| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,165.00 | 1,345.00 | 1,155.00 | 1,300.00 | 89,201,100 | 0 |
| 05-Jun-2023 | 1,110.00 | 1,160.00 | 1,095.00 | 1,160.00 | 9,465,500 | 0 |
| 31-May-2023 | 1,145.00 | 1,160.00 | 1,095.00 | 1,105.00 | 16,818,900 | 0 |
| 30-May-2023 | 1,135.00 | 1,185.00 | 1,130.00 | 1,145.00 | 13,798,100 | 0 |
| 29-May-2023 | 1,130.00 | 1,175.00 | 1,105.00 | 1,135.00 | 14,749,600 | 0 |
| 26-May-2023 | 1,115.00 | 1,140.00 | 1,065.00 | 1,130.00 | 20,091,600 | 0 |
| 25-May-2023 | 1,145.00 | 1,150.00 | 1,100.00 | 1,120.00 | 10,751,000 | 0 |
| 24-May-2023 | 1,185.00 | 1,185.00 | 1,140.00 | 1,145.00 | 8,868,700 | 0 |
| 23-May-2023 | 1,145.00 | 1,200.00 | 1,140.00 | 1,175.00 | 17,150,400 | 0 |
| 22-May-2023 | 1,160.00 | 1,165.00 | 1,130.00 | 1,140.00 | 5,086,600 | 0 |
| 19-May-2023 | 1,150.00 | 1,165.00 | 1,110.00 | 1,150.00 | 12,887,300 | 0 |
| 17-May-2023 | 1,140.00 | 1,200.00 | 1,075.00 | 1,150.00 | 20,169,600 | 0 |
| 16-May-2023 | 1,210.00 | 1,280.00 | 1,120.00 | 1,145.00 | 76,643,900 | 0 |
| 15-May-2023 | 1,170.00 | 1,210.00 | 1,135.00 | 1,200.00 | 28,525,900 | 0 |
| 12-May-2023 | 1,120.00 | 1,170.00 | 1,105.00 | 1,155.00 | 27,121,800 | 0 |
| 11-May-2023 | 1,055.00 | 1,125.00 | 1,055.00 | 1,120.00 | 28,821,200 | 0 |
| 10-May-2023 | 1,050.00 | 1,085.00 | 1,030.00 | 1,065.00 | 26,434,800 | 0 |
| 09-May-2023 | 995.00 | 1,055.00 | 980.00 | 1,045.00 | 27,196,800 | 0 |
| 08-May-2023 | 980.00 | 1,010.00 | 950.00 | 995.00 | 15,017,400 | 0 |
| 05-May-2023 | 985.00 | 995.00 | 965.00 | 980.00 | 8,960,300 | 0 |
| 04-May-2023 | 940.00 | 1,015.00 | 930.00 | 985.00 | 35,265,400 | 0 |
| 03-May-2023 | 900.00 | 930.00 | 890.00 | 930.00 | 10,806,100 | 0 |
| 02-May-2023 | 920.00 | 920.00 | 885.00 | 905.00 | 12,166,200 | 0 |
| 28-Apr-2023 | 870.00 | 915.00 | 870.00 | 905.00 | 22,622,900 | 0 |
| 27-Apr-2023 | 880.00 | 895.00 | 860.00 | 870.00 | 9,678,200 | 0 |
| 26-Apr-2023 | 840.00 | 880.00 | 830.00 | 875.00 | 8,178,200 | 0 |
| 18-Apr-2023 | 830.00 | 855.00 | 815.00 | 835.00 | 7,871,400 | 0 |
| 17-Apr-2023 | 860.00 | 860.00 | 825.00 | 830.00 | 6,665,300 | 0 |
| 14-Apr-2023 | 860.00 | 870.00 | 850.00 | 855.00 | 4,898,700 | 0 |
| 13-Apr-2023 | 870.00 | 885.00 | 840.00 | 850.00 | 7,462,500 | 0 |
| 12-Apr-2023 | 860.00 | 895.00 | 855.00 | 870.00 | 20,161,500 | 0 |
| 11-Apr-2023 | 830.00 | 860.00 | 810.00 | 855.00 | 24,480,700 | 0 |
