| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,340.00 | 1,355.00 | 1,310.00 | 1,350.00 | 3,488,500 | 0 |
| 05-Jun-2023 | 1,315.00 | 1,365.00 | 1,315.00 | 1,315.00 | 5,034,800 | 0 |
| 31-May-2023 | 1,335.00 | 1,370.00 | 1,315.00 | 1,315.00 | 8,484,000 | 0 |
| 30-May-2023 | 1,380.00 | 1,395.00 | 1,335.00 | 1,335.00 | 5,490,500 | 0 |
| 29-May-2023 | 1,350.00 | 1,410.00 | 1,350.00 | 1,380.00 | 2,400,300 | 0 |
| 26-May-2023 | 1,380.00 | 1,400.00 | 1,380.00 | 1,395.00 | 1,004,100 | 0 |
| 25-May-2023 | 1,410.00 | 1,435.00 | 1,380.00 | 1,380.00 | 2,003,900 | 0 |
| 24-May-2023 | 1,395.00 | 1,435.00 | 1,385.00 | 1,410.00 | 2,999,400 | 0 |
| 23-May-2023 | 1,390.00 | 1,395.00 | 1,380.00 | 1,395.00 | 1,005,400 | 0 |
| 22-May-2023 | 1,395.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,027,700 | 0 |
| 19-May-2023 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,009,200 | 0 |
| 17-May-2023 | 1,385.00 | 1,395.00 | 1,380.00 | 1,390.00 | 2,008,400 | 0 |
| 16-May-2023 | 1,390.00 | 1,415.00 | 1,365.00 | 1,385.00 | 3,973,500 | 0 |
| 15-May-2023 | 1,325.00 | 1,390.00 | 1,325.00 | 1,390.00 | 5,428,200 | 0 |
| 12-May-2023 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 2,003,000 | 0 |
| 11-May-2023 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 893,200 | 0 |
| 10-May-2023 | 1,330.00 | 1,355.00 | 1,325.00 | 1,345.00 | 2,376,900 | 0 |
| 09-May-2023 | 1,330.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,477,200 | 0 |
| 08-May-2023 | 1,355.00 | 1,360.00 | 1,315.00 | 1,320.00 | 2,004,700 | 0 |
| 05-May-2023 | 1,390.00 | 1,395.00 | 1,350.00 | 1,355.00 | 996,100 | 0 |
| 04-May-2023 | 1,395.00 | 1,400.00 | 1,375.00 | 1,395.00 | 2,656,400 | 0 |
| 03-May-2023 | 1,395.00 | 1,400.00 | 1,370.00 | 1,395.00 | 1,509,200 | 0 |
| 02-May-2023 | 1,420.00 | 1,435.00 | 1,385.00 | 1,395.00 | 1,818,800 | 0 |
| 28-Apr-2023 | 1,435.00 | 1,480.00 | 1,390.00 | 1,415.00 | 5,009,900 | 0 |
| 27-Apr-2023 | 1,445.00 | 1,500.00 | 1,420.00 | 1,420.00 | 2,500,100 | 0 |
| 26-Apr-2023 | 1,385.00 | 1,445.00 | 1,370.00 | 1,445.00 | 4,002,200 | 0 |
| 18-Apr-2023 | 1,380.00 | 1,420.00 | 1,365.00 | 1,370.00 | 2,000,200 | 0 |
| 17-Apr-2023 | 1,390.00 | 1,400.00 | 1,380.00 | 1,380.00 | 4,260,700 | 0 |
| 14-Apr-2023 | 1,370.00 | 1,405.00 | 1,365.00 | 1,380.00 | 3,837,700 | 0 |
| 13-Apr-2023 | 1,345.00 | 1,385.00 | 1,330.00 | 1,370.00 | 4,001,300 | 0 |
| 12-Apr-2023 | 1,300.00 | 1,355.00 | 1,300.00 | 1,345.00 | 1,036,900 | 0 |
| 11-Apr-2023 | 1,285.00 | 1,330.00 | 1,275.00 | 1,305.00 | 1,373,900 | 0 |
| 10-Apr-2023 | 1,300.00 | 1,310.00 | 1,265.00 | 1,285.00 | 1,997,500 | 0 |
