| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,735.00 | 1,735.00 | 1,675.00 | 1,695.00 | 24,026,100 | 0 |
| 05-Jun-2023 | 1,730.00 | 1,765.00 | 1,730.00 | 1,735.00 | 13,245,300 | 0 |
| 31-May-2023 | 1,740.00 | 1,745.00 | 1,710.00 | 1,730.00 | 16,554,300 | 0 |
| 30-May-2023 | 1,765.00 | 1,770.00 | 1,735.00 | 1,740.00 | 17,345,700 | 0 |
| 29-May-2023 | 1,740.00 | 1,770.00 | 1,725.00 | 1,765.00 | 29,595,200 | 0 |
| 26-May-2023 | 1,700.00 | 1,745.00 | 1,695.00 | 1,735.00 | 23,158,900 | 0 |
| 25-May-2023 | 1,685.00 | 1,715.00 | 1,680.00 | 1,700.00 | 22,029,400 | 0 |
| 24-May-2023 | 1,670.00 | 1,700.00 | 1,660.00 | 1,680.00 | 23,720,800 | 0 |
| 23-May-2023 | 1,695.00 | 1,715.00 | 1,660.00 | 1,670.00 | 32,591,600 | 0 |
| 22-May-2023 | 1,710.00 | 1,735.00 | 1,690.00 | 1,695.00 | 30,240,600 | 0 |
| 19-May-2023 | 1,615.00 | 1,725.00 | 1,615.00 | 1,710.00 | 74,186,400 | 0 |
| 17-May-2023 | 1,530.00 | 1,640.00 | 1,530.00 | 1,600.00 | 115,778,900 | 0 |
| 16-May-2023 | 1,720.00 | 1,730.00 | 1,600.00 | 1,600.00 | 86,258,200 | 0 |
| 15-May-2023 | 1,765.00 | 1,790.00 | 1,685.00 | 1,720.00 | 96,643,200 | 0 |
| 12-May-2023 | 1,760.00 | 1,810.00 | 1,760.00 | 1,810.00 | 52,674,600 | 0 |
| 11-May-2023 | 1,795.00 | 1,795.00 | 1,755.00 | 1,755.00 | 45,924,800 | 0 |
| 10-May-2023 | 1,750.00 | 1,815.00 | 1,740.00 | 1,795.00 | 86,969,300 | 0 |
| 09-May-2023 | 1,750.00 | 1,760.00 | 1,735.00 | 1,750.00 | 23,646,500 | 0 |
| 08-May-2023 | 1,750.00 | 1,770.00 | 1,750.00 | 1,755.00 | 22,003,900 | 0 |
| 05-May-2023 | 1,750.00 | 1,775.00 | 1,730.00 | 1,750.00 | 45,887,200 | 0 |
| 04-May-2023 | 1,720.00 | 1,765.00 | 1,710.00 | 1,750.00 | 47,513,700 | 0 |
| 03-May-2023 | 1,690.00 | 1,720.00 | 1,690.00 | 1,715.00 | 24,269,500 | 0 |
| 02-May-2023 | 1,730.00 | 1,730.00 | 1,680.00 | 1,685.00 | 18,758,600 | 0 |
| 28-Apr-2023 | 1,680.00 | 1,730.00 | 1,680.00 | 1,730.00 | 33,402,600 | 0 |
| 27-Apr-2023 | 1,715.00 | 1,740.00 | 1,665.00 | 1,675.00 | 37,966,500 | 0 |
| 26-Apr-2023 | 1,730.00 | 1,740.00 | 1,690.00 | 1,705.00 | 22,280,500 | 0 |
| 18-Apr-2023 | 1,745.00 | 1,760.00 | 1,705.00 | 1,730.00 | 33,099,300 | 0 |
| 17-Apr-2023 | 1,785.00 | 1,795.00 | 1,735.00 | 1,735.00 | 22,424,300 | 0 |
| 14-Apr-2023 | 1,730.00 | 1,810.00 | 1,730.00 | 1,785.00 | 61,980,400 | 0 |
| 13-Apr-2023 | 1,770.00 | 1,775.00 | 1,715.00 | 1,720.00 | 27,411,800 | 0 |
| 12-Apr-2023 | 1,780.00 | 1,785.00 | 1,735.00 | 1,775.00 | 23,809,300 | 0 |
| 11-Apr-2023 | 1,805.00 | 1,810.00 | 1,770.00 | 1,780.00 | 28,534,700 | 0 |
| 10-Apr-2023 | 1,810.00 | 1,810.00 | 1,755.00 | 1,805.00 | 39,650,700 | 0 |
