| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 2,080.00 | 2,160.00 | 2,080.00 | 2,150.00 | 7,288,800 | 0 |
| 06-Jun-2023 | 2,110.00 | 2,140.00 | 2,080.00 | 2,080.00 | 5,670,000 | 0 |
| 05-Jun-2023 | 2,060.00 | 2,170.00 | 2,010.00 | 2,110.00 | 16,685,000 | 0 |
| 31-May-2023 | 2,030.00 | 2,070.00 | 1,980.00 | 2,070.00 | 5,643,200 | 0 |
| 30-May-2023 | 1,970.00 | 2,040.00 | 1,970.00 | 2,030.00 | 3,605,300 | 0 |
| 29-May-2023 | 1,990.00 | 2,000.00 | 1,960.00 | 1,970.00 | 5,251,700 | 0 |
| 26-May-2023 | 2,040.00 | 2,050.00 | 1,990.00 | 1,990.00 | 3,889,500 | 0 |
| 25-May-2023 | 1,980.00 | 2,060.00 | 1,965.00 | 2,040.00 | 7,589,600 | 0 |
| 24-May-2023 | 2,020.00 | 2,030.00 | 1,975.00 | 1,980.00 | 3,885,900 | 0 |
| 23-May-2023 | 2,060.00 | 2,100.00 | 2,010.00 | 2,010.00 | 6,153,400 | 0 |
| 22-May-2023 | 1,970.00 | 2,080.00 | 1,945.00 | 2,050.00 | 9,044,800 | 0 |
| 19-May-2023 | 2,000.00 | 2,030.00 | 1,935.00 | 1,970.00 | 6,157,900 | 0 |
| 17-May-2023 | 1,995.00 | 2,020.00 | 1,980.00 | 1,985.00 | 4,397,100 | 0 |
| 16-May-2023 | 2,080.00 | 2,090.00 | 1,995.00 | 1,995.00 | 7,277,900 | 0 |
| 15-May-2023 | 2,150.00 | 2,150.00 | 2,040.00 | 2,080.00 | 6,785,100 | 0 |
| 12-May-2023 | 2,060.00 | 2,240.00 | 2,040.00 | 2,110.00 | 21,564,600 | 0 |
| 11-May-2023 | 2,000.00 | 2,120.00 | 1,975.00 | 2,060.00 | 12,235,300 | 0 |
| 10-May-2023 | 2,110.00 | 2,150.00 | 2,000.00 | 2,000.00 | 11,380,400 | 0 |
| 09-May-2023 | 1,895.00 | 2,190.00 | 1,820.00 | 2,110.00 | 26,642,900 | 0 |
| 08-May-2023 | 1,815.00 | 1,895.00 | 1,815.00 | 1,880.00 | 6,714,900 | 0 |
| 05-May-2023 | 1,815.00 | 1,825.00 | 1,785.00 | 1,815.00 | 2,417,600 | 0 |
| 04-May-2023 | 1,800.00 | 1,840.00 | 1,790.00 | 1,815.00 | 2,471,900 | 0 |
| 03-May-2023 | 1,835.00 | 1,840.00 | 1,785.00 | 1,800.00 | 4,992,900 | 0 |
| 02-May-2023 | 1,830.00 | 1,845.00 | 1,800.00 | 1,835.00 | 3,651,700 | 0 |
| 28-Apr-2023 | 1,820.00 | 1,865.00 | 1,800.00 | 1,830.00 | 4,433,000 | 0 |
| 27-Apr-2023 | 1,860.00 | 1,885.00 | 1,810.00 | 1,820.00 | 5,960,800 | 0 |
| 26-Apr-2023 | 1,900.00 | 1,930.00 | 1,865.00 | 1,875.00 | 12,639,300 | 0 |
| 18-Apr-2023 | 1,795.00 | 1,900.00 | 1,785.00 | 1,900.00 | 19,460,100 | 0 |
| 17-Apr-2023 | 1,730.00 | 1,755.00 | 1,705.00 | 1,720.00 | 2,701,100 | 0 |
| 14-Apr-2023 | 1,765.00 | 1,775.00 | 1,710.00 | 1,730.00 | 4,243,200 | 0 |
| 13-Apr-2023 | 1,770.00 | 1,785.00 | 1,730.00 | 1,760.00 | 11,687,700 | 0 |
| 12-Apr-2023 | 1,645.00 | 1,770.00 | 1,630.00 | 1,770.00 | 19,704,700 | 0 |
| 11-Apr-2023 | 1,605.00 | 1,670.00 | 1,605.00 | 1,640.00 | 7,244,800 | 0 |
