| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,950.00 | 1,950.00 | 1,905.00 | 1,925.00 | 24,020,500 | 0 |
| 05-Jun-2023 | 1,910.00 | 1,965.00 | 1,900.00 | 1,930.00 | 27,623,400 | 0 |
| 31-May-2023 | 2,010.00 | 2,010.00 | 1,900.00 | 1,900.00 | 16,551,900 | 0 |
| 30-May-2023 | 1,980.00 | 2,010.00 | 1,960.00 | 1,985.00 | 6,818,800 | 0 |
| 29-May-2023 | 1,970.00 | 2,000.00 | 1,960.00 | 1,970.00 | 9,206,800 | 0 |
| 26-May-2023 | 2,030.00 | 2,040.00 | 1,960.00 | 1,960.00 | 16,093,000 | 0 |
| 25-May-2023 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.00 | 7,833,300 | 0 |
| 24-May-2023 | 2,070.00 | 2,080.00 | 2,020.00 | 2,020.00 | 11,796,100 | 0 |
| 23-May-2023 | 2,090.00 | 2,120.00 | 2,070.00 | 2,070.00 | 8,979,400 | 0 |
| 22-May-2023 | 2,040.00 | 2,110.00 | 2,040.00 | 2,070.00 | 9,576,500 | 0 |
| 19-May-2023 | 2,010.00 | 2,080.00 | 1,995.00 | 2,040.00 | 11,541,800 | 0 |
| 17-May-2023 | 2,070.00 | 2,070.00 | 2,000.00 | 2,000.00 | 5,957,100 | 0 |
| 16-May-2023 | 2,040.00 | 2,060.00 | 2,010.00 | 2,020.00 | 5,247,400 | 0 |
| 15-May-2023 | 2,050.00 | 2,070.00 | 2,010.00 | 2,040.00 | 9,724,900 | 0 |
| 12-May-2023 | 2,000.00 | 2,050.00 | 2,000.00 | 2,040.00 | 9,900,600 | 0 |
| 11-May-2023 | 2,040.00 | 2,040.00 | 1,990.00 | 2,000.00 | 10,044,400 | 0 |
| 10-May-2023 | 2,150.00 | 2,150.00 | 2,000.00 | 2,010.00 | 27,541,500 | 0 |
| 09-May-2023 | 2,090.00 | 2,140.00 | 2,030.00 | 2,130.00 | 14,736,100 | 0 |
| 08-May-2023 | 2,020.00 | 2,080.00 | 1,990.00 | 2,060.00 | 10,219,100 | 0 |
| 05-May-2023 | 1,990.00 | 2,040.00 | 1,990.00 | 2,000.00 | 13,372,700 | 0 |
| 04-May-2023 | 1,905.00 | 2,020.00 | 1,905.00 | 1,995.00 | 16,004,300 | 0 |
| 03-May-2023 | 1,970.00 | 1,970.00 | 1,885.00 | 1,900.00 | 41,679,700 | 0 |
| 02-May-2023 | 2,160.00 | 2,160.00 | 1,995.00 | 1,995.00 | 57,553,900 | 0 |
| 28-Apr-2023 | 2,160.00 | 2,170.00 | 2,110.00 | 2,140.00 | 12,782,300 | 0 |
| 27-Apr-2023 | 2,220.00 | 2,270.00 | 2,190.00 | 2,200.00 | 20,738,500 | 0 |
| 26-Apr-2023 | 2,260.00 | 2,310.00 | 2,220.00 | 2,250.00 | 13,610,100 | 0 |
| 18-Apr-2023 | 2,240.00 | 2,300.00 | 2,220.00 | 2,260.00 | 10,822,900 | 0 |
| 17-Apr-2023 | 2,340.00 | 2,340.00 | 2,210.00 | 2,240.00 | 14,538,800 | 0 |
| 14-Apr-2023 | 2,270.00 | 2,340.00 | 2,270.00 | 2,320.00 | 9,189,300 | 0 |
| 13-Apr-2023 | 2,200.00 | 2,330.00 | 2,200.00 | 2,270.00 | 24,102,100 | 0 |
| 12-Apr-2023 | 2,220.00 | 2,240.00 | 2,190.00 | 2,200.00 | 7,487,500 | 0 |
| 11-Apr-2023 | 2,210.00 | 2,230.00 | 2,180.00 | 2,200.00 | 6,707,500 | 0 |
| 10-Apr-2023 | 2,140.00 | 2,210.00 | 2,140.00 | 2,210.00 | 14,273,900 | 0 |
