| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,050.00 | 1,130.00 | 1,050.00 | 1,075.00 | 2,158,400 | 0 |
| 05-Jun-2023 | 1,020.00 | 1,065.00 | 1,020.00 | 1,050.00 | 961,600 | 0 |
| 31-May-2023 | 1,040.00 | 1,040.00 | 1,015.00 | 1,020.00 | 436,500 | 0 |
| 30-May-2023 | 1,015.00 | 1,060.00 | 1,010.00 | 1,040.00 | 616,000 | 0 |
| 29-May-2023 | 1,000.00 | 1,020.00 | 1,000.00 | 1,010.00 | 826,600 | 0 |
| 26-May-2023 | 1,050.00 | 1,050.00 | 995.00 | 1,000.00 | 1,298,700 | 0 |
| 25-May-2023 | 1,035.00 | 1,100.00 | 1,020.00 | 1,035.00 | 761,000 | 0 |
| 24-May-2023 | 1,070.00 | 1,070.00 | 1,025.00 | 1,035.00 | 763,600 | 0 |
| 23-May-2023 | 1,100.00 | 1,100.00 | 1,025.00 | 1,070.00 | 2,506,300 | 0 |
| 22-May-2023 | 1,180.00 | 1,190.00 | 1,090.00 | 1,100.00 | 2,324,400 | 0 |
| 19-May-2023 | 1,205.00 | 1,205.00 | 1,150.00 | 1,170.00 | 1,054,200 | 0 |
| 17-May-2023 | 1,275.00 | 1,275.00 | 1,200.00 | 1,205.00 | 723,700 | 0 |
| 16-May-2023 | 1,265.00 | 1,300.00 | 1,265.00 | 1,275.00 | 352,100 | 0 |
| 15-May-2023 | 1,285.00 | 1,300.00 | 1,265.00 | 1,265.00 | 445,900 | 0 |
| 12-May-2023 | 1,300.00 | 1,310.00 | 1,280.00 | 1,285.00 | 410,400 | 0 |
| 11-May-2023 | 1,290.00 | 1,315.00 | 1,280.00 | 1,300.00 | 655,900 | 0 |
| 10-May-2023 | 1,295.00 | 1,310.00 | 1,290.00 | 1,295.00 | 403,900 | 0 |
| 09-May-2023 | 1,275.00 | 1,310.00 | 1,270.00 | 1,290.00 | 527,400 | 0 |
| 08-May-2023 | 1,280.00 | 1,285.00 | 1,255.00 | 1,275.00 | 242,900 | 0 |
| 05-May-2023 | 1,290.00 | 1,295.00 | 1,250.00 | 1,270.00 | 429,200 | 0 |
| 04-May-2023 | 1,295.00 | 1,300.00 | 1,280.00 | 1,290.00 | 159,200 | 0 |
| 03-May-2023 | 1,290.00 | 1,310.00 | 1,280.00 | 1,295.00 | 211,600 | 0 |
| 02-May-2023 | 1,280.00 | 1,330.00 | 1,280.00 | 1,295.00 | 892,700 | 0 |
| 28-Apr-2023 | 1,280.00 | 1,315.00 | 1,275.00 | 1,280.00 | 733,600 | 0 |
| 27-Apr-2023 | 1,260.00 | 1,300.00 | 1,260.00 | 1,280.00 | 383,300 | 0 |
| 26-Apr-2023 | 1,325.00 | 1,325.00 | 1,260.00 | 1,260.00 | 613,600 | 0 |
| 18-Apr-2023 | 1,380.00 | 1,380.00 | 1,325.00 | 1,325.00 | 542,000 | 0 |
| 17-Apr-2023 | 1,380.00 | 1,400.00 | 1,370.00 | 1,380.00 | 291,900 | 0 |
| 14-Apr-2023 | 1,375.00 | 1,460.00 | 1,370.00 | 1,380.00 | 548,400 | 0 |
| 13-Apr-2023 | 1,420.00 | 1,425.00 | 1,350.00 | 1,370.00 | 1,614,400 | 0 |
| 12-Apr-2023 | 1,515.00 | 1,515.00 | 1,420.00 | 1,420.00 | 909,200 | 0 |
| 11-Apr-2023 | 1,505.00 | 1,510.00 | 1,500.00 | 1,505.00 | 448,300 | 0 |
| 10-Apr-2023 | 1,505.00 | 1,510.00 | 1,500.00 | 1,505.00 | 480,000 | 0 |
| 06-Apr-2023 | 1,500.00 | 1,505.00 | 1,500.00 | 1,500.00 | 757,200 | 0 |