| 10-Apr-2023 | 1,600.00 | 1,630.00 | 1,590.00 | 1,605.00 | 5,247,700 | 0 |
| 06-Apr-2023 | 1,595.00 | 1,640.00 | 1,585.00 | 1,590.00 | 9,592,900 | 0 |
| 05-Apr-2023 | 1,675.00 | 1,675.00 | 1,580.00 | 1,580.00 | 16,877,500 | 0 |
| 04-Apr-2023 | 1,680.00 | 1,685.00 | 1,660.00 | 1,675.00 | 1,437,500 | 0 |
| 03-Apr-2023 | 1,700.00 | 1,710.00 | 1,670.00 | 1,675.00 | 2,707,500 | 0 |
| 31-Mar-2023 | 1,695.00 | 1,705.00 | 1,680.00 | 1,690.00 | 2,120,600 | 0 |
| 30-Mar-2023 | 1,675.00 | 1,700.00 | 1,665.00 | 1,690.00 | 5,005,800 | 0 |
| 29-Mar-2023 | 1,725.00 | 1,725.00 | 1,655.00 | 1,670.00 | 11,191,900 | 0 |
| 28-Mar-2023 | 1,730.00 | 1,735.00 | 1,675.00 | 1,720.00 | 3,915,600 | 0 |
| 27-Mar-2023 | 1,735.00 | 1,780.00 | 1,725.00 | 1,725.00 | 3,430,500 | 0 |
| 24-Mar-2023 | 1,680.00 | 1,730.00 | 1,680.00 | 1,725.00 | 3,940,700 | 0 |
| 21-Mar-2023 | 1,685.00 | 1,705.00 | 1,675.00 | 1,680.00 | 1,400,000 | 0 |
| 20-Mar-2023 | 1,710.00 | 1,715.00 | 1,675.00 | 1,675.00 | 2,696,900 | 0 |
| 17-Mar-2023 | 1,680.00 | 1,740.00 | 1,670.00 | 1,715.00 | 5,790,600 | 0 |
| 16-Mar-2023 | 1,690.00 | 1,705.00 | 1,630.00 | 1,680.00 | 5,288,300 | 0 |
| 15-Mar-2023 | 1,670.00 | 1,720.00 | 1,660.00 | 1,690.00 | 6,558,200 | 0 |
| 14-Mar-2023 | 1,730.00 | 1,730.00 | 1,665.00 | 1,670.00 | 10,228,200 | 0 |
| 13-Mar-2023 | 1,780.00 | 1,795.00 | 1,700.00 | 1,730.00 | 3,526,100 | 0 |
| 10-Mar-2023 | 1,780.00 | 1,800.00 | 1,750.00 | 1,750.00 | 4,460,900 | 0 |
| 09-Mar-2023 | 1,780.00 | 1,815.00 | 1,775.00 | 1,780.00 | 4,448,100 | 0 |
| 08-Mar-2023 | 1,830.00 | 1,845.00 | 1,770.00 | 1,780.00 | 6,765,400 | 0 |
| 07-Mar-2023 | 1,825.00 | 1,850.00 | 1,770.00 | 1,845.00 | 7,827,000 | 0 |
| 06-Mar-2023 | 1,780.00 | 1,825.00 | 1,765.00 | 1,825.00 | 8,951,200 | 0 |
| 03-Mar-2023 | 1,815.00 | 1,855.00 | 1,735.00 | 1,785.00 | 14,528,700 | 0 |
| 02-Mar-2023 | 1,660.00 | 1,825.00 | 1,645.00 | 1,810.00 | 18,573,600 | 0 |
| 01-Mar-2023 | 1,730.00 | 1,745.00 | 1,680.00 | 1,685.00 | 5,174,100 | 0 |
| 28-Feb-2023 | 1,705.00 | 1,780.00 | 1,690.00 | 1,730.00 | 10,971,100 | 0 |
| 27-Feb-2023 | 1,740.00 | 1,755.00 | 1,660.00 | 1,705.00 | 8,205,200 | 0 |
| 24-Feb-2023 | 1,755.00 | 1,785.00 | 1,720.00 | 1,730.00 | 12,924,300 | 0 |
| 23-Feb-2023 | 1,645.00 | 1,755.00 | 1,640.00 | 1,755.00 | 15,281,600 | 0 |
| 22-Feb-2023 | 1,600.00 | 1,685.00 | 1,565.00 | 1,650.00 | 25,990,800 | 0 |
| 21-Feb-2023 | 1,420.00 | 1,550.00 | 1,410.00 | 1,545.00 | 17,279,200 | 0 |
| 20-Feb-2023 | 1,415.00 | 1,435.00 | 1,405.00 | 1,420.00 | 3,027,800 | 0 |
| 17-Feb-2023 | 1,415.00 | 1,450.00 | 1,410.00 | 1,415.00 | 7,871,900 | 0 |
