| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 2,210.00 | 2,680.00 | 2,210.00 | 2,600.00 | 37,279,400 | 0 |
| 05-Jun-2023 | 2,510.00 | 2,540.00 | 2,190.00 | 2,210.00 | 12,084,400 | 0 |
| 31-May-2023 | 2,550.00 | 2,680.00 | 2,480.00 | 2,510.00 | 27,362,000 | 0 |
| 30-May-2023 | 2,130.00 | 2,600.00 | 2,080.00 | 2,520.00 | 52,983,000 | 0 |
| 29-May-2023 | 2,310.00 | 2,310.00 | 2,120.00 | 2,120.00 | 14,416,800 | 0 |
| 26-May-2023 | 2,180.00 | 2,310.00 | 2,120.00 | 2,260.00 | 32,284,400 | 0 |
| 25-May-2023 | 2,130.00 | 2,230.00 | 2,080.00 | 2,150.00 | 19,687,800 | 0 |
| 24-May-2023 | 1,950.00 | 2,190.00 | 1,885.00 | 2,130.00 | 43,355,900 | 0 |
| 23-May-2023 | 1,845.00 | 1,990.00 | 1,765.00 | 1,930.00 | 11,799,200 | 0 |
| 22-May-2023 | 1,825.00 | 1,915.00 | 1,800.00 | 1,840.00 | 6,081,900 | 0 |
| 19-May-2023 | 1,860.00 | 1,920.00 | 1,790.00 | 1,800.00 | 5,150,300 | 0 |
| 17-May-2023 | 1,610.00 | 1,935.00 | 1,600.00 | 1,840.00 | 18,855,900 | 0 |
| 16-May-2023 | 1,660.00 | 1,695.00 | 1,600.00 | 1,610.00 | 9,047,100 | 0 |
| 15-May-2023 | 1,425.00 | 1,685.00 | 1,415.00 | 1,660.00 | 15,182,200 | 0 |
| 12-May-2023 | 1,525.00 | 1,530.00 | 1,425.00 | 1,425.00 | 10,321,200 | 0 |
| 11-May-2023 | 1,645.00 | 1,645.00 | 1,530.00 | 1,530.00 | 6,983,700 | 0 |
| 10-May-2023 | 1,680.00 | 1,690.00 | 1,590.00 | 1,645.00 | 7,309,000 | 0 |
| 09-May-2023 | 1,685.00 | 1,705.00 | 1,645.00 | 1,680.00 | 9,249,200 | 0 |
| 08-May-2023 | 1,680.00 | 1,730.00 | 1,600.00 | 1,680.00 | 7,120,200 | 0 |
| 05-May-2023 | 1,645.00 | 1,780.00 | 1,625.00 | 1,685.00 | 7,868,500 | 0 |
| 04-May-2023 | 1,630.00 | 1,750.00 | 1,535.00 | 1,655.00 | 7,813,600 | 0 |
| 03-May-2023 | 1,740.00 | 1,745.00 | 1,625.00 | 1,630.00 | 6,283,900 | 0 |
| 02-May-2023 | 1,830.00 | 1,830.00 | 1,705.00 | 1,745.00 | 8,595,000 | 0 |
| 28-Apr-2023 | 1,820.00 | 1,910.00 | 1,710.00 | 1,830.00 | 12,701,600 | 0 |
| 27-Apr-2023 | 1,935.00 | 1,935.00 | 1,820.00 | 1,820.00 | 11,274,600 | 0 |
| 26-Apr-2023 | 2,100.00 | 2,100.00 | 1,955.00 | 1,955.00 | 10,634,600 | 0 |
| 18-Apr-2023 | 1,920.00 | 2,260.00 | 1,875.00 | 2,100.00 | 24,146,600 | 0 |
| 17-Apr-2023 | 1,865.00 | 1,995.00 | 1,835.00 | 1,880.00 | 18,393,700 | 0 |
| 14-Apr-2023 | 1,935.00 | 1,940.00 | 1,820.00 | 1,865.00 | 8,648,800 | 0 |
| 13-Apr-2023 | 1,860.00 | 1,965.00 | 1,785.00 | 1,920.00 | 17,816,800 | 0 |
| 12-Apr-2023 | 1,910.00 | 1,950.00 | 1,805.00 | 1,820.00 | 10,545,600 | 0 |
