| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,275.00 | 1,320.00 | 1,265.00 | 1,315.00 | 63,340,400 | 0 |
| 05-Jun-2023 | 1,280.00 | 1,280.00 | 1,245.00 | 1,275.00 | 30,234,200 | 0 |
| 31-May-2023 | 1,245.00 | 1,280.00 | 1,235.00 | 1,280.00 | 42,089,100 | 0 |
| 30-May-2023 | 1,235.00 | 1,255.00 | 1,225.00 | 1,245.00 | 17,964,600 | 0 |
| 29-May-2023 | 1,225.00 | 1,240.00 | 1,215.00 | 1,230.00 | 24,051,800 | 0 |
| 26-May-2023 | 1,255.00 | 1,260.00 | 1,220.00 | 1,225.00 | 62,438,100 | 0 |
| 25-May-2023 | 1,280.00 | 1,295.00 | 1,255.00 | 1,260.00 | 43,177,700 | 0 |
| 24-May-2023 | 1,275.00 | 1,285.00 | 1,260.00 | 1,280.00 | 20,985,000 | 0 |
| 23-May-2023 | 1,310.00 | 1,340.00 | 1,275.00 | 1,280.00 | 60,293,300 | 0 |
| 22-May-2023 | 1,320.00 | 1,330.00 | 1,305.00 | 1,310.00 | 25,664,200 | 0 |
| 19-May-2023 | 1,295.00 | 1,330.00 | 1,290.00 | 1,320.00 | 44,975,800 | 0 |
| 17-May-2023 | 1,295.00 | 1,320.00 | 1,275.00 | 1,290.00 | 19,695,200 | 0 |
| 16-May-2023 | 1,335.00 | 1,340.00 | 1,295.00 | 1,295.00 | 27,808,500 | 0 |
| 15-May-2023 | 1,325.00 | 1,340.00 | 1,310.00 | 1,335.00 | 61,948,600 | 0 |
| 12-May-2023 | 1,290.00 | 1,325.00 | 1,290.00 | 1,325.00 | 49,706,600 | 0 |
| 11-May-2023 | 1,285.00 | 1,295.00 | 1,270.00 | 1,290.00 | 20,556,900 | 0 |
| 10-May-2023 | 1,300.00 | 1,320.00 | 1,285.00 | 1,285.00 | 58,211,100 | 0 |
| 09-May-2023 | 1,220.00 | 1,300.00 | 1,220.00 | 1,295.00 | 94,313,800 | 0 |
| 08-May-2023 | 1,220.00 | 1,235.00 | 1,210.00 | 1,215.00 | 16,887,800 | 0 |
| 05-May-2023 | 1,230.00 | 1,230.00 | 1,210.00 | 1,220.00 | 13,639,100 | 0 |
| 04-May-2023 | 1,225.00 | 1,240.00 | 1,210.00 | 1,230.00 | 13,057,600 | 0 |
| 03-May-2023 | 1,250.00 | 1,250.00 | 1,220.00 | 1,225.00 | 14,078,600 | 0 |
| 02-May-2023 | 1,245.00 | 1,260.00 | 1,240.00 | 1,250.00 | 14,804,300 | 0 |
| 28-Apr-2023 | 1,250.00 | 1,255.00 | 1,240.00 | 1,245.00 | 24,053,900 | 0 |
| 27-Apr-2023 | 1,260.00 | 1,265.00 | 1,245.00 | 1,250.00 | 19,383,000 | 0 |
| 26-Apr-2023 | 1,250.00 | 1,265.00 | 1,240.00 | 1,260.00 | 16,033,500 | 0 |
| 18-Apr-2023 | 1,255.00 | 1,275.00 | 1,245.00 | 1,250.00 | 19,079,300 | 0 |
| 17-Apr-2023 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 13,147,200 | 0 |
| 14-Apr-2023 | 1,300.00 | 1,300.00 | 1,265.00 | 1,265.00 | 30,818,900 | 0 |
| 13-Apr-2023 | 1,260.00 | 1,275.00 | 1,255.00 | 1,270.00 | 23,866,200 | 0 |
| 12-Apr-2023 | 1,245.00 | 1,265.00 | 1,240.00 | 1,255.00 | 21,040,900 | 0 |
| 11-Apr-2023 | 1,240.00 | 1,260.00 | 1,235.00 | 1,235.00 | 9,764,200 | 0 |
| 10-Apr-2023 | 1,235.00 | 1,245.00 | 1,230.00 | 1,240.00 | 23,755,500 | 0 |
