| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,185.00 | 1,185.00 | 1,155.00 | 1,170.00 | 139,082,800 | 0 |
| 06-Jun-2023 | 1,185.00 | 1,185.00 | 1,170.00 | 1,185.00 | 109,831,900 | 0 |
| 05-Jun-2023 | 1,160.00 | 1,205.00 | 1,160.00 | 1,185.00 | 152,603,400 | 0 |
| 31-May-2023 | 1,145.00 | 1,170.00 | 1,145.00 | 1,160.00 | 115,722,100 | 0 |
| 30-May-2023 | 1,170.00 | 1,190.00 | 1,130.00 | 1,150.00 | 139,027,400 | 0 |
| 29-May-2023 | 1,160.00 | 1,165.00 | 1,145.00 | 1,150.00 | 105,745,800 | 0 |
| 26-May-2023 | 1,170.00 | 1,175.00 | 1,160.00 | 1,160.00 | 129,988,900 | 0 |
| 25-May-2023 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 116,451,700 | 0 |
| 24-May-2023 | 1,150.00 | 1,175.00 | 1,145.00 | 1,175.00 | 126,715,900 | 0 |
| 23-May-2023 | 1,150.00 | 1,155.00 | 1,125.00 | 1,155.00 | 118,923,500 | 0 |
| 22-May-2023 | 1,175.00 | 1,175.00 | 1,145.00 | 1,155.00 | 119,689,800 | 0 |
| 19-May-2023 | 1,180.00 | 1,180.00 | 1,160.00 | 1,175.00 | 110,259,100 | 0 |
| 17-May-2023 | 1,180.00 | 1,185.00 | 1,165.00 | 1,180.00 | 131,932,000 | 0 |
| 16-May-2023 | 1,180.00 | 1,185.00 | 1,160.00 | 1,180.00 | 106,987,900 | 0 |
| 15-May-2023 | 1,190.00 | 1,195.00 | 1,165.00 | 1,180.00 | 131,673,900 | 0 |
| 12-May-2023 | 1,190.00 | 1,195.00 | 1,170.00 | 1,190.00 | 116,719,900 | 0 |
| 11-May-2023 | 1,190.00 | 1,200.00 | 1,180.00 | 1,190.00 | 135,769,000 | 0 |
| 10-May-2023 | 1,180.00 | 1,200.00 | 1,180.00 | 1,190.00 | 120,171,700 | 0 |
| 09-May-2023 | 1,175.00 | 1,190.00 | 1,165.00 | 1,180.00 | 135,655,900 | 0 |
| 08-May-2023 | 1,165.00 | 1,180.00 | 1,160.00 | 1,175.00 | 126,114,900 | 0 |
| 05-May-2023 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.00 | 159,202,400 | 0 |
| 04-May-2023 | 1,200.00 | 1,205.00 | 1,185.00 | 1,195.00 | 93,225,500 | 0 |
| 03-May-2023 | 1,200.00 | 1,205.00 | 1,185.00 | 1,200.00 | 143,623,000 | 0 |
| 02-May-2023 | 1,215.00 | 1,215.00 | 1,190.00 | 1,200.00 | 124,150,700 | 0 |
| 28-Apr-2023 | 1,230.00 | 1,230.00 | 1,205.00 | 1,215.00 | 116,563,100 | 0 |
| 27-Apr-2023 | 1,220.00 | 1,235.00 | 1,215.00 | 1,230.00 | 102,509,900 | 0 |
| 26-Apr-2023 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 132,468,800 | 0 |
| 18-Apr-2023 | 1,205.00 | 1,215.00 | 1,195.00 | 1,215.00 | 116,537,600 | 0 |
| 17-Apr-2023 | 1,205.00 | 1,220.00 | 1,200.00 | 1,205.00 | 115,216,300 | 0 |
| 14-Apr-2023 | 1,195.00 | 1,205.00 | 1,190.00 | 1,205.00 | 103,494,500 | 0 |
| 13-Apr-2023 | 1,215.00 | 1,220.00 | 1,195.00 | 1,195.00 | 108,073,300 | 0 |
| 12-Apr-2023 | 1,220.00 | 1,235.00 | 1,215.00 | 1,215.00 | 93,155,700 | 0 |
| 11-Apr-2023 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 112,297,500 | 0 |