| 11-Apr-2023 | 1,860.00 | 1,975.00 | 1,785.00 | 1,900.00 | 24,537,500 | 0 |
| 10-Apr-2023 | 1,635.00 | 1,880.00 | 1,605.00 | 1,840.00 | 40,277,000 | 0 |
| 06-Apr-2023 | 1,660.00 | 1,675.00 | 1,565.00 | 1,635.00 | 18,421,400 | 0 |
| 05-Apr-2023 | 1,395.00 | 1,700.00 | 1,335.00 | 1,630.00 | 57,269,200 | 0 |
| 04-Apr-2023 | 1,370.00 | 1,440.00 | 1,280.00 | 1,395.00 | 50,485,600 | 0 |
| 03-Apr-2023 | 1,060.00 | 1,275.00 | 1,000.00 | 1,275.00 | 29,731,100 | 0 |
| 31-Mar-2023 | 1,060.00 | 1,150.00 | 1,020.00 | 1,020.00 | 11,813,700 | 0 |
| 30-Mar-2023 | 1,210.00 | 1,405.00 | 1,060.00 | 1,095.00 | 80,426,900 | 0 |
| 29-Mar-2023 | 970.00 | 1,135.00 | 955.00 | 1,135.00 | 42,018,500 | 0 |
| 28-Mar-2023 | 740.00 | 910.00 | 730.00 | 910.00 | 62,804,600 | 0 |
| 27-Mar-2023 | 650.00 | 740.00 | 610.00 | 730.00 | 59,776,500 | 0 |
| 24-Mar-2023 | 680.00 | 680.00 | 650.00 | 650.00 | 499,800 | 0 |
| 21-Mar-2023 | 655.00 | 685.00 | 635.00 | 680.00 | 807,200 | 0 |
| 20-Mar-2023 | 660.00 | 710.00 | 630.00 | 650.00 | 3,173,000 | 0 |
| 17-Mar-2023 | 670.00 | 690.00 | 645.00 | 660.00 | 519,600 | 0 |
| 16-Mar-2023 | 700.00 | 705.00 | 670.00 | 670.00 | 1,783,600 | 0 |
| 15-Mar-2023 | 730.00 | 730.00 | 690.00 | 705.00 | 1,597,500 | 0 |
| 14-Mar-2023 | 755.00 | 755.00 | 710.00 | 725.00 | 2,237,400 | 0 |
| 13-Mar-2023 | 755.00 | 765.00 | 740.00 | 760.00 | 1,438,100 | 0 |
| 10-Mar-2023 | 780.00 | 780.00 | 755.00 | 760.00 | 1,379,200 | 0 |
| 09-Mar-2023 | 780.00 | 795.00 | 765.00 | 780.00 | 805,800 | 0 |
| 08-Mar-2023 | 810.00 | 810.00 | 775.00 | 775.00 | 1,564,800 | 0 |
| 07-Mar-2023 | 825.00 | 845.00 | 785.00 | 800.00 | 5,047,700 | 0 |
| 06-Mar-2023 | 790.00 | 830.00 | 760.00 | 825.00 | 3,589,000 | 0 |
| 03-Mar-2023 | 750.00 | 820.00 | 750.00 | 785.00 | 9,635,100 | 0 |
| 02-Mar-2023 | 750.00 | 755.00 | 745.00 | 750.00 | 598,200 | 0 |
| 01-Mar-2023 | 740.00 | 755.00 | 730.00 | 740.00 | 975,100 | 0 |
| 28-Feb-2023 | 755.00 | 755.00 | 740.00 | 745.00 | 1,176,200 | 0 |
| 27-Feb-2023 | 785.00 | 785.00 | 735.00 | 740.00 | 2,420,500 | 0 |
| 24-Feb-2023 | 755.00 | 775.00 | 750.00 | 760.00 | 1,053,500 | 0 |
| 23-Feb-2023 | 780.00 | 790.00 | 755.00 | 755.00 | 3,044,600 | 0 |
| 22-Feb-2023 | 795.00 | 805.00 | 780.00 | 780.00 | 1,910,400 | 0 |
| 21-Feb-2023 | 785.00 | 805.00 | 765.00 | 795.00 | 1,802,100 | 0 |
| 20-Feb-2023 | 810.00 | 810.00 | 775.00 | 780.00 | 3,312,900 | 0 |
| 17-Feb-2023 | 830.00 | 850.00 | 800.00 | 805.00 | 2,782,800 | 0 |
| 16-Feb-2023 | 790.00 | 830.00 | 790.00 | 830.00 | 2,642,400 | 0 |