| 05-Apr-2023 | 1,500.00 | 1,510.00 | 1,500.00 | 1,505.00 | 201,800 | 0 |
| 04-Apr-2023 | 1,510.00 | 1,515.00 | 1,500.00 | 1,500.00 | 2,293,000 | 0 |
| 03-Apr-2023 | 1,505.00 | 1,520.00 | 1,505.00 | 1,505.00 | 220,300 | 0 |
| 31-Mar-2023 | 1,520.00 | 1,520.00 | 1,500.00 | 1,505.00 | 583,700 | 0 |
| 30-Mar-2023 | 1,525.00 | 1,540.00 | 1,505.00 | 1,520.00 | 270,100 | 0 |
| 29-Mar-2023 | 1,535.00 | 1,565.00 | 1,510.00 | 1,525.00 | 1,005,600 | 0 |
| 28-Mar-2023 | 1,510.00 | 1,535.00 | 1,500.00 | 1,535.00 | 714,700 | 0 |
| 27-Mar-2023 | 1,505.00 | 1,510.00 | 1,495.00 | 1,510.00 | 600,200 | 0 |
| 24-Mar-2023 | 1,510.00 | 1,510.00 | 1,500.00 | 1,505.00 | 581,000 | 0 |
| 21-Mar-2023 | 1,505.00 | 1,530.00 | 1,500.00 | 1,510.00 | 278,100 | 0 |
| 20-Mar-2023 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 725,400 | 0 |
| 17-Mar-2023 | 1,530.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,130,200 | 0 |
| 16-Mar-2023 | 1,560.00 | 1,605.00 | 1,500.00 | 1,550.00 | 1,740,000 | 0 |
| 15-Mar-2023 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,247,800 | 0 |
| 14-Mar-2023 | 1,600.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,326,100 | 0 |
| 13-Mar-2023 | 1,600.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,486,400 | 0 |
| 10-Mar-2023 | 1,610.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,060,500 | 0 |
| 09-Mar-2023 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 330,600 | 0 |
| 08-Mar-2023 | 1,605.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,662,300 | 0 |
| 07-Mar-2023 | 1,605.00 | 1,620.00 | 1,600.00 | 1,600.00 | 397,400 | 0 |
| 06-Mar-2023 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 132,800 | 0 |
| 03-Mar-2023 | 1,630.00 | 1,630.00 | 1,605.00 | 1,605.00 | 254,200 | 0 |
| 02-Mar-2023 | 1,620.00 | 1,630.00 | 1,610.00 | 1,630.00 | 483,800 | 0 |
| 01-Mar-2023 | 1,600.00 | 1,630.00 | 1,600.00 | 1,620.00 | 643,000 | 0 |
| 28-Feb-2023 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 645,900 | 0 |
| 27-Feb-2023 | 1,610.00 | 1,640.00 | 1,605.00 | 1,610.00 | 464,100 | 0 |
| 24-Feb-2023 | 1,615.00 | 1,620.00 | 1,600.00 | 1,605.00 | 185,800 | 0 |
| 23-Feb-2023 | 1,615.00 | 1,615.00 | 1,600.00 | 1,605.00 | 528,100 | 0 |
| 22-Feb-2023 | 1,625.00 | 1,625.00 | 1,600.00 | 1,615.00 | 707,700 | 0 |
| 21-Feb-2023 | 1,625.00 | 1,640.00 | 1,610.00 | 1,620.00 | 527,200 | 0 |
| 20-Feb-2023 | 1,630.00 | 1,630.00 | 1,600.00 | 1,620.00 | 413,100 | 0 |
| 17-Feb-2023 | 1,650.00 | 1,665.00 | 1,625.00 | 1,630.00 | 948,100 | 0 |