| 10-Apr-2023 | 780.00 | 840.00 | 765.00 | 830.00 | 21,496,400 | 0 |
| 06-Apr-2023 | 785.00 | 810.00 | 770.00 | 775.00 | 16,846,900 | 0 |
| 05-Apr-2023 | 775.00 | 795.00 | 760.00 | 785.00 | 7,338,300 | 0 |
| 04-Apr-2023 | 775.00 | 790.00 | 765.00 | 775.00 | 5,588,200 | 0 |
| 03-Apr-2023 | 760.00 | 780.00 | 735.00 | 775.00 | 15,042,200 | 0 |
| 31-Mar-2023 | 795.00 | 805.00 | 755.00 | 755.00 | 14,620,900 | 0 |
| 30-Mar-2023 | 810.00 | 820.00 | 780.00 | 800.00 | 16,218,300 | 0 |
| 29-Mar-2023 | 785.00 | 810.00 | 765.00 | 805.00 | 11,616,900 | 0 |
| 28-Mar-2023 | 760.00 | 790.00 | 755.00 | 780.00 | 9,927,700 | 0 |
| 27-Mar-2023 | 735.00 | 765.00 | 730.00 | 760.00 | 6,099,000 | 0 |
| 24-Mar-2023 | 740.00 | 755.00 | 735.00 | 735.00 | 4,713,000 | 0 |
| 21-Mar-2023 | 710.00 | 750.00 | 710.00 | 730.00 | 6,104,100 | 0 |
| 20-Mar-2023 | 730.00 | 735.00 | 705.00 | 710.00 | 4,973,500 | 0 |
| 17-Mar-2023 | 710.00 | 745.00 | 710.00 | 725.00 | 16,061,900 | 0 |
| 16-Mar-2023 | 740.00 | 760.00 | 690.00 | 710.00 | 11,492,800 | 0 |
| 15-Mar-2023 | 740.00 | 770.00 | 725.00 | 735.00 | 6,776,500 | 0 |
| 14-Mar-2023 | 805.00 | 805.00 | 735.00 | 740.00 | 20,284,000 | 0 |
| 13-Mar-2023 | 810.00 | 810.00 | 775.00 | 785.00 | 7,912,600 | 0 |
| 10-Mar-2023 | 825.00 | 850.00 | 805.00 | 810.00 | 9,438,700 | 0 |
| 09-Mar-2023 | 795.00 | 835.00 | 790.00 | 820.00 | 22,534,600 | 0 |
| 08-Mar-2023 | 840.00 | 840.00 | 785.00 | 795.00 | 34,412,500 | 0 |
| 07-Mar-2023 | 905.00 | 915.00 | 840.00 | 840.00 | 26,283,400 | 0 |
| 06-Mar-2023 | 875.00 | 915.00 | 875.00 | 900.00 | 25,257,600 | 0 |
| 03-Mar-2023 | 920.00 | 935.00 | 880.00 | 885.00 | 30,271,200 | 0 |
| 02-Mar-2023 | 980.00 | 1,025.00 | 925.00 | 925.00 | 34,981,100 | 0 |
| 01-Mar-2023 | 1,015.00 | 1,030.00 | 990.00 | 990.00 | 23,812,100 | 0 |
| 28-Feb-2023 | 970.00 | 1,035.00 | 970.00 | 1,015.00 | 48,109,200 | 0 |
| 27-Feb-2023 | 980.00 | 985.00 | 960.00 | 970.00 | 6,187,700 | 0 |
| 24-Feb-2023 | 975.00 | 1,000.00 | 970.00 | 975.00 | 16,060,700 | 0 |
| 23-Feb-2023 | 985.00 | 1,005.00 | 960.00 | 970.00 | 24,852,100 | 0 |
| 22-Feb-2023 | 955.00 | 1,000.00 | 950.00 | 970.00 | 29,314,400 | 0 |
| 21-Feb-2023 | 950.00 | 980.00 | 920.00 | 955.00 | 17,785,300 | 0 |
| 20-Feb-2023 | 990.00 | 1,010.00 | 950.00 | 950.00 | 31,302,400 | 0 |
| 17-Feb-2023 | 1,000.00 | 1,015.00 | 960.00 | 970.00 | 28,070,500 | 0 |
