| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,675.00 | 1,740.00 | 1,660.00 | 1,710.00 | 7,754,300 | 0 |
| 05-Jun-2023 | 1,650.00 | 1,710.00 | 1,630.00 | 1,675.00 | 7,157,400 | 0 |
| 31-May-2023 | 1,735.00 | 1,790.00 | 1,620.00 | 1,650.00 | 15,842,100 | 0 |
| 30-May-2023 | 1,570.00 | 1,735.00 | 1,460.00 | 1,720.00 | 22,997,600 | 0 |
| 29-May-2023 | 1,560.00 | 1,835.00 | 1,455.00 | 1,555.00 | 32,848,600 | 0 |
| 26-May-2023 | 1,470.00 | 1,560.00 | 1,455.00 | 1,560.00 | 11,104,400 | 0 |
| 25-May-2023 | 1,365.00 | 1,530.00 | 1,315.00 | 1,470.00 | 24,019,100 | 0 |
| 24-May-2023 | 1,235.00 | 1,345.00 | 1,235.00 | 1,345.00 | 16,255,100 | 0 |
| 23-May-2023 | 1,245.00 | 1,270.00 | 1,230.00 | 1,235.00 | 2,099,100 | 0 |
| 22-May-2023 | 1,255.00 | 1,295.00 | 1,230.00 | 1,245.00 | 2,937,300 | 0 |
| 19-May-2023 | 1,200.00 | 1,275.00 | 1,195.00 | 1,255.00 | 3,505,100 | 0 |
| 17-May-2023 | 1,195.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,250,100 | 0 |
| 16-May-2023 | 1,220.00 | 1,220.00 | 1,185.00 | 1,195.00 | 2,401,700 | 0 |
| 15-May-2023 | 1,220.00 | 1,230.00 | 1,200.00 | 1,210.00 | 2,029,100 | 0 |
| 12-May-2023 | 1,235.00 | 1,235.00 | 1,195.00 | 1,225.00 | 2,383,600 | 0 |
| 11-May-2023 | 1,235.00 | 1,245.00 | 1,225.00 | 1,230.00 | 744,300 | 0 |
| 10-May-2023 | 1,220.00 | 1,240.00 | 1,215.00 | 1,235.00 | 2,566,800 | 0 |
| 09-May-2023 | 1,220.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,133,500 | 0 |
| 08-May-2023 | 1,170.00 | 1,235.00 | 1,170.00 | 1,220.00 | 2,629,800 | 0 |
| 05-May-2023 | 1,180.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,178,600 | 0 |
| 04-May-2023 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,118,700 | 0 |
| 03-May-2023 | 1,155.00 | 1,190.00 | 1,150.00 | 1,190.00 | 2,191,700 | 0 |
| 02-May-2023 | 1,175.00 | 1,195.00 | 1,145.00 | 1,155.00 | 1,914,800 | 0 |
| 28-Apr-2023 | 1,170.00 | 1,180.00 | 1,155.00 | 1,170.00 | 1,283,000 | 0 |
| 27-Apr-2023 | 1,155.00 | 1,180.00 | 1,135.00 | 1,170.00 | 1,413,600 | 0 |
| 26-Apr-2023 | 1,165.00 | 1,180.00 | 1,120.00 | 1,155.00 | 2,672,300 | 0 |
| 18-Apr-2023 | 1,180.00 | 1,180.00 | 1,135.00 | 1,165.00 | 3,117,000 | 0 |
| 17-Apr-2023 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,094,100 | 0 |
| 14-Apr-2023 | 1,200.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,510,900 | 0 |
| 13-Apr-2023 | 1,190.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,218,500 | 0 |
| 12-Apr-2023 | 1,210.00 | 1,225.00 | 1,190.00 | 1,190.00 | 2,032,300 | 0 |
| 11-Apr-2023 | 1,205.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,351,000 | 0 |