| 15-Feb-2023 | 805.00 | 820.00 | 790.00 | 790.00 | 3,518,900 | 0 |
| 14-Feb-2023 | 800.00 | 840.00 | 795.00 | 805.00 | 2,490,000 | 0 |
| 13-Feb-2023 | 810.00 | 830.00 | 790.00 | 800.00 | 1,510,800 | 0 |
| 10-Feb-2023 | 840.00 | 840.00 | 790.00 | 810.00 | 3,305,300 | 0 |
| 09-Feb-2023 | 865.00 | 875.00 | 810.00 | 820.00 | 7,065,800 | 0 |
| 08-Feb-2023 | 830.00 | 895.00 | 820.00 | 865.00 | 15,553,000 | 0 |
| 07-Feb-2023 | 700.00 | 855.00 | 700.00 | 820.00 | 13,070,700 | 0 |
| 06-Feb-2023 | 780.00 | 800.00 | 730.00 | 730.00 | 10,278,500 | 0 |
| 03-Feb-2023 | 835.00 | 840.00 | 775.00 | 775.00 | 11,664,100 | 0 |
| 02-Feb-2023 | 885.00 | 925.00 | 830.00 | 830.00 | 7,857,900 | 0 |
| 01-Feb-2023 | 950.00 | 960.00 | 885.00 | 885.00 | 6,549,100 | 0 |
| 31-Jan-2023 | 1,020.00 | 1,045.00 | 950.00 | 950.00 | 5,922,300 | 0 |
| 30-Jan-2023 | 1,010.00 | 1,030.00 | 995.00 | 1,020.00 | 2,112,400 | 0 |
| 27-Jan-2023 | 1,040.00 | 1,090.00 | 1,010.00 | 1,010.00 | 3,744,500 | 0 |
| 26-Jan-2023 | 995.00 | 1,090.00 | 940.00 | 1,030.00 | 10,169,400 | 0 |
| 25-Jan-2023 | 1,065.00 | 1,065.00 | 995.00 | 995.00 | 8,796,900 | 0 |
| 24-Jan-2023 | 1,150.00 | 1,185.00 | 1,065.00 | 1,065.00 | 9,925,400 | 0 |
| 20-Jan-2023 | 1,130.00 | 1,240.00 | 1,100.00 | 1,145.00 | 5,152,300 | 0 |
| 19-Jan-2023 | 1,190.00 | 1,190.00 | 1,125.00 | 1,140.00 | 6,291,000 | 0 |
| 18-Jan-2023 | 1,210.00 | 1,215.00 | 1,130.00 | 1,200.00 | 15,902,100 | 0 |
| 17-Jan-2023 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 7,035,000 | 0 |
| 16-Jan-2023 | 1,285.00 | 1,325.00 | 1,275.00 | 1,300.00 | 764,600 | 0 |
| 13-Jan-2023 | 1,330.00 | 1,330.00 | 1,275.00 | 1,285.00 | 582,500 | 0 |
| 12-Jan-2023 | 1,340.00 | 1,350.00 | 1,255.00 | 1,300.00 | 1,180,700 | 0 |
| 11-Jan-2023 | 1,440.00 | 1,535.00 | 1,340.00 | 1,340.00 | 2,022,500 | 0 |
| 10-Jan-2023 | 1,420.00 | 1,460.00 | 1,335.00 | 1,440.00 | 5,303,000 | 0 |
| 09-Jan-2023 | 1,540.00 | 1,540.00 | 1,435.00 | 1,435.00 | 2,107,000 | 0 |
| 06-Jan-2023 | 1,655.00 | 1,680.00 | 1,540.00 | 1,540.00 | 2,313,000 | 0 |
| 05-Jan-2023 | 1,775.00 | 1,795.00 | 1,655.00 | 1,655.00 | 4,168,700 | 0 |
| 04-Jan-2023 | 1,770.00 | 1,855.00 | 1,765.00 | 1,775.00 | 3,785,300 | 0 |
| 03-Jan-2023 | 1,750.00 | 1,780.00 | 1,660.00 | 1,765.00 | 6,260,700 | 0 |
| 02-Jan-2023 | 1,910.00 | 1,910.00 | 1,780.00 | 1,780.00 | 3,747,300 | 0 |
| 30-Dec-2022 | 1,950.00 | 1,960.00 | 1,910.00 | 1,910.00 | 3,497,800 | 0 |