| 06-Apr-2023 | 1,335.00 | 1,335.00 | 1,275.00 | 1,300.00 | 2,903,300 | 0 |
| 05-Apr-2023 | 1,355.00 | 1,355.00 | 1,330.00 | 1,335.00 | 2,138,400 | 0 |
| 04-Apr-2023 | 1,355.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,536,300 | 0 |
| 03-Apr-2023 | 1,400.00 | 1,400.00 | 1,340.00 | 1,350.00 | 1,857,400 | 0 |
| 31-Mar-2023 | 1,345.00 | 1,365.00 | 1,335.00 | 1,355.00 | 4,004,600 | 0 |
| 30-Mar-2023 | 1,400.00 | 1,405.00 | 1,335.00 | 1,335.00 | 3,994,400 | 0 |
| 29-Mar-2023 | 1,390.00 | 1,405.00 | 1,385.00 | 1,385.00 | 1,228,600 | 0 |
| 28-Mar-2023 | 1,400.00 | 1,405.00 | 1,380.00 | 1,395.00 | 2,002,000 | 0 |
| 27-Mar-2023 | 1,420.00 | 1,420.00 | 1,370.00 | 1,395.00 | 4,218,100 | 0 |
| 24-Mar-2023 | 1,415.00 | 1,425.00 | 1,400.00 | 1,400.00 | 2,026,100 | 0 |
| 21-Mar-2023 | 1,430.00 | 1,430.00 | 1,395.00 | 1,410.00 | 1,495,900 | 0 |
| 20-Mar-2023 | 1,440.00 | 1,465.00 | 1,420.00 | 1,425.00 | 1,444,100 | 0 |
| 17-Mar-2023 | 1,415.00 | 1,445.00 | 1,415.00 | 1,445.00 | 4,253,600 | 0 |
| 16-Mar-2023 | 1,435.00 | 1,440.00 | 1,400.00 | 1,415.00 | 3,209,100 | 0 |
| 15-Mar-2023 | 1,440.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,428,500 | 0 |
| 14-Mar-2023 | 1,425.00 | 1,450.00 | 1,425.00 | 1,435.00 | 1,093,900 | 0 |
| 13-Mar-2023 | 1,435.00 | 1,460.00 | 1,395.00 | 1,430.00 | 3,343,100 | 0 |
| 10-Mar-2023 | 1,435.00 | 1,470.00 | 1,430.00 | 1,435.00 | 2,315,400 | 0 |
| 09-Mar-2023 | 1,415.00 | 1,465.00 | 1,410.00 | 1,430.00 | 1,514,200 | 0 |
| 08-Mar-2023 | 1,465.00 | 1,480.00 | 1,415.00 | 1,415.00 | 2,171,900 | 0 |
| 07-Mar-2023 | 1,455.00 | 1,480.00 | 1,445.00 | 1,465.00 | 1,981,000 | 0 |
| 06-Mar-2023 | 1,485.00 | 1,490.00 | 1,455.00 | 1,455.00 | 2,041,700 | 0 |
| 03-Mar-2023 | 1,510.00 | 1,525.00 | 1,465.00 | 1,485.00 | 2,260,600 | 0 |
| 02-Mar-2023 | 1,490.00 | 1,495.00 | 1,485.00 | 1,490.00 | 1,681,100 | 0 |
| 01-Mar-2023 | 1,480.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,004,200 | 0 |
| 28-Feb-2023 | 1,475.00 | 1,495.00 | 1,465.00 | 1,490.00 | 6,001,500 | 0 |
| 27-Feb-2023 | 1,485.00 | 1,495.00 | 1,475.00 | 1,475.00 | 1,203,800 | 0 |
| 24-Feb-2023 | 1,475.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,337,100 | 0 |
| 23-Feb-2023 | 1,500.00 | 1,500.00 | 1,470.00 | 1,475.00 | 3,527,700 | 0 |
| 22-Feb-2023 | 1,505.00 | 1,530.00 | 1,475.00 | 1,500.00 | 2,019,100 | 0 |
| 21-Feb-2023 | 1,525.00 | 1,530.00 | 1,505.00 | 1,505.00 | 2,001,600 | 0 |
| 20-Feb-2023 | 1,535.00 | 1,545.00 | 1,520.00 | 1,520.00 | 4,014,200 | 0 |
| 17-Feb-2023 | 1,525.00 | 1,535.00 | 1,520.00 | 1,535.00 | 2,000,000 | 0 |