| 10-Apr-2023 | 1,200.00 | 1,235.00 | 1,180.00 | 1,205.00 | 1,153,500 | 0 |
| 06-Apr-2023 | 1,240.00 | 1,255.00 | 1,190.00 | 1,200.00 | 3,553,600 | 0 |
| 05-Apr-2023 | 1,265.00 | 1,280.00 | 1,215.00 | 1,235.00 | 2,243,300 | 0 |
| 04-Apr-2023 | 1,275.00 | 1,290.00 | 1,245.00 | 1,265.00 | 1,521,000 | 0 |
| 03-Apr-2023 | 1,335.00 | 1,355.00 | 1,265.00 | 1,270.00 | 5,775,800 | 0 |
| 31-Mar-2023 | 1,225.00 | 1,280.00 | 1,205.00 | 1,275.00 | 2,472,500 | 0 |
| 30-Mar-2023 | 1,230.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,602,000 | 0 |
| 29-Mar-2023 | 1,240.00 | 1,245.00 | 1,200.00 | 1,220.00 | 1,567,100 | 0 |
| 28-Mar-2023 | 1,220.00 | 1,235.00 | 1,175.00 | 1,230.00 | 2,171,200 | 0 |
| 27-Mar-2023 | 1,220.00 | 1,230.00 | 1,175.00 | 1,220.00 | 967,800 | 0 |
| 24-Mar-2023 | 1,190.00 | 1,245.00 | 1,190.00 | 1,220.00 | 1,428,200 | 0 |
| 21-Mar-2023 | 1,180.00 | 1,210.00 | 1,170.00 | 1,190.00 | 2,674,200 | 0 |
| 20-Mar-2023 | 1,180.00 | 1,210.00 | 1,135.00 | 1,180.00 | 1,624,700 | 0 |
| 17-Mar-2023 | 1,150.00 | 1,180.00 | 1,100.00 | 1,180.00 | 2,705,300 | 0 |
| 16-Mar-2023 | 1,200.00 | 1,265.00 | 1,150.00 | 1,155.00 | 5,266,300 | 0 |
| 15-Mar-2023 | 1,210.00 | 1,305.00 | 1,200.00 | 1,235.00 | 6,815,700 | 0 |
| 14-Mar-2023 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 12,977,700 | 0 |
| 13-Mar-2023 | 1,300.00 | 1,320.00 | 1,275.00 | 1,300.00 | 3,119,400 | 0 |
| 10-Mar-2023 | 1,315.00 | 1,330.00 | 1,290.00 | 1,305.00 | 4,282,900 | 0 |
| 09-Mar-2023 | 1,300.00 | 1,365.00 | 1,280.00 | 1,325.00 | 7,084,200 | 0 |
| 08-Mar-2023 | 1,180.00 | 1,385.00 | 1,145.00 | 1,295.00 | 13,268,200 | 0 |
| 07-Mar-2023 | 1,190.00 | 1,205.00 | 1,175.00 | 1,175.00 | 2,243,000 | 0 |
| 06-Mar-2023 | 1,180.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,927,700 | 0 |
| 03-Mar-2023 | 1,200.00 | 1,215.00 | 1,165.00 | 1,185.00 | 2,211,300 | 0 |
| 02-Mar-2023 | 1,190.00 | 1,220.00 | 1,175.00 | 1,195.00 | 1,658,000 | 0 |
| 01-Mar-2023 | 1,195.00 | 1,235.00 | 1,180.00 | 1,190.00 | 5,806,300 | 0 |
| 28-Feb-2023 | 1,180.00 | 1,210.00 | 1,160.00 | 1,190.00 | 5,634,500 | 0 |
| 27-Feb-2023 | 1,050.00 | 1,195.00 | 1,050.00 | 1,170.00 | 7,849,500 | 0 |
| 24-Feb-2023 | 1,055.00 | 1,080.00 | 1,030.00 | 1,050.00 | 2,750,800 | 0 |
| 23-Feb-2023 | 1,180.00 | 1,180.00 | 1,055.00 | 1,055.00 | 3,772,000 | 0 |
| 22-Feb-2023 | 1,165.00 | 1,180.00 | 1,105.00 | 1,130.00 | 2,741,800 | 0 |
| 21-Feb-2023 | 1,165.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,023,000 | 0 |
| 20-Feb-2023 | 1,175.00 | 1,195.00 | 1,165.00 | 1,165.00 | 622,900 | 0 |
| 17-Feb-2023 | 1,175.00 | 1,200.00 | 1,165.00 | 1,175.00 | 2,290,800 | 0 |