| 06-Apr-2023 | 1,240.00 | 1,255.00 | 1,230.00 | 1,235.00 | 19,247,500 | 0 |
| 05-Apr-2023 | 1,215.00 | 1,260.00 | 1,215.00 | 1,230.00 | 27,563,000 | 0 |
| 04-Apr-2023 | 1,225.00 | 1,235.00 | 1,215.00 | 1,215.00 | 11,780,900 | 0 |
| 03-Apr-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 15,201,000 | 0 |
| 31-Mar-2023 | 1,245.00 | 1,250.00 | 1,220.00 | 1,225.00 | 12,777,500 | 0 |
| 30-Mar-2023 | 1,240.00 | 1,255.00 | 1,235.00 | 1,240.00 | 15,093,500 | 0 |
| 29-Mar-2023 | 1,225.00 | 1,240.00 | 1,215.00 | 1,240.00 | 23,395,900 | 0 |
| 28-Mar-2023 | 1,270.00 | 1,280.00 | 1,255.00 | 1,260.00 | 42,101,000 | 0 |
| 27-Mar-2023 | 1,295.00 | 1,300.00 | 1,265.00 | 1,265.00 | 28,529,900 | 0 |
| 24-Mar-2023 | 1,225.00 | 1,295.00 | 1,220.00 | 1,280.00 | 38,613,000 | 0 |
| 21-Mar-2023 | 1,205.00 | 1,230.00 | 1,205.00 | 1,215.00 | 11,830,100 | 0 |
| 20-Mar-2023 | 1,230.00 | 1,235.00 | 1,200.00 | 1,200.00 | 16,205,900 | 0 |
| 17-Mar-2023 | 1,195.00 | 1,245.00 | 1,190.00 | 1,235.00 | 33,635,700 | 0 |
| 16-Mar-2023 | 1,175.00 | 1,185.00 | 1,150.00 | 1,180.00 | 26,509,300 | 0 |
| 15-Mar-2023 | 1,205.00 | 1,225.00 | 1,170.00 | 1,175.00 | 37,853,700 | 0 |
| 14-Mar-2023 | 1,240.00 | 1,240.00 | 1,190.00 | 1,195.00 | 59,814,500 | 0 |
| 13-Mar-2023 | 1,275.00 | 1,275.00 | 1,240.00 | 1,245.00 | 22,166,700 | 0 |
| 10-Mar-2023 | 1,280.00 | 1,280.00 | 1,260.00 | 1,275.00 | 12,139,900 | 0 |
| 09-Mar-2023 | 1,265.00 | 1,295.00 | 1,265.00 | 1,285.00 | 10,811,200 | 0 |
| 08-Mar-2023 | 1,275.00 | 1,275.00 | 1,255.00 | 1,265.00 | 15,446,800 | 0 |
| 07-Mar-2023 | 1,280.00 | 1,295.00 | 1,270.00 | 1,275.00 | 19,872,200 | 0 |
| 06-Mar-2023 | 1,310.00 | 1,320.00 | 1,280.00 | 1,280.00 | 36,751,200 | 0 |
| 03-Mar-2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 27,166,900 | 0 |
| 02-Mar-2023 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 14,051,600 | 0 |
| 01-Mar-2023 | 1,330.00 | 1,340.00 | 1,325.00 | 1,325.00 | 8,424,100 | 0 |
| 28-Feb-2023 | 1,335.00 | 1,340.00 | 1,325.00 | 1,325.00 | 19,998,700 | 0 |
| 27-Feb-2023 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 12,917,600 | 0 |
| 24-Feb-2023 | 1,350.00 | 1,360.00 | 1,335.00 | 1,340.00 | 8,777,200 | 0 |
| 23-Feb-2023 | 1,335.00 | 1,350.00 | 1,330.00 | 1,350.00 | 12,164,800 | 0 |
| 22-Feb-2023 | 1,340.00 | 1,345.00 | 1,320.00 | 1,335.00 | 18,969,500 | 0 |
| 21-Feb-2023 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 12,611,000 | 0 |
| 20-Feb-2023 | 1,365.00 | 1,380.00 | 1,350.00 | 1,355.00 | 23,534,100 | 0 |
| 17-Feb-2023 | 1,360.00 | 1,380.00 | 1,350.00 | 1,370.00 | 43,659,300 | 0 |
