| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 69,700 | 0 |
| 05-Jun-2023 | 1,070.00 | 1,080.00 | 1,060.00 | 1,080.00 | 56,300 | 0 |
| 31-May-2023 | 1,075.00 | 1,080.00 | 1,070.00 | 1,080.00 | 76,000 | 0 |
| 30-May-2023 | 1,080.00 | 1,080.00 | 1,065.00 | 1,080.00 | 56,500 | 0 |
| 29-May-2023 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 124,700 | 0 |
| 26-May-2023 | 1,085.00 | 1,085.00 | 1,075.00 | 1,085.00 | 88,900 | 0 |
| 25-May-2023 | 1,090.00 | 1,090.00 | 1,085.00 | 1,090.00 | 63,200 | 0 |
| 24-May-2023 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 104,000 | 0 |
| 23-May-2023 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 53,800 | 0 |
| 22-May-2023 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 71,300 | 0 |
| 19-May-2023 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 94,500 | 0 |
| 17-May-2023 | 1,105.00 | 1,105.00 | 1,085.00 | 1,100.00 | 78,300 | 0 |
| 16-May-2023 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 95,900 | 0 |
| 15-May-2023 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 64,300 | 0 |
| 12-May-2023 | 1,105.00 | 1,105.00 | 1,075.00 | 1,100.00 | 70,300 | 0 |
| 11-May-2023 | 1,120.00 | 1,120.00 | 1,090.00 | 1,110.00 | 106,600 | 0 |
| 10-May-2023 | 1,115.00 | 1,120.00 | 1,115.00 | 1,120.00 | 69,700 | 0 |
| 09-May-2023 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 42,100 | 0 |
| 08-May-2023 | 1,125.00 | 1,125.00 | 1,120.00 | 1,125.00 | 67,900 | 0 |
| 05-May-2023 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 58,400 | 0 |
| 04-May-2023 | 1,140.00 | 1,145.00 | 1,135.00 | 1,135.00 | 52,700 | 0 |
| 03-May-2023 | 1,145.00 | 1,150.00 | 1,135.00 | 1,145.00 | 92,400 | 0 |
| 02-May-2023 | 1,150.00 | 1,150.00 | 1,140.00 | 1,145.00 | 82,400 | 0 |
| 28-Apr-2023 | 1,145.00 | 1,150.00 | 1,145.00 | 1,150.00 | 81,500 | 0 |
| 27-Apr-2023 | 1,145.00 | 1,150.00 | 1,145.00 | 1,150.00 | 40,100 | 0 |
| 26-Apr-2023 | 1,150.00 | 1,150.00 | 1,145.00 | 1,150.00 | 30,700 | 0 |
| 18-Apr-2023 | 1,155.00 | 1,155.00 | 1,130.00 | 1,150.00 | 45,600 | 0 |
| 17-Apr-2023 | 1,160.00 | 1,165.00 | 1,160.00 | 1,160.00 | 14,500 | 0 |
| 14-Apr-2023 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 700 | 0 |
| 13-Apr-2023 | 1,165.00 | 1,180.00 | 1,160.00 | 1,170.00 | 59,500 | 0 |
| 12-Apr-2023 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 55,800 | 0 |
| 11-Apr-2023 | 1,195.00 | 1,195.00 | 1,170.00 | 1,185.00 | 55,500 | 0 |
| 10-Apr-2023 | 1,200.00 | 1,200.00 | 1,185.00 | 1,195.00 | 45,100 | 0 |
| 06-Apr-2023 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 17,300 | 0 |
| 05-Apr-2023 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 71,900 | 0 |
| 04-Apr-2023 | 1,205.00 | 1,210.00 | 1,190.00 | 1,200.00 | 64,700 | 0 |
| 03-Apr-2023 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 88,500 | 0 |
| 31-Mar-2023 | 1,195.00 | 1,210.00 | 1,195.00 | 1,200.00 | 39,700 | 0 |
| 30-Mar-2023 | 1,200.00 | 1,200.00 | 1,190.00 | 1,195.00 | 2,700 | 0 |
| 29-Mar-2023 | 1,205.00 | 1,210.00 | 1,175.00 | 1,200.00 | 85,500 | 0 |
| 28-Mar-2023 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 96,700 | 0 |
| 27-Mar-2023 | 1,200.00 | 1,200.00 | 1,195.00 | 1,200.00 | 66,800 | 0 |
| 24-Mar-2023 | 1,160.00 | 1,200.00 | 1,150.00 | 1,200.00 | 109,400 | 0 |
| 21-Mar-2023 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 49,600 | 0 |
| 20-Mar-2023 | 1,145.00 | 1,160.00 | 1,145.00 | 1,155.00 | 76,500 | 0 |
| 17-Mar-2023 | 1,145.00 | 1,160.00 | 1,145.00 | 1,155.00 | 70,700 | 0 |
| 16-Mar-2023 | 1,150.00 | 1,150.00 | 1,140.00 | 1,150.00 | 54,600 | 0 |
| 15-Mar-2023 | 1,140.00 | 1,155.00 | 1,140.00 | 1,155.00 | 142,100 | 0 |
| 14-Mar-2023 | 1,155.00 | 1,155.00 | 1,140.00 | 1,140.00 | 64,200 | 0 |
| 13-Mar-2023 | 1,135.00 | 1,155.00 | 1,135.00 | 1,155.00 | 138,200 | 0 |