| 16-Feb-2023 | 1,145.00 | 1,185.00 | 1,135.00 | 1,175.00 | 1,386,700 | 0 |
| 15-Feb-2023 | 1,150.00 | 1,175.00 | 1,140.00 | 1,140.00 | 615,900 | 0 |
| 14-Feb-2023 | 1,125.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,399,000 | 0 |
| 13-Feb-2023 | 1,135.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,190,300 | 0 |
| 10-Feb-2023 | 1,175.00 | 1,190.00 | 1,100.00 | 1,140.00 | 3,417,000 | 0 |
| 09-Feb-2023 | 1,210.00 | 1,225.00 | 1,155.00 | 1,175.00 | 3,104,600 | 0 |
| 08-Feb-2023 | 1,195.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,270,600 | 0 |
| 07-Feb-2023 | 1,195.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,632,600 | 0 |
| 06-Feb-2023 | 1,195.00 | 1,215.00 | 1,185.00 | 1,190.00 | 2,569,400 | 0 |
| 03-Feb-2023 | 1,185.00 | 1,240.00 | 1,165.00 | 1,190.00 | 6,082,400 | 0 |
| 02-Feb-2023 | 1,160.00 | 1,200.00 | 1,140.00 | 1,185.00 | 3,928,400 | 0 |
| 01-Feb-2023 | 1,100.00 | 1,215.00 | 1,055.00 | 1,160.00 | 14,707,100 | 0 |
| 31-Jan-2023 | 1,095.00 | 1,095.00 | 1,055.00 | 1,060.00 | 2,380,200 | 0 |
| 30-Jan-2023 | 1,070.00 | 1,095.00 | 1,070.00 | 1,090.00 | 1,550,000 | 0 |
| 27-Jan-2023 | 1,075.00 | 1,095.00 | 1,050.00 | 1,075.00 | 1,488,600 | 0 |
| 26-Jan-2023 | 1,080.00 | 1,105.00 | 1,050.00 | 1,075.00 | 1,844,800 | 0 |
| 25-Jan-2023 | 1,045.00 | 1,115.00 | 1,040.00 | 1,075.00 | 5,058,100 | 0 |
| 24-Jan-2023 | 1,005.00 | 1,045.00 | 1,000.00 | 1,040.00 | 2,525,500 | 0 |
| 20-Jan-2023 | 1,005.00 | 1,020.00 | 990.00 | 1,005.00 | 1,498,500 | 0 |
| 19-Jan-2023 | 1,005.00 | 1,035.00 | 995.00 | 1,005.00 | 1,549,400 | 0 |
| 18-Jan-2023 | 970.00 | 1,020.00 | 970.00 | 1,005.00 | 2,452,400 | 0 |
| 17-Jan-2023 | 980.00 | 990.00 | 965.00 | 970.00 | 1,364,000 | 0 |
| 16-Jan-2023 | 985.00 | 1,000.00 | 970.00 | 980.00 | 1,095,600 | 0 |
| 13-Jan-2023 | 985.00 | 995.00 | 975.00 | 985.00 | 676,000 | 0 |
| 12-Jan-2023 | 965.00 | 1,000.00 | 965.00 | 985.00 | 1,389,100 | 0 |
| 11-Jan-2023 | 975.00 | 985.00 | 960.00 | 965.00 | 1,270,200 | 0 |
| 10-Jan-2023 | 985.00 | 1,000.00 | 955.00 | 960.00 | 2,995,500 | 0 |
| 09-Jan-2023 | 990.00 | 1,005.00 | 985.00 | 985.00 | 1,410,900 | 0 |
| 06-Jan-2023 | 960.00 | 1,015.00 | 960.00 | 990.00 | 1,594,700 | 0 |
| 05-Jan-2023 | 1,010.00 | 1,025.00 | 950.00 | 985.00 | 3,757,000 | 0 |
| 04-Jan-2023 | 1,030.00 | 1,040.00 | 980.00 | 995.00 | 3,213,100 | 0 |
| 03-Jan-2023 | 970.00 | 1,085.00 | 965.00 | 1,020.00 | 7,343,700 | 0 |
| 02-Jan-2023 | 960.00 | 985.00 | 950.00 | 955.00 | 1,076,400 | 0 |
| 30-Dec-2022 | 940.00 | 985.00 | 930.00 | 950.00 | 1,040,400 | 0 |