| 16-Feb-2023 | 1,655.00 | 1,700.00 | 1,645.00 | 1,645.00 | 1,550,300 | 0 |
| 15-Feb-2023 | 1,640.00 | 1,675.00 | 1,630.00 | 1,655.00 | 647,600 | 0 |
| 14-Feb-2023 | 1,640.00 | 1,670.00 | 1,635.00 | 1,640.00 | 457,000 | 0 |
| 13-Feb-2023 | 1,670.00 | 1,680.00 | 1,635.00 | 1,640.00 | 829,500 | 0 |
| 10-Feb-2023 | 1,705.00 | 1,705.00 | 1,620.00 | 1,670.00 | 3,044,600 | 0 |
| 09-Feb-2023 | 1,730.00 | 1,745.00 | 1,705.00 | 1,705.00 | 651,600 | 0 |
| 08-Feb-2023 | 1,740.00 | 1,760.00 | 1,720.00 | 1,730.00 | 492,800 | 0 |
| 07-Feb-2023 | 1,755.00 | 1,780.00 | 1,730.00 | 1,740.00 | 537,300 | 0 |
| 06-Feb-2023 | 1,790.00 | 1,790.00 | 1,720.00 | 1,750.00 | 642,000 | 0 |
| 03-Feb-2023 | 1,830.00 | 1,870.00 | 1,785.00 | 1,790.00 | 1,870,000 | 0 |
| 02-Feb-2023 | 1,720.00 | 1,850.00 | 1,720.00 | 1,810.00 | 2,243,800 | 0 |
| 01-Feb-2023 | 1,770.00 | 1,795.00 | 1,700.00 | 1,715.00 | 2,693,100 | 0 |
| 31-Jan-2023 | 1,790.00 | 1,820.00 | 1,775.00 | 1,775.00 | 389,100 | 0 |
| 30-Jan-2023 | 1,830.00 | 1,830.00 | 1,785.00 | 1,785.00 | 702,200 | 0 |
| 27-Jan-2023 | 1,870.00 | 1,885.00 | 1,795.00 | 1,800.00 | 968,700 | 0 |
| 26-Jan-2023 | 1,760.00 | 1,870.00 | 1,760.00 | 1,830.00 | 2,453,100 | 0 |
| 25-Jan-2023 | 1,700.00 | 1,795.00 | 1,700.00 | 1,760.00 | 1,177,900 | 0 |
| 24-Jan-2023 | 1,700.00 | 1,750.00 | 1,700.00 | 1,720.00 | 475,800 | 0 |
| 20-Jan-2023 | 1,700.00 | 1,715.00 | 1,680.00 | 1,700.00 | 533,400 | 0 |
| 19-Jan-2023 | 1,685.00 | 1,715.00 | 1,685.00 | 1,700.00 | 637,700 | 0 |
| 18-Jan-2023 | 1,690.00 | 1,695.00 | 1,660.00 | 1,685.00 | 289,500 | 0 |
| 17-Jan-2023 | 1,680.00 | 1,705.00 | 1,650.00 | 1,690.00 | 531,800 | 0 |
| 16-Jan-2023 | 1,655.00 | 1,680.00 | 1,655.00 | 1,670.00 | 250,000 | 0 |
| 13-Jan-2023 | 1,675.00 | 1,710.00 | 1,650.00 | 1,655.00 | 434,400 | 0 |
| 12-Jan-2023 | 1,640.00 | 1,720.00 | 1,620.00 | 1,675.00 | 982,400 | 0 |
| 11-Jan-2023 | 1,645.00 | 1,665.00 | 1,615.00 | 1,635.00 | 451,900 | 0 |
| 10-Jan-2023 | 1,710.00 | 1,720.00 | 1,645.00 | 1,645.00 | 660,300 | 0 |
| 09-Jan-2023 | 1,700.00 | 1,730.00 | 1,700.00 | 1,710.00 | 391,800 | 0 |
| 06-Jan-2023 | 1,640.00 | 1,705.00 | 1,640.00 | 1,695.00 | 587,500 | 0 |
| 05-Jan-2023 | 1,750.00 | 1,765.00 | 1,665.00 | 1,685.00 | 2,065,100 | 0 |
| 04-Jan-2023 | 1,775.00 | 1,795.00 | 1,750.00 | 1,760.00 | 333,100 | 0 |
| 03-Jan-2023 | 1,775.00 | 1,795.00 | 1,760.00 | 1,775.00 | 290,600 | 0 |
| 02-Jan-2023 | 1,775.00 | 1,795.00 | 1,740.00 | 1,775.00 | 413,600 | 0 |
| 30-Dec-2022 | 1,785.00 | 1,840.00 | 1,765.00 | 1,765.00 | 1,549,400 | 0 |