| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,290.00 | 1,300.00 | 1,275.00 | 1,290.00 | 4,728,600 | 0 |
| 05-Jun-2023 | 1,315.00 | 1,315.00 | 1,260.00 | 1,290.00 | 4,417,600 | 0 |
| 31-May-2023 | 1,315.00 | 1,335.00 | 1,295.00 | 1,310.00 | 5,495,900 | 0 |
| 30-May-2023 | 1,295.00 | 1,330.00 | 1,285.00 | 1,315.00 | 8,469,100 | 0 |
| 29-May-2023 | 1,240.00 | 1,350.00 | 1,240.00 | 1,295.00 | 20,358,600 | 0 |
| 26-May-2023 | 1,240.00 | 1,245.00 | 1,205.00 | 1,235.00 | 3,804,900 | 0 |
| 25-May-2023 | 1,195.00 | 1,300.00 | 1,180.00 | 1,240.00 | 16,882,400 | 0 |
| 24-May-2023 | 1,175.00 | 1,205.00 | 1,170.00 | 1,180.00 | 4,641,800 | 0 |
| 23-May-2023 | 1,165.00 | 1,240.00 | 1,155.00 | 1,175.00 | 11,857,100 | 0 |
| 22-May-2023 | 1,190.00 | 1,190.00 | 1,155.00 | 1,160.00 | 3,218,400 | 0 |
| 19-May-2023 | 1,145.00 | 1,190.00 | 1,140.00 | 1,155.00 | 3,981,700 | 0 |
| 17-May-2023 | 1,155.00 | 1,175.00 | 1,145.00 | 1,145.00 | 2,806,900 | 0 |
| 16-May-2023 | 1,185.00 | 1,210.00 | 1,150.00 | 1,155.00 | 3,926,700 | 0 |
| 15-May-2023 | 1,185.00 | 1,205.00 | 1,150.00 | 1,185.00 | 5,226,100 | 0 |
| 12-May-2023 | 1,140.00 | 1,220.00 | 1,105.00 | 1,170.00 | 8,651,300 | 0 |
| 11-May-2023 | 1,255.00 | 1,260.00 | 1,170.00 | 1,170.00 | 12,136,000 | 0 |
| 10-May-2023 | 1,145.00 | 1,275.00 | 1,140.00 | 1,255.00 | 18,447,900 | 0 |
| 09-May-2023 | 1,160.00 | 1,175.00 | 1,130.00 | 1,145.00 | 2,717,000 | 0 |
| 08-May-2023 | 1,135.00 | 1,195.00 | 1,135.00 | 1,160.00 | 8,982,000 | 0 |
| 05-May-2023 | 1,180.00 | 1,185.00 | 1,120.00 | 1,135.00 | 6,559,600 | 0 |
| 04-May-2023 | 1,075.00 | 1,220.00 | 1,075.00 | 1,175.00 | 24,292,500 | 0 |
| 03-May-2023 | 1,070.00 | 1,110.00 | 1,065.00 | 1,075.00 | 6,621,700 | 0 |
| 02-May-2023 | 1,075.00 | 1,145.00 | 1,060.00 | 1,070.00 | 10,090,100 | 0 |
| 28-Apr-2023 | 990.00 | 1,120.00 | 970.00 | 1,075.00 | 37,325,900 | 0 |
| 27-Apr-2023 | 940.00 | 995.00 | 940.00 | 990.00 | 12,512,100 | 0 |
| 26-Apr-2023 | 885.00 | 960.00 | 875.00 | 940.00 | 11,606,200 | 0 |
| 18-Apr-2023 | 870.00 | 885.00 | 855.00 | 885.00 | 3,196,500 | 0 |
| 17-Apr-2023 | 875.00 | 875.00 | 835.00 | 860.00 | 2,009,900 | 0 |
| 14-Apr-2023 | 880.00 | 895.00 | 865.00 | 870.00 | 2,589,400 | 0 |
| 13-Apr-2023 | 910.00 | 920.00 | 860.00 | 880.00 | 4,240,400 | 0 |
| 12-Apr-2023 | 885.00 | 925.00 | 880.00 | 910.00 | 12,853,100 | 0 |