| 06-Apr-2023 | 1,750.00 | 1,820.00 | 1,735.00 | 1,810.00 | 89,080,900 | 0 |
| 05-Apr-2023 | 1,680.00 | 1,765.00 | 1,670.00 | 1,750.00 | 103,077,900 | 0 |
| 04-Apr-2023 | 1,700.00 | 1,705.00 | 1,660.00 | 1,670.00 | 17,761,000 | 0 |
| 03-Apr-2023 | 1,690.00 | 1,695.00 | 1,655.00 | 1,695.00 | 29,963,400 | 0 |
| 31-Mar-2023 | 1,650.00 | 1,700.00 | 1,650.00 | 1,680.00 | 42,854,700 | 0 |
| 30-Mar-2023 | 1,700.00 | 1,705.00 | 1,640.00 | 1,640.00 | 42,546,800 | 0 |
| 29-Mar-2023 | 1,635.00 | 1,710.00 | 1,635.00 | 1,700.00 | 98,020,700 | 0 |
| 28-Mar-2023 | 1,615.00 | 1,640.00 | 1,610.00 | 1,630.00 | 29,355,900 | 0 |
| 27-Mar-2023 | 1,615.00 | 1,620.00 | 1,590.00 | 1,610.00 | 17,807,200 | 0 |
| 24-Mar-2023 | 1,580.00 | 1,650.00 | 1,575.00 | 1,610.00 | 36,350,400 | 0 |
| 21-Mar-2023 | 1,575.00 | 1,595.00 | 1,570.00 | 1,580.00 | 10,232,500 | 0 |
| 20-Mar-2023 | 1,630.00 | 1,645.00 | 1,560.00 | 1,565.00 | 30,264,100 | 0 |
| 17-Mar-2023 | 1,590.00 | 1,635.00 | 1,565.00 | 1,630.00 | 60,416,200 | 0 |
| 16-Mar-2023 | 1,525.00 | 1,580.00 | 1,495.00 | 1,580.00 | 43,695,800 | 0 |
| 15-Mar-2023 | 1,525.00 | 1,545.00 | 1,505.00 | 1,520.00 | 16,367,500 | 0 |
| 14-Mar-2023 | 1,580.00 | 1,580.00 | 1,490.00 | 1,515.00 | 54,579,900 | 0 |
| 13-Mar-2023 | 1,555.00 | 1,585.00 | 1,535.00 | 1,580.00 | 18,793,300 | 0 |
| 10-Mar-2023 | 1,590.00 | 1,590.00 | 1,555.00 | 1,565.00 | 15,110,500 | 0 |
| 09-Mar-2023 | 1,560.00 | 1,600.00 | 1,555.00 | 1,595.00 | 24,837,200 | 0 |
| 08-Mar-2023 | 1,600.00 | 1,605.00 | 1,550.00 | 1,555.00 | 27,365,400 | 0 |
| 07-Mar-2023 | 1,565.00 | 1,605.00 | 1,555.00 | 1,595.00 | 54,785,000 | 0 |
| 06-Mar-2023 | 1,580.00 | 1,585.00 | 1,530.00 | 1,565.00 | 28,069,200 | 0 |
| 03-Mar-2023 | 1,570.00 | 1,590.00 | 1,550.00 | 1,565.00 | 21,355,400 | 0 |
| 02-Mar-2023 | 1,595.00 | 1,625.00 | 1,555.00 | 1,565.00 | 39,690,000 | 0 |
| 01-Mar-2023 | 1,520.00 | 1,595.00 | 1,515.00 | 1,595.00 | 58,720,200 | 0 |
| 28-Feb-2023 | 1,500.00 | 1,540.00 | 1,445.00 | 1,520.00 | 122,694,500 | 0 |
| 27-Feb-2023 | 1,625.00 | 1,625.00 | 1,520.00 | 1,520.00 | 74,836,300 | 0 |
| 24-Feb-2023 | 1,625.00 | 1,640.00 | 1,595.00 | 1,630.00 | 65,366,700 | 0 |
| 23-Feb-2023 | 1,560.00 | 1,630.00 | 1,480.00 | 1,625.00 | 177,508,000 | 0 |
| 22-Feb-2023 | 1,690.00 | 1,720.00 | 1,585.00 | 1,585.00 | 115,468,000 | 0 |
| 21-Feb-2023 | 1,705.00 | 1,745.00 | 1,685.00 | 1,700.00 | 75,257,200 | 0 |
| 20-Feb-2023 | 1,720.00 | 1,735.00 | 1,660.00 | 1,705.00 | 101,700,000 | 0 |
| 17-Feb-2023 | 1,625.00 | 1,735.00 | 1,585.00 | 1,715.00 | 203,588,300 | 0 |