| 16-Feb-2023 | 1,380.00 | 1,425.00 | 1,365.00 | 1,415.00 | 7,596,800 | 0 |
| 15-Feb-2023 | 1,350.00 | 1,380.00 | 1,350.00 | 1,370.00 | 4,772,900 | 0 |
| 14-Feb-2023 | 1,340.00 | 1,360.00 | 1,340.00 | 1,350.00 | 4,011,900 | 0 |
| 13-Feb-2023 | 1,340.00 | 1,355.00 | 1,335.00 | 1,340.00 | 3,087,200 | 0 |
| 10-Feb-2023 | 1,350.00 | 1,360.00 | 1,335.00 | 1,340.00 | 6,105,700 | 0 |
| 09-Feb-2023 | 1,360.00 | 1,365.00 | 1,350.00 | 1,350.00 | 3,238,500 | 0 |
| 08-Feb-2023 | 1,355.00 | 1,370.00 | 1,345.00 | 1,350.00 | 3,425,800 | 0 |
| 07-Feb-2023 | 1,360.00 | 1,365.00 | 1,340.00 | 1,350.00 | 4,892,300 | 0 |
| 06-Feb-2023 | 1,350.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,875,700 | 0 |
| 03-Feb-2023 | 1,370.00 | 1,385.00 | 1,350.00 | 1,350.00 | 5,745,900 | 0 |
| 02-Feb-2023 | 1,365.00 | 1,380.00 | 1,360.00 | 1,370.00 | 3,252,000 | 0 |
| 01-Feb-2023 | 1,360.00 | 1,380.00 | 1,355.00 | 1,360.00 | 5,952,900 | 0 |
| 31-Jan-2023 | 1,350.00 | 1,375.00 | 1,340.00 | 1,360.00 | 3,376,000 | 0 |
| 30-Jan-2023 | 1,385.00 | 1,400.00 | 1,350.00 | 1,350.00 | 6,956,400 | 0 |
| 27-Jan-2023 | 1,420.00 | 1,435.00 | 1,370.00 | 1,385.00 | 5,352,200 | 0 |
| 26-Jan-2023 | 1,420.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,219,600 | 0 |
| 25-Jan-2023 | 1,395.00 | 1,430.00 | 1,395.00 | 1,405.00 | 2,248,100 | 0 |
| 24-Jan-2023 | 1,390.00 | 1,410.00 | 1,385.00 | 1,395.00 | 1,887,400 | 0 |
| 20-Jan-2023 | 1,380.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,466,100 | 0 |
| 19-Jan-2023 | 1,375.00 | 1,395.00 | 1,375.00 | 1,380.00 | 2,329,500 | 0 |
| 18-Jan-2023 | 1,390.00 | 1,400.00 | 1,370.00 | 1,375.00 | 4,198,600 | 0 |
| 17-Jan-2023 | 1,400.00 | 1,415.00 | 1,390.00 | 1,390.00 | 865,300 | 0 |
| 16-Jan-2023 | 1,410.00 | 1,420.00 | 1,390.00 | 1,400.00 | 335,200 | 0 |
| 13-Jan-2023 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 726,400 | 0 |
| 12-Jan-2023 | 1,380.00 | 1,415.00 | 1,375.00 | 1,400.00 | 847,600 | 0 |
| 11-Jan-2023 | 1,390.00 | 1,390.00 | 1,365.00 | 1,380.00 | 1,057,900 | 0 |
| 10-Jan-2023 | 1,405.00 | 1,405.00 | 1,370.00 | 1,390.00 | 1,199,800 | 0 |
| 09-Jan-2023 | 1,410.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,122,900 | 0 |
| 06-Jan-2023 | 1,400.00 | 1,430.00 | 1,380.00 | 1,400.00 | 961,900 | 0 |
| 05-Jan-2023 | 1,455.00 | 1,455.00 | 1,395.00 | 1,400.00 | 2,683,000 | 0 |
| 04-Jan-2023 | 1,450.00 | 1,485.00 | 1,445.00 | 1,455.00 | 1,142,300 | 0 |
| 03-Jan-2023 | 1,445.00 | 1,460.00 | 1,435.00 | 1,450.00 | 1,220,300 | 0 |
| 02-Jan-2023 | 1,460.00 | 1,480.00 | 1,435.00 | 1,445.00 | 1,193,800 | 0 |