| 06-Apr-2023 | 2,120.00 | 2,170.00 | 2,090.00 | 2,140.00 | 8,393,100 | 0 |
| 05-Apr-2023 | 2,200.00 | 2,200.00 | 2,090.00 | 2,090.00 | 16,181,700 | 0 |
| 04-Apr-2023 | 2,180.00 | 2,200.00 | 2,130.00 | 2,170.00 | 7,571,700 | 0 |
| 03-Apr-2023 | 2,200.00 | 2,230.00 | 2,170.00 | 2,180.00 | 4,699,900 | 0 |
| 31-Mar-2023 | 2,120.00 | 2,200.00 | 2,120.00 | 2,190.00 | 7,440,900 | 0 |
| 30-Mar-2023 | 2,170.00 | 2,190.00 | 2,140.00 | 2,160.00 | 5,166,300 | 0 |
| 29-Mar-2023 | 2,180.00 | 2,190.00 | 2,150.00 | 2,160.00 | 5,806,200 | 0 |
| 28-Mar-2023 | 2,180.00 | 2,210.00 | 2,140.00 | 2,140.00 | 12,377,700 | 0 |
| 27-Mar-2023 | 2,120.00 | 2,160.00 | 2,120.00 | 2,160.00 | 8,698,900 | 0 |
| 24-Mar-2023 | 2,170.00 | 2,170.00 | 2,110.00 | 2,120.00 | 7,559,700 | 0 |
| 21-Mar-2023 | 2,070.00 | 2,140.00 | 2,070.00 | 2,120.00 | 7,661,100 | 0 |
| 20-Mar-2023 | 2,100.00 | 2,150.00 | 2,070.00 | 2,070.00 | 6,985,100 | 0 |
| 17-Mar-2023 | 2,130.00 | 2,190.00 | 2,080.00 | 2,080.00 | 15,270,400 | 0 |
| 16-Mar-2023 | 2,100.00 | 2,120.00 | 2,000.00 | 2,090.00 | 10,625,200 | 0 |
| 15-Mar-2023 | 2,160.00 | 2,170.00 | 2,090.00 | 2,100.00 | 6,972,600 | 0 |
| 14-Mar-2023 | 2,170.00 | 2,170.00 | 2,080.00 | 2,120.00 | 18,543,800 | 0 |
| 13-Mar-2023 | 2,150.00 | 2,200.00 | 2,130.00 | 2,150.00 | 21,932,400 | 0 |
| 10-Mar-2023 | 2,250.00 | 2,250.00 | 2,200.00 | 2,220.00 | 14,973,700 | 0 |
| 09-Mar-2023 | 2,340.00 | 2,340.00 | 2,250.00 | 2,250.00 | 9,680,500 | 0 |
| 08-Mar-2023 | 2,300.00 | 2,300.00 | 2,240.00 | 2,280.00 | 13,653,700 | 0 |
| 07-Mar-2023 | 2,290.00 | 2,310.00 | 2,260.00 | 2,290.00 | 13,908,500 | 0 |
| 06-Mar-2023 | 2,340.00 | 2,340.00 | 2,280.00 | 2,290.00 | 8,164,800 | 0 |
| 03-Mar-2023 | 2,310.00 | 2,340.00 | 2,280.00 | 2,290.00 | 9,764,800 | 0 |
| 02-Mar-2023 | 2,330.00 | 2,340.00 | 2,300.00 | 2,310.00 | 7,433,200 | 0 |
| 01-Mar-2023 | 2,370.00 | 2,390.00 | 2,300.00 | 2,310.00 | 15,368,800 | 0 |
| 28-Feb-2023 | 2,390.00 | 2,400.00 | 2,290.00 | 2,340.00 | 27,274,100 | 0 |
| 27-Feb-2023 | 2,400.00 | 2,430.00 | 2,380.00 | 2,380.00 | 8,577,400 | 0 |
| 24-Feb-2023 | 2,390.00 | 2,420.00 | 2,380.00 | 2,400.00 | 11,997,700 | 0 |
| 23-Feb-2023 | 2,370.00 | 2,410.00 | 2,370.00 | 2,390.00 | 11,844,300 | 0 |
| 22-Feb-2023 | 2,440.00 | 2,440.00 | 2,350.00 | 2,360.00 | 25,388,100 | 0 |
| 21-Feb-2023 | 2,420.00 | 2,540.00 | 2,370.00 | 2,390.00 | 45,044,300 | 0 |
| 20-Feb-2023 | 2,440.00 | 2,440.00 | 2,370.00 | 2,400.00 | 24,043,300 | 0 |
| 17-Feb-2023 | 2,400.00 | 2,420.00 | 2,360.00 | 2,420.00 | 15,944,800 | 0 |