| 11-Apr-2023 | 855.00 | 885.00 | 850.00 | 880.00 | 4,211,800 | 0 |
| 10-Apr-2023 | 885.00 | 920.00 | 850.00 | 855.00 | 10,795,300 | 0 |
| 06-Apr-2023 | 845.00 | 895.00 | 845.00 | 875.00 | 9,264,900 | 0 |
| 05-Apr-2023 | 830.00 | 855.00 | 825.00 | 850.00 | 3,858,000 | 0 |
| 04-Apr-2023 | 855.00 | 860.00 | 820.00 | 825.00 | 3,719,500 | 0 |
| 03-Apr-2023 | 870.00 | 870.00 | 845.00 | 850.00 | 2,359,300 | 0 |
| 31-Mar-2023 | 830.00 | 875.00 | 820.00 | 870.00 | 5,162,300 | 0 |
| 30-Mar-2023 | 880.00 | 890.00 | 825.00 | 830.00 | 7,915,900 | 0 |
| 29-Mar-2023 | 850.00 | 925.00 | 830.00 | 875.00 | 20,627,700 | 0 |
| 28-Mar-2023 | 840.00 | 860.00 | 815.00 | 850.00 | 4,251,700 | 0 |
| 27-Mar-2023 | 780.00 | 845.00 | 780.00 | 840.00 | 10,169,000 | 0 |
| 24-Mar-2023 | 785.00 | 800.00 | 760.00 | 775.00 | 2,237,500 | 0 |
| 21-Mar-2023 | 790.00 | 800.00 | 775.00 | 785.00 | 3,943,800 | 0 |
| 20-Mar-2023 | 755.00 | 800.00 | 755.00 | 790.00 | 6,334,900 | 0 |
| 17-Mar-2023 | 700.00 | 775.00 | 700.00 | 755.00 | 4,865,500 | 0 |
| 16-Mar-2023 | 710.00 | 745.00 | 695.00 | 700.00 | 3,871,300 | 0 |
| 15-Mar-2023 | 735.00 | 735.00 | 715.00 | 715.00 | 1,230,100 | 0 |
| 14-Mar-2023 | 735.00 | 750.00 | 710.00 | 725.00 | 4,825,600 | 0 |
| 13-Mar-2023 | 760.00 | 765.00 | 735.00 | 740.00 | 2,065,800 | 0 |
| 10-Mar-2023 | 765.00 | 780.00 | 750.00 | 765.00 | 2,470,500 | 0 |
| 09-Mar-2023 | 765.00 | 780.00 | 765.00 | 765.00 | 1,839,000 | 0 |
| 08-Mar-2023 | 785.00 | 790.00 | 740.00 | 765.00 | 2,871,000 | 0 |
| 07-Mar-2023 | 800.00 | 805.00 | 780.00 | 785.00 | 3,116,600 | 0 |
| 06-Mar-2023 | 755.00 | 800.00 | 755.00 | 800.00 | 7,989,400 | 0 |
| 03-Mar-2023 | 750.00 | 765.00 | 745.00 | 755.00 | 6,885,700 | 0 |
| 02-Mar-2023 | 700.00 | 750.00 | 700.00 | 740.00 | 5,470,500 | 0 |
| 01-Mar-2023 | 730.00 | 740.00 | 695.00 | 700.00 | 10,020,600 | 0 |
| 28-Feb-2023 | 750.00 | 755.00 | 730.00 | 730.00 | 3,275,900 | 0 |
| 27-Feb-2023 | 740.00 | 750.00 | 740.00 | 750.00 | 1,174,000 | 0 |
| 24-Feb-2023 | 750.00 | 760.00 | 735.00 | 740.00 | 4,043,800 | 0 |
| 23-Feb-2023 | 750.00 | 760.00 | 730.00 | 750.00 | 3,761,600 | 0 |
| 22-Feb-2023 | 750.00 | 765.00 | 730.00 | 750.00 | 4,110,200 | 0 |
| 21-Feb-2023 | 775.00 | 780.00 | 750.00 | 750.00 | 6,444,600 | 0 |
| 20-Feb-2023 | 770.00 | 780.00 | 745.00 | 775.00 | 3,919,100 | 0 |
