00 | 1,100.00 | 7,480,300 | 0 |
| 20-Feb-2023 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 8,508,300 | 0 |
| 17-Feb-2023 | 1,090.00 | 1,100.00 | 1,085.00 | 1,100.00 | 16,431,800 | 0 |
| 16-Feb-2023 | 1,085.00 | 1,090.00 | 1,075.00 | 1,090.00 | 11,899,500 | 0 |
| 15-Feb-2023 | 1,080.00 | 1,095.00 | 1,075.00 | 1,085.00 | 13,646,000 | 0 |
| 14-Feb-2023 | 1,075.00 | 1,085.00 | 1,070.00 | 1,080.00 | 30,351,600 | 0 |
| 13-Feb-2023 | 1,110.00 | 1,115.00 | 1,070.00 | 1,070.00 | 39,315,900 | 0 |
| 10-Feb-2023 | 1,080.00 | 1,110.00 | 1,080.00 | 1,110.00 | 25,191,100 | 0 |
| 09-Feb-2023 | 1,100.00 | 1,100.00 | 1,075.00 | 1,080.00 | 22,903,700 | 0 |
| 08-Feb-2023 | 1,115.00 | 1,120.00 | 1,090.00 | 1,090.00 | 16,066,300 | 0 |
| 07-Feb-2023 | 1,105.00 | 1,115.00 | 1,085.00 | 1,110.00 | 106,951,400 | 0 |
| 06-Feb-2023 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 41,089,200 | 0 |
| 03-Feb-2023 | 1,130.00 | 1,130.00 | 1,115.00 | 1,125.00 | 23,974,100 | 0 |
| 02-Feb-2023 | 1,130.00 | 1,135.00 | 1,115.00 | 1,125.00 | 47,883,300 | 0 |
| 01-Feb-2023 | 1,120.00 | 1,135.00 | 1,115.00 | 1,130.00 | 24,774,400 | 0 |
| 31-Jan-2023 | 1,125.00 | 1,135.00 | 1,115.00 | 1,120.00 | 43,714,300 | 0 |
| 30-Jan-2023 | 1,125.00 | 1,130.00 | 1,110.00 | 1,125.00 | 35,752,200 | 0 |
| 27-Jan-2023 | 1,115.00 | 1,140.00 | 1,115.00 | 1,125.00 | 19,925,300 | 0 |
| 26-Jan-2023 | 1,115.00 | 1,130.00 | 1,110.00 | 1,115.00 | 14,871,500 | 0 |
| 25-Jan-2023 | 1,115.00 | 1,130.00 | 1,100.00 | 1,115.00 | 39,351,600 | 0 |
| 24-Jan-2023 | 1,135.00 | 1,140.00 | 1,105.00 | 1,115.00 | 47,519,100 | 0 |
| 20-Jan-2023 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 35,948,100 | 0 |
| 19-Jan-2023 | 1,170.00 | 1,170.00 | 1,145.00 | 1,160.00 | 23,541,600 | 0 |
| 18-Jan-2023 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 23,156,800 | 0 |
| 17-Jan-2023 | 1,150.00 | 1,155.00 | 1,130.00 | 1,140.00 | 27,299,100 | 0 |
| 16-Jan-2023 | 1,145.00 | 1,150.00 | 1,130.00 | 1,150.00 | 11,228,800 | 0 |
| 13-Jan-2023 | 1,145.00 | 1,145.00 | 1,125.00 | 1,140.00 | 11,039,500 | 0 |
| 12-Jan-2023 | 1,145.00 | 1,150.00 | 1,135.00 | 1,145.00 | 18,846,800 | 0 |
| 11-Jan-2023 | 1,165.00 | 1,165.00 | 1,135.00 | 1,145.00 | 28,110,600 | 0 |
| 10-Jan-2023 | 1,150.00 | 1,160.00 | 1,130.00 | 1,155.00 | 41,555,600 | 0 |
| 09-Jan-2023 | 1,155.00 | 1,170.00 | 1,130.00 | 1,155.00 | 39,454,900 | 0 |
| 06-Jan-2023 | 1,135.00 | 1,160.00 | 1,125.00 | 1,155.00 | 20,126,000 | 0 |
| 05-Jan-2023 | 1,165.00 | 1,180.00 | 1,115.00 | 1,145.00 | 33,117,900 | 0 |
| 04-Jan-2023 | 1,175.00 | 1,175.00 | 1,155.00 | 1,165.00 | 16,579,900 | 0 |
| 03-Jan-2023 | 1,150.00 | 1,180.00 | 1,120.00 | 1,175.00 | 27,762,300 | 0 |
| 02-Jan-2023 | 1,090.00 | 1,160.00 | 1,085.00 | 1,150.00 | 10,681,800 | 0 |
| 30-Dec-2022 | 1,100.00 | 1,105.00 | 1,070.00 | 1,100.00 | 43,910,200 | 0 |