| 16-Feb-2023 | 1,530.00 | 1,540.00 | 1,520.00 | 1,525.00 | 2,021,100 | 0 |
| 15-Feb-2023 | 1,520.00 | 1,535.00 | 1,520.00 | 1,530.00 | 1,421,000 | 0 |
| 14-Feb-2023 | 1,530.00 | 1,535.00 | 1,515.00 | 1,520.00 | 2,170,600 | 0 |
| 13-Feb-2023 | 1,530.00 | 1,540.00 | 1,520.00 | 1,530.00 | 2,254,800 | 0 |
| 10-Feb-2023 | 1,520.00 | 1,545.00 | 1,520.00 | 1,530.00 | 1,504,400 | 0 |
| 09-Feb-2023 | 1,545.00 | 1,545.00 | 1,515.00 | 1,520.00 | 2,128,500 | 0 |
| 08-Feb-2023 | 1,540.00 | 1,550.00 | 1,520.00 | 1,545.00 | 2,677,300 | 0 |
| 07-Feb-2023 | 1,510.00 | 1,540.00 | 1,505.00 | 1,540.00 | 2,262,300 | 0 |
| 06-Feb-2023 | 1,500.00 | 1,540.00 | 1,500.00 | 1,510.00 | 4,952,800 | 0 |
| 03-Feb-2023 | 1,610.00 | 1,610.00 | 1,510.00 | 1,525.00 | 7,085,500 | 0 |
| 02-Feb-2023 | 1,570.00 | 1,615.00 | 1,535.00 | 1,615.00 | 9,458,300 | 0 |
| 01-Feb-2023 | 1,545.00 | 1,560.00 | 1,510.00 | 1,550.00 | 10,046,700 | 0 |
| 31-Jan-2023 | 1,585.00 | 1,590.00 | 1,535.00 | 1,555.00 | 5,126,500 | 0 |
| 30-Jan-2023 | 1,520.00 | 1,580.00 | 1,500.00 | 1,580.00 | 4,219,300 | 0 |
| 27-Jan-2023 | 1,550.00 | 1,565.00 | 1,520.00 | 1,525.00 | 4,052,300 | 0 |
| 26-Jan-2023 | 1,545.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,566,500 | 0 |
| 25-Jan-2023 | 1,580.00 | 1,580.00 | 1,545.00 | 1,545.00 | 2,046,800 | 0 |
| 24-Jan-2023 | 1,585.00 | 1,620.00 | 1,535.00 | 1,555.00 | 3,017,900 | 0 |
| 20-Jan-2023 | 1,625.00 | 1,630.00 | 1,570.00 | 1,585.00 | 2,017,600 | 0 |
| 19-Jan-2023 | 1,590.00 | 1,640.00 | 1,580.00 | 1,630.00 | 2,333,100 | 0 |
| 18-Jan-2023 | 1,565.00 | 1,610.00 | 1,560.00 | 1,580.00 | 2,362,300 | 0 |
| 17-Jan-2023 | 1,630.00 | 1,680.00 | 1,555.00 | 1,565.00 | 4,668,600 | 0 |
| 16-Jan-2023 | 1,565.00 | 1,625.00 | 1,560.00 | 1,625.00 | 3,099,800 | 0 |
| 13-Jan-2023 | 1,560.00 | 1,610.00 | 1,555.00 | 1,565.00 | 2,431,900 | 0 |
| 12-Jan-2023 | 1,570.00 | 1,570.00 | 1,495.00 | 1,565.00 | 4,410,100 | 0 |
| 11-Jan-2023 | 1,700.00 | 1,705.00 | 1,575.00 | 1,575.00 | 5,502,500 | 0 |
| 10-Jan-2023 | 1,730.00 | 1,740.00 | 1,655.00 | 1,690.00 | 4,718,400 | 0 |
| 09-Jan-2023 | 1,680.00 | 1,800.00 | 1,675.00 | 1,730.00 | 13,028,700 | 0 |
| 06-Jan-2023 | 1,640.00 | 1,750.00 | 1,610.00 | 1,685.00 | 10,034,100 | 0 |
| 05-Jan-2023 | 1,595.00 | 1,620.00 | 1,585.00 | 1,610.00 | 10,038,000 | 0 |
| 04-Jan-2023 | 1,615.00 | 1,620.00 | 1,595.00 | 1,595.00 | 4,000,100 | 0 |
| 03-Jan-2023 | 1,585.00 | 1,615.00 | 1,575.00 | 1,610.00 | 11,004,000 | 0 |
| 02-Jan-2023 | 1,575.00 | 1,590.00 | 1,535.00 | 1,585.00 | 2,319,900 | 0 |
| 30-Dec-2022 | 1,550.00 | 1,575.00 | 1,550.00 | 1,550.00 | 2,473,600 | 0 |