| 16-Feb-2023 | 1,350.00 | 1,360.00 | 1,340.00 | 1,350.00 | 25,681,000 | 0 |
| 15-Feb-2023 | 1,365.00 | 1,375.00 | 1,330.00 | 1,335.00 | 53,452,800 | 0 |
| 14-Feb-2023 | 1,370.00 | 1,380.00 | 1,365.00 | 1,365.00 | 16,895,700 | 0 |
| 13-Feb-2023 | 1,375.00 | 1,390.00 | 1,365.00 | 1,375.00 | 16,973,800 | 0 |
| 10-Feb-2023 | 1,375.00 | 1,385.00 | 1,360.00 | 1,380.00 | 24,165,700 | 0 |
| 09-Feb-2023 | 1,385.00 | 1,410.00 | 1,365.00 | 1,370.00 | 59,731,200 | 0 |
| 08-Feb-2023 | 1,385.00 | 1,405.00 | 1,375.00 | 1,385.00 | 40,207,600 | 0 |
| 07-Feb-2023 | 1,365.00 | 1,390.00 | 1,355.00 | 1,370.00 | 44,935,200 | 0 |
| 06-Feb-2023 | 1,385.00 | 1,395.00 | 1,360.00 | 1,365.00 | 25,586,200 | 0 |
| 03-Feb-2023 | 1,350.00 | 1,390.00 | 1,350.00 | 1,385.00 | 34,340,700 | 0 |
| 02-Feb-2023 | 1,370.00 | 1,375.00 | 1,350.00 | 1,350.00 | 27,858,300 | 0 |
| 01-Feb-2023 | 1,360.00 | 1,385.00 | 1,360.00 | 1,365.00 | 27,349,100 | 0 |
| 31-Jan-2023 | 1,380.00 | 1,390.00 | 1,360.00 | 1,360.00 | 22,481,900 | 0 |
| 30-Jan-2023 | 1,400.00 | 1,410.00 | 1,375.00 | 1,380.00 | 17,631,100 | 0 |
| 27-Jan-2023 | 1,390.00 | 1,425.00 | 1,375.00 | 1,400.00 | 64,109,500 | 0 |
| 26-Jan-2023 | 1,385.00 | 1,395.00 | 1,370.00 | 1,380.00 | 36,604,400 | 0 |
| 25-Jan-2023 | 1,340.00 | 1,390.00 | 1,340.00 | 1,385.00 | 66,118,200 | 0 |
| 24-Jan-2023 | 1,315.00 | 1,350.00 | 1,315.00 | 1,340.00 | 67,149,700 | 0 |
| 20-Jan-2023 | 1,310.00 | 1,325.00 | 1,305.00 | 1,315.00 | 32,632,600 | 0 |
| 19-Jan-2023 | 1,280.00 | 1,315.00 | 1,275.00 | 1,310.00 | 41,311,100 | 0 |
| 18-Jan-2023 | 1,280.00 | 1,290.00 | 1,265.00 | 1,280.00 | 22,360,900 | 0 |
| 17-Jan-2023 | 1,275.00 | 1,295.00 | 1,265.00 | 1,275.00 | 35,520,000 | 0 |
| 16-Jan-2023 | 1,250.00 | 1,270.00 | 1,230.00 | 1,270.00 | 35,595,900 | 0 |
| 13-Jan-2023 | 1,255.00 | 1,260.00 | 1,225.00 | 1,240.00 | 25,839,700 | 0 |
| 12-Jan-2023 | 1,240.00 | 1,270.00 | 1,235.00 | 1,250.00 | 63,107,300 | 0 |
| 11-Jan-2023 | 1,240.00 | 1,245.00 | 1,210.00 | 1,230.00 | 57,353,600 | 0 |
| 10-Jan-2023 | 1,330.00 | 1,330.00 | 1,240.00 | 1,245.00 | 161,350,900 | 0 |
| 09-Jan-2023 | 1,345.00 | 1,360.00 | 1,320.00 | 1,330.00 | 52,578,300 | 0 |
| 06-Jan-2023 | 1,310.00 | 1,345.00 | 1,300.00 | 1,340.00 | 62,874,100 | 0 |
| 05-Jan-2023 | 1,315.00 | 1,325.00 | 1,295.00 | 1,310.00 | 103,335,100 | 0 |
| 04-Jan-2023 | 1,310.00 | 1,340.00 | 1,305.00 | 1,320.00 | 96,459,000 | 0 |
| 03-Jan-2023 | 1,335.00 | 1,335.00 | 1,300.00 | 1,320.00 | 67,151,100 | 0 |
| 02-Jan-2023 | 1,345.00 | 1,355.00 | 1,330.00 | 1,335.00 | 26,443,200 | 0 |
| 30-Dec-2022 | 1,340.00 | 1,375.00 | 1,335.00 | 1,350.00 | 38,108,600 | 0 |