| 16-Feb-2023 | 2,430.00 | 2,450.00 | 2,350.00 | 2,390.00 | 27,923,600 | 0 |
| 15-Feb-2023 | 2,540.00 | 2,540.00 | 2,400.00 | 2,430.00 | 22,802,900 | 0 |
| 14-Feb-2023 | 2,550.00 | 2,560.00 | 2,480.00 | 2,490.00 | 17,415,800 | 0 |
| 13-Feb-2023 | 2,580.00 | 2,630.00 | 2,510.00 | 2,540.00 | 16,542,100 | 0 |
| 10-Feb-2023 | 2,600.00 | 2,660.00 | 2,560.00 | 2,580.00 | 14,572,300 | 0 |
| 09-Feb-2023 | 2,590.00 | 2,610.00 | 2,580.00 | 2,590.00 | 4,814,600 | 0 |
| 08-Feb-2023 | 2,610.00 | 2,610.00 | 2,560.00 | 2,580.00 | 7,166,700 | 0 |
| 07-Feb-2023 | 2,580.00 | 2,610.00 | 2,560.00 | 2,580.00 | 9,990,200 | 0 |
| 06-Feb-2023 | 2,630.00 | 2,650.00 | 2,560.00 | 2,580.00 | 6,890,400 | 0 |
| 03-Feb-2023 | 2,620.00 | 2,660.00 | 2,610.00 | 2,630.00 | 9,657,000 | 0 |
| 02-Feb-2023 | 2,650.00 | 2,660.00 | 2,610.00 | 2,620.00 | 3,179,300 | 0 |
| 01-Feb-2023 | 2,590.00 | 2,650.00 | 2,560.00 | 2,640.00 | 10,590,300 | 0 |
| 31-Jan-2023 | 2,590.00 | 2,620.00 | 2,560.00 | 2,560.00 | 4,174,500 | 0 |
| 30-Jan-2023 | 2,680.00 | 2,720.00 | 2,570.00 | 2,590.00 | 9,546,700 | 0 |
| 27-Jan-2023 | 2,630.00 | 2,710.00 | 2,630.00 | 2,670.00 | 6,267,800 | 0 |
| 26-Jan-2023 | 2,610.00 | 2,640.00 | 2,600.00 | 2,620.00 | 4,464,300 | 0 |
| 25-Jan-2023 | 2,630.00 | 2,630.00 | 2,580.00 | 2,610.00 | 2,579,900 | 0 |
| 24-Jan-2023 | 2,570.00 | 2,610.00 | 2,570.00 | 2,610.00 | 2,285,600 | 0 |
| 20-Jan-2023 | 2,580.00 | 2,590.00 | 2,540.00 | 2,570.00 | 6,213,600 | 0 |
| 19-Jan-2023 | 2,620.00 | 2,640.00 | 2,570.00 | 2,570.00 | 5,297,100 | 0 |
| 18-Jan-2023 | 2,670.00 | 2,670.00 | 2,600.00 | 2,620.00 | 7,000,400 | 0 |
| 17-Jan-2023 | 2,620.00 | 2,650.00 | 2,600.00 | 2,620.00 | 5,333,600 | 0 |
| 16-Jan-2023 | 2,660.00 | 2,670.00 | 2,580.00 | 2,610.00 | 6,309,800 | 0 |
| 13-Jan-2023 | 2,520.00 | 2,670.00 | 2,520.00 | 2,660.00 | 6,414,000 | 0 |
| 12-Jan-2023 | 2,500.00 | 2,580.00 | 2,500.00 | 2,520.00 | 7,014,100 | 0 |
| 11-Jan-2023 | 2,570.00 | 2,570.00 | 2,450.00 | 2,500.00 | 8,197,700 | 0 |
| 10-Jan-2023 | 2,580.00 | 2,600.00 | 2,520.00 | 2,520.00 | 6,604,400 | 0 |
| 09-Jan-2023 | 2,630.00 | 2,660.00 | 2,570.00 | 2,580.00 | 7,596,600 | 0 |
| 06-Jan-2023 | 2,660.00 | 2,710.00 | 2,600.00 | 2,620.00 | 10,090,400 | 0 |
| 05-Jan-2023 | 2,840.00 | 2,840.00 | 2,670.00 | 2,670.00 | 6,668,000 | 0 |
| 04-Jan-2023 | 2,840.00 | 2,860.00 | 2,790.00 | 2,790.00 | 4,905,200 | 0 |
| 03-Jan-2023 | 2,830.00 | 2,890.00 | 2,800.00 | 2,800.00 | 6,671,700 | 0 |
| 02-Jan-2023 | 2,790.00 | 2,860.00 | 2,760.00 | 2,830.00 | 2,866,100 | 0 |
| 30-Dec-2022 | 2,800.00 | 2,830.00 | 2,760.00 | 2,790.00 | 2,316,900 | 0 |