| 17-Feb-2023 | 795.00 | 795.00 | 765.00 | 775.00 | 5,049,800 | 0 |
| 16-Feb-2023 | 785.00 | 790.00 | 770.00 | 780.00 | 4,408,900 | 0 |
| 15-Feb-2023 | 790.00 | 790.00 | 750.00 | 780.00 | 4,317,800 | 0 |
| 14-Feb-2023 | 820.00 | 820.00 | 760.00 | 765.00 | 28,527,800 | 0 |
| 13-Feb-2023 | 860.00 | 865.00 | 810.00 | 815.00 | 7,161,000 | 0 |
| 10-Feb-2023 | 885.00 | 890.00 | 855.00 | 865.00 | 4,880,100 | 0 |
| 09-Feb-2023 | 835.00 | 895.00 | 830.00 | 885.00 | 19,166,600 | 0 |
| 08-Feb-2023 | 830.00 | 840.00 | 820.00 | 835.00 | 3,027,600 | 0 |
| 07-Feb-2023 | 840.00 | 850.00 | 825.00 | 830.00 | 2,790,900 | 0 |
| 06-Feb-2023 | 835.00 | 850.00 | 815.00 | 840.00 | 3,750,700 | 0 |
| 03-Feb-2023 | 830.00 | 850.00 | 830.00 | 840.00 | 1,074,700 | 0 |
| 02-Feb-2023 | 835.00 | 845.00 | 830.00 | 845.00 | 4,402,600 | 0 |
| 01-Feb-2023 | 835.00 | 850.00 | 815.00 | 830.00 | 1,769,400 | 0 |
| 31-Jan-2023 | 820.00 | 860.00 | 805.00 | 830.00 | 9,725,800 | 0 |
| 30-Jan-2023 | 800.00 | 830.00 | 800.00 | 820.00 | 8,661,200 | 0 |
| 27-Jan-2023 | 775.00 | 795.00 | 775.00 | 785.00 | 8,714,600 | 0 |
| 26-Jan-2023 | 765.00 | 790.00 | 750.00 | 775.00 | 4,668,200 | 0 |
| 25-Jan-2023 | 735.00 | 765.00 | 730.00 | 765.00 | 3,975,800 | 0 |
| 24-Jan-2023 | 715.00 | 745.00 | 715.00 | 730.00 | 2,494,600 | 0 |
| 20-Jan-2023 | 705.00 | 715.00 | 700.00 | 715.00 | 1,075,100 | 0 |
| 19-Jan-2023 | 705.00 | 715.00 | 695.00 | 700.00 | 1,189,900 | 0 |
| 18-Jan-2023 | 690.00 | 710.00 | 690.00 | 705.00 | 2,068,800 | 0 |
| 17-Jan-2023 | 700.00 | 705.00 | 685.00 | 690.00 | 3,579,400 | 0 |
| 16-Jan-2023 | 650.00 | 700.00 | 650.00 | 690.00 | 4,100,800 | 0 |
| 13-Jan-2023 | 635.00 | 650.00 | 630.00 | 650.00 | 640,700 | 0 |
| 12-Jan-2023 | 640.00 | 645.00 | 625.00 | 635.00 | 1,531,600 | 0 |
| 11-Jan-2023 | 610.00 | 640.00 | 610.00 | 635.00 | 1,066,600 | 0 |
| 10-Jan-2023 | 620.00 | 620.00 | 600.00 | 605.00 | 4,332,800 | 0 |
| 09-Jan-2023 | 630.00 | 640.00 | 610.00 | 620.00 | 4,736,700 | 0 |
| 06-Jan-2023 | 625.00 | 645.00 | 620.00 | 630.00 | 2,751,600 | 0 |
| 05-Jan-2023 | 660.00 | 660.00 | 620.00 | 635.00 | 8,260,000 | 0 |
| 04-Jan-2023 | 660.00 | 675.00 | 650.00 | 655.00 | 1,326,200 | 0 |
| 03-Jan-2023 | 645.00 | 660.00 | 640.00 | 660.00 | 1,070,400 | 0 |
| 02-Jan-2023 | 640.00 | 660.00 | 630.00 | 650.00 | 1,172,800 | 0 |
| 30-Dec-2022 | 635.00 | 645.00 | 625.00 | 630.00 | 1,078,700 | 0 |