| 10-Apr-2023 | 1,215.00 | 1,215.00 | 1,195.00 | 1,215.00 | 96,194,200 | 0 |
| 06-Apr-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,215.00 | 116,146,300 | 0 |
| 05-Apr-2023 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 102,580,700 | 0 |
| 04-Apr-2023 | 1,215.00 | 1,220.00 | 1,200.00 | 1,215.00 | 120,485,500 | 0 |
| 03-Apr-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,215.00 | 102,353,200 | 0 |
| 31-Mar-2023 | 1,235.00 | 1,240.00 | 1,215.00 | 1,220.00 | 140,159,600 | 0 |
| 30-Mar-2023 | 1,235.00 | 1,245.00 | 1,225.00 | 1,235.00 | 109,472,100 | 0 |
| 29-Mar-2023 | 1,240.00 | 1,255.00 | 1,235.00 | 1,235.00 | 135,417,800 | 0 |
| 28-Mar-2023 | 1,235.00 | 1,250.00 | 1,230.00 | 1,240.00 | 113,182,700 | 0 |
| 27-Mar-2023 | 1,235.00 | 1,250.00 | 1,215.00 | 1,235.00 | 142,722,400 | 0 |
| 24-Mar-2023 | 1,230.00 | 1,240.00 | 1,225.00 | 1,235.00 | 94,282,200 | 0 |
| 21-Mar-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,230.00 | 124,096,900 | 0 |
| 20-Mar-2023 | 1,230.00 | 1,230.00 | 1,210.00 | 1,230.00 | 127,134,500 | 0 |
| 17-Mar-2023 | 1,215.00 | 1,230.00 | 1,210.00 | 1,230.00 | 130,544,400 | 0 |
| 16-Mar-2023 | 1,210.00 | 1,215.00 | 1,200.00 | 1,215.00 | 122,046,900 | 0 |
| 15-Mar-2023 | 1,210.00 | 1,220.00 | 1,205.00 | 1,210.00 | 149,259,800 | 0 |
| 14-Mar-2023 | 1,215.00 | 1,215.00 | 1,190.00 | 1,210.00 | 118,132,900 | 0 |
| 13-Mar-2023 | 1,225.00 | 1,230.00 | 1,205.00 | 1,215.00 | 120,280,100 | 0 |
| 10-Mar-2023 | 1,215.00 | 1,235.00 | 1,215.00 | 1,225.00 | 136,432,300 | 0 |
| 09-Mar-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,215.00 | 142,783,700 | 0 |
| 08-Mar-2023 | 1,230.00 | 1,230.00 | 1,205.00 | 1,220.00 | 111,001,600 | 0 |
| 07-Mar-2023 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 135,732,300 | 0 |
| 06-Mar-2023 | 1,240.00 | 1,240.00 | 1,225.00 | 1,240.00 | 96,795,300 | 0 |
| 03-Mar-2023 | 1,240.00 | 1,250.00 | 1,230.00 | 1,240.00 | 149,809,700 | 0 |
| 02-Mar-2023 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 119,358,900 | 0 |
| 01-Mar-2023 | 1,250.00 | 1,255.00 | 1,235.00 | 1,250.00 | 158,088,600 | 0 |
| 28-Feb-2023 | 1,250.00 | 1,255.00 | 1,235.00 | 1,250.00 | 114,934,400 | 0 |
| 27-Feb-2023 | 1,245.00 | 1,255.00 | 1,235.00 | 1,250.00 | 159,842,300 | 0 |
| 24-Feb-2023 | 1,245.00 | 1,250.00 | 1,230.00 | 1,245.00 | 99,412,800 | 0 |
| 23-Feb-2023 | 1,240.00 | 1,255.00 | 1,230.00 | 1,245.00 | 154,723,600 | 0 |
| 22-Feb-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,240.00 | 136,041,600 | 0 |
| 21-Feb-2023 | 1,215.00 | 1,240.00 | 1,215.00 | 1,230.00 | 153,871,500 | 0 |
| 20-Feb-2023 | 1,215.00 | 1,220.00 | 1,200.00 | 1,215.00 | 137,704,500 | 0 |