| 16-Feb-2023 | 1,610.00 | 1,705.00 | 1,600.00 | 1,625.00 | 234,454,800 | 0 |
| 15-Feb-2023 | 1,390.00 | 1,610.00 | 1,370.00 | 1,610.00 | 252,738,300 | 0 |
| 14-Feb-2023 | 1,370.00 | 1,395.00 | 1,365.00 | 1,390.00 | 33,524,900 | 0 |
| 13-Feb-2023 | 1,325.00 | 1,370.00 | 1,325.00 | 1,365.00 | 33,648,200 | 0 |
| 10-Feb-2023 | 1,315.00 | 1,330.00 | 1,310.00 | 1,325.00 | 24,213,300 | 0 |
| 09-Feb-2023 | 1,335.00 | 1,345.00 | 1,315.00 | 1,315.00 | 13,339,600 | 0 |
| 08-Feb-2023 | 1,335.00 | 1,350.00 | 1,335.00 | 1,335.00 | 10,730,400 | 0 |
| 07-Feb-2023 | 1,315.00 | 1,335.00 | 1,315.00 | 1,330.00 | 15,937,600 | 0 |
| 06-Feb-2023 | 1,360.00 | 1,365.00 | 1,300.00 | 1,315.00 | 32,689,700 | 0 |
| 03-Feb-2023 | 1,350.00 | 1,375.00 | 1,345.00 | 1,360.00 | 22,808,500 | 0 |
| 02-Feb-2023 | 1,360.00 | 1,370.00 | 1,345.00 | 1,350.00 | 21,127,900 | 0 |
| 01-Feb-2023 | 1,340.00 | 1,365.00 | 1,340.00 | 1,345.00 | 31,842,200 | 0 |
| 31-Jan-2023 | 1,390.00 | 1,395.00 | 1,330.00 | 1,335.00 | 36,466,800 | 0 |
| 30-Jan-2023 | 1,390.00 | 1,415.00 | 1,360.00 | 1,380.00 | 44,835,600 | 0 |
| 27-Jan-2023 | 1,420.00 | 1,425.00 | 1,390.00 | 1,390.00 | 54,634,900 | 0 |
| 26-Jan-2023 | 1,375.00 | 1,445.00 | 1,375.00 | 1,420.00 | 98,800,700 | 0 |
| 25-Jan-2023 | 1,375.00 | 1,385.00 | 1,360.00 | 1,375.00 | 14,368,500 | 0 |
| 24-Jan-2023 | 1,385.00 | 1,390.00 | 1,350.00 | 1,375.00 | 25,831,500 | 0 |
| 20-Jan-2023 | 1,340.00 | 1,395.00 | 1,335.00 | 1,385.00 | 42,525,300 | 0 |
| 19-Jan-2023 | 1,350.00 | 1,355.00 | 1,335.00 | 1,340.00 | 8,683,200 | 0 |
| 18-Jan-2023 | 1,355.00 | 1,365.00 | 1,335.00 | 1,350.00 | 8,691,400 | 0 |
| 17-Jan-2023 | 1,335.00 | 1,380.00 | 1,330.00 | 1,350.00 | 22,158,500 | 0 |
| 16-Jan-2023 | 1,320.00 | 1,350.00 | 1,310.00 | 1,330.00 | 13,596,300 | 0 |
| 13-Jan-2023 | 1,335.00 | 1,345.00 | 1,310.00 | 1,320.00 | 9,097,100 | 0 |
| 12-Jan-2023 | 1,340.00 | 1,365.00 | 1,320.00 | 1,330.00 | 27,948,200 | 0 |
| 11-Jan-2023 | 1,325.00 | 1,340.00 | 1,285.00 | 1,335.00 | 21,926,600 | 0 |
| 10-Jan-2023 | 1,365.00 | 1,370.00 | 1,305.00 | 1,325.00 | 19,159,500 | 0 |
| 09-Jan-2023 | 1,400.00 | 1,405.00 | 1,350.00 | 1,365.00 | 29,254,700 | 0 |
| 06-Jan-2023 | 1,330.00 | 1,415.00 | 1,320.00 | 1,390.00 | 43,879,400 | 0 |
| 05-Jan-2023 | 1,385.00 | 1,390.00 | 1,330.00 | 1,335.00 | 35,944,100 | 0 |
| 04-Jan-2023 | 1,390.00 | 1,425.00 | 1,385.00 | 1,385.00 | 58,214,700 | 0 |
| 03-Jan-2023 | 1,285.00 | 1,395.00 | 1,280.00 | 1,395.00 | 69,673,900 | 0 |
| 02-Jan-2023 | 1,300.00 | 1,305.00 | 1,265.00 | 1,285.00 | 10,661,100 | 0 |
| 30-Dec-2022 | 1,295.00 | 1,310.00 | 1,270.00 | 1,290.00 | 18,916,000 | 0 |