| 16-Feb-2023 | 895.00 | 1,015.00 | 895.00 | 1,000.00 | 75,418,500 | 0 |
| 15-Feb-2023 | 885.00 | 920.00 | 870.00 | 890.00 | 10,911,300 | 0 |
| 14-Feb-2023 | 860.00 | 895.00 | 855.00 | 885.00 | 6,212,500 | 0 |
| 13-Feb-2023 | 885.00 | 905.00 | 850.00 | 855.00 | 11,695,900 | 0 |
| 10-Feb-2023 | 850.00 | 890.00 | 825.00 | 885.00 | 9,642,500 | 0 |
| 09-Feb-2023 | 915.00 | 925.00 | 855.00 | 855.00 | 14,570,700 | 0 |
| 08-Feb-2023 | 910.00 | 930.00 | 900.00 | 915.00 | 6,418,300 | 0 |
| 07-Feb-2023 | 930.00 | 960.00 | 900.00 | 910.00 | 10,719,000 | 0 |
| 06-Feb-2023 | 950.00 | 960.00 | 910.00 | 920.00 | 10,966,100 | 0 |
| 03-Feb-2023 | 900.00 | 965.00 | 880.00 | 950.00 | 20,711,000 | 0 |
| 02-Feb-2023 | 950.00 | 950.00 | 895.00 | 900.00 | 17,097,100 | 0 |
| 01-Feb-2023 | 850.00 | 920.00 | 845.00 | 920.00 | 14,806,200 | 0 |
| 31-Jan-2023 | 855.00 | 865.00 | 845.00 | 850.00 | 3,838,000 | 0 |
| 30-Jan-2023 | 875.00 | 890.00 | 830.00 | 850.00 | 5,542,600 | 0 |
| 27-Jan-2023 | 860.00 | 900.00 | 850.00 | 865.00 | 12,479,000 | 0 |
| 26-Jan-2023 | 850.00 | 890.00 | 825.00 | 850.00 | 18,313,300 | 0 |
| 25-Jan-2023 | 775.00 | 860.00 | 775.00 | 845.00 | 33,453,100 | 0 |
| 24-Jan-2023 | 730.00 | 775.00 | 725.00 | 770.00 | 19,653,400 | 0 |
| 20-Jan-2023 | 730.00 | 740.00 | 725.00 | 730.00 | 905,400 | 0 |
| 19-Jan-2023 | 725.00 | 740.00 | 725.00 | 730.00 | 1,541,800 | 0 |
| 18-Jan-2023 | 725.00 | 740.00 | 715.00 | 725.00 | 1,309,900 | 0 |
| 17-Jan-2023 | 740.00 | 765.00 | 720.00 | 725.00 | 7,291,100 | 0 |
| 16-Jan-2023 | 715.00 | 750.00 | 715.00 | 740.00 | 6,551,500 | 0 |
| 13-Jan-2023 | 730.00 | 735.00 | 710.00 | 715.00 | 1,191,900 | 0 |
| 12-Jan-2023 | 730.00 | 740.00 | 725.00 | 730.00 | 3,757,300 | 0 |
| 11-Jan-2023 | 700.00 | 745.00 | 685.00 | 725.00 | 4,447,400 | 0 |
| 10-Jan-2023 | 710.00 | 725.00 | 680.00 | 700.00 | 3,807,200 | 0 |
| 09-Jan-2023 | 730.00 | 755.00 | 700.00 | 720.00 | 2,498,400 | 0 |
| 06-Jan-2023 | 710.00 | 740.00 | 680.00 | 730.00 | 4,991,600 | 0 |
| 05-Jan-2023 | 755.00 | 765.00 | 705.00 | 705.00 | 5,798,700 | 0 |
| 04-Jan-2023 | 770.00 | 780.00 | 755.00 | 755.00 | 2,403,100 | 0 |
| 03-Jan-2023 | 770.00 | 790.00 | 760.00 | 770.00 | 2,313,900 | 0 |
| 02-Jan-2023 | 775.00 | 780.00 | 765.00 | 770.00 | 798,400 | 0 |
| 30-Dec-2022 | 770.00 | 785.00 | 760.00 | 775.00 | 2,290,700 | 0 |