| 17-Feb-2023 | 1,240.00 | 1,240.00 | 1,210.00 | 1,215.00 | 163,448,500 | 0 |
| 16-Feb-2023 | 1,260.00 | 1,260.00 | 1,235.00 | 1,240.00 | 143,840,100 | 0 |
| 15-Feb-2023 | 1,265.00 | 1,270.00 | 1,245.00 | 1,260.00 | 145,835,300 | 0 |
| 14-Feb-2023 | 1,245.00 | 1,270.00 | 1,245.00 | 1,265.00 | 143,044,900 | 0 |
| 13-Feb-2023 | 1,240.00 | 1,260.00 | 1,230.00 | 1,245.00 | 147,794,000 | 0 |
| 10-Feb-2023 | 1,255.00 | 1,255.00 | 1,225.00 | 1,240.00 | 130,152,600 | 0 |
| 09-Feb-2023 | 1,255.00 | 1,260.00 | 1,240.00 | 1,255.00 | 145,348,800 | 0 |
| 08-Feb-2023 | 1,260.00 | 1,270.00 | 1,240.00 | 1,255.00 | 154,172,400 | 0 |
| 07-Feb-2023 | 1,250.00 | 1,270.00 | 1,245.00 | 1,260.00 | 140,794,600 | 0 |
| 06-Feb-2023 | 1,255.00 | 1,260.00 | 1,240.00 | 1,250.00 | 148,828,600 | 0 |
| 03-Feb-2023 | 1,240.00 | 1,260.00 | 1,240.00 | 1,255.00 | 156,262,700 | 0 |
| 02-Feb-2023 | 1,240.00 | 1,240.00 | 1,220.00 | 1,240.00 | 131,470,200 | 0 |
| 01-Feb-2023 | 1,255.00 | 1,255.00 | 1,230.00 | 1,240.00 | 138,465,400 | 0 |
| 31-Jan-2023 | 1,270.00 | 1,275.00 | 1,240.00 | 1,255.00 | 146,000,900 | 0 |
| 30-Jan-2023 | 1,265.00 | 1,280.00 | 1,255.00 | 1,270.00 | 169,472,100 | 0 |
| 27-Jan-2023 | 1,270.00 | 1,280.00 | 1,255.00 | 1,265.00 | 146,695,600 | 0 |
| 26-Jan-2023 | 1,245.00 | 1,270.00 | 1,245.00 | 1,270.00 | 154,525,900 | 0 |
| 25-Jan-2023 | 1,250.00 | 1,250.00 | 1,225.00 | 1,245.00 | 135,522,500 | 0 |
| 24-Jan-2023 | 1,260.00 | 1,265.00 | 1,240.00 | 1,250.00 | 148,629,900 | 0 |
| 20-Jan-2023 | 1,265.00 | 1,270.00 | 1,250.00 | 1,260.00 | 72,941,400 | 0 |
| 19-Jan-2023 | 1,280.00 | 1,280.00 | 1,260.00 | 1,265.00 | 65,665,500 | 0 |
| 18-Jan-2023 | 1,280.00 | 1,285.00 | 1,260.00 | 1,280.00 | 70,997,300 | 0 |
| 17-Jan-2023 | 1,275.00 | 1,290.00 | 1,270.00 | 1,280.00 | 67,667,300 | 0 |
| 16-Jan-2023 | 1,265.00 | 1,285.00 | 1,260.00 | 1,275.00 | 61,409,300 | 0 |
| 13-Jan-2023 | 1,255.00 | 1,270.00 | 1,255.00 | 1,265.00 | 64,527,700 | 0 |
| 12-Jan-2023 | 1,240.00 | 1,255.00 | 1,235.00 | 1,255.00 | 69,179,500 | 0 |
| 11-Jan-2023 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 70,586,200 | 0 |
| 10-Jan-2023 | 1,260.00 | 1,260.00 | 1,245.00 | 1,250.00 | 67,292,100 | 0 |
| 09-Jan-2023 | 1,260.00 | 1,265.00 | 1,250.00 | 1,260.00 | 64,223,800 | 0 |
| 06-Jan-2023 | 1,270.00 | 1,270.00 | 1,250.00 | 1,260.00 | 61,938,200 | 0 |
| 05-Jan-2023 | 1,290.00 | 1,295.00 | 1,260.00 | 1,270.00 | 62,672,100 | 0 |
| 04-Jan-2023 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 54,970,000 | 0 |
| 03-Jan-2023 | 1,295.00 | 1,305.00 | 1,290.00 | 1,295.00 | 53,852,700 | 0 |
| 02-Jan-2023 | 1,295.00 | 1,300.00 | 1,280.00 | 1,295.00 | 60,646,800 | 0 |