| 10-Mar-2023 | 1,115.00 | 1,135.00 | 1,115.00 | 1,135.00 | 118,200 | 0 |
| 09-Mar-2023 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 106,000 | 0 |
| 08-Mar-2023 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 32,300 | 0 |
| 07-Mar-2023 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 79,000 | 0 |
| 06-Mar-2023 | 1,120.00 | 1,120.00 | 1,055.00 | 1,085.00 | 396,700 | 0 |
| 03-Mar-2023 | 1,215.00 | 1,215.00 | 1,130.00 | 1,130.00 | 39,100 | 0 |
| 02-Mar-2023 | 1,220.00 | 1,220.00 | 1,210.00 | 1,215.00 | 43,600 | 0 |
| 01-Mar-2023 | 1,215.00 | 1,225.00 | 1,215.00 | 1,220.00 | 134,900 | 0 |
| 28-Feb-2023 | 1,225.00 | 1,225.00 | 1,210.00 | 1,215.00 | 2,500 | 0 |
| 27-Feb-2023 | 1,230.00 | 1,230.00 | 1,210.00 | 1,225.00 | 63,800 | 0 |
| 24-Feb-2023 | 1,195.00 | 1,230.00 | 1,185.00 | 1,230.00 | 116,600 | 0 |
| 23-Feb-2023 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 85,000 | 0 |
| 22-Feb-2023 | 1,200.00 | 1,205.00 | 1,190.00 | 1,205.00 | 67,300 | 0 |
| 21-Feb-2023 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | 199,500 | 0 |
| 20-Feb-2023 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 170,200 | 0 |
| 17-Feb-2023 | 1,205.00 | 1,205.00 | 1,200.00 | 1,200.00 | 95,700 | 0 |
| 16-Feb-2023 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 65,900 | 0 |
| 15-Feb-2023 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 32,100 | 0 |
| 14-Feb-2023 | 1,225.00 | 1,225.00 | 1,215.00 | 1,215.00 | 5,800 | 0 |
| 13-Feb-2023 | 1,235.00 | 1,235.00 | 1,220.00 | 1,225.00 | 11,000 | 0 |
| 10-Feb-2023 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 27,900 | 0 |
| 09-Feb-2023 | 1,225.00 | 1,240.00 | 1,215.00 | 1,240.00 | 108,600 | 0 |
| 08-Feb-2023 | 1,230.00 | 1,240.00 | 1,230.00 | 1,235.00 | 104,500 | 0 |
| 07-Feb-2023 | 1,225.00 | 1,235.00 | 1,225.00 | 1,230.00 | 107,700 | 0 |
| 06-Feb-2023 | 1,240.00 | 1,240.00 | 1,220.00 | 1,225.00 | 50,900 | 0 |
| 03-Feb-2023 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 68,900 | 0 |
| 02-Feb-2023 | 1,220.00 | 1,230.00 | 1,215.00 | 1,230.00 | 144,200 | 0 |
| 01-Feb-2023 | 1,215.00 | 1,220.00 | 1,215.00 | 1,215.00 | 417,800 | 0 |
| 31-Jan-2023 | 1,210.00 | 1,215.00 | 1,185.00 | 1,215.00 | 212,600 | 0 |
| 30-Jan-2023 | 1,205.00 | 1,215.00 | 1,150.00 | 1,215.00 | 225,700 | 0 |
| 27-Jan-2023 | 1,240.00 | 1,240.00 | 1,210.00 | 1,210.00 | 8,000 | 0 |
| 26-Jan-2023 | 1,240.00 | 1,255.00 | 1,225.00 | 1,255.00 | 206,900 | 0 |
| 25-Jan-2023 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 476,500 | 0 |
| 24-Jan-2023 | 1,240.00 | 1,260.00 | 1,240.00 | 1,250.00 | 153,300 | 0 |
| 20-Jan-2023 | 1,235.00 | 1,245.00 | 1,235.00 | 1,240.00 | 108,500 | 0 |
| 19-Jan-2023 | 1,235.00 | 1,245.00 | 1,220.00 | 1,235.00 | 120,600 | 0 |
| 18-Jan-2023 | 1,250.00 | 1,260.00 | 1,235.00 | 1,235.00 | 97,100 | 0 |
| 17-Jan-2023 | 1,240.00 | 1,250.00 | 1,235.00 | 1,250.00 | 109,400 | 0 |
| 16-Jan-2023 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 79,200 | 0 |
| 13-Jan-2023 | 1,220.00 | 1,240.00 | 1,220.00 | 1,230.00 | 77,600 | 0 |
| 12-Jan-2023 | 1,205.00 | 1,230.00 | 1,205.00 | 1,230.00 | 241,100 | 0 |
| 11-Jan-2023 | 1,185.00 | 1,210.00 | 1,165.00 | 1,205.00 | 121,000 | 0 |
| 10-Jan-2023 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 133,200 | 0 |
| 09-Jan-2023 | 1,205.00 | 1,215.00 | 1,205.00 | 1,205.00 | 114,000 | 0 |
| 06-Jan-2023 | 1,215.00 | 1,230.00 | 1,190.00 | 1,205.00 | 236,300 | 0 |
| 05-Jan-2023 | 1,225.00 | 1,230.00 | 1,200.00 | 1,215.00 | 146,800 | 0 |
| 04-Jan-2023 | 1,225.00 | 1,230.00 | 1,220.00 | 1,225.00 | 113,100 | 0 |
| 03-Jan-2023 | 1,220.00 | 1,235.00 | 1,220.00 | 1,225.00 | 89,200 | 0 |
| 02-Jan-2023 | 1,225.00 | 1,240.00 | 1,220.00 | 1,225.00 | 183,100 | 0 |
| 30-Dec-2022 | 1,220.00 | 1,235.00 | 1,220.00 | 1,230.00 | 111,500 | 0 |