| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,870.00 | 1,890.00 | 1,860.00 | 1,880.00 | 433,900 | 0 |
| 05-Jun-2023 | 1,910.00 | 1,920.00 | 1,830.00 | 1,875.00 | 563,900 | 0 |
| 31-May-2023 | 1,800.00 | 1,920.00 | 1,780.00 | 1,905.00 | 3,099,100 | 0 |
| 30-May-2023 | 1,770.00 | 1,800.00 | 1,765.00 | 1,800.00 | 830,500 | 0 |
| 29-May-2023 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 158,800 | 0 |
| 26-May-2023 | 1,770.00 | 1,785.00 | 1,760.00 | 1,785.00 | 500,200 | 0 |
| 25-May-2023 | 1,760.00 | 1,790.00 | 1,750.00 | 1,785.00 | 346,700 | 0 |
| 24-May-2023 | 1,840.00 | 1,855.00 | 1,755.00 | 1,785.00 | 283,100 | 0 |
| 23-May-2023 | 1,865.00 | 1,880.00 | 1,790.00 | 1,840.00 | 525,700 | 0 |
| 22-May-2023 | 1,790.00 | 1,855.00 | 1,790.00 | 1,855.00 | 2,066,300 | 0 |
| 19-May-2023 | 1,770.00 | 1,800.00 | 1,745.00 | 1,795.00 | 1,486,200 | 0 |
| 17-May-2023 | 1,735.00 | 1,775.00 | 1,720.00 | 1,770.00 | 1,241,600 | 0 |
| 16-May-2023 | 1,740.00 | 1,740.00 | 1,700.00 | 1,740.00 | 650,700 | 0 |
| 15-May-2023 | 1,740.00 | 1,770.00 | 1,715.00 | 1,740.00 | 421,100 | 0 |
| 12-May-2023 | 1,710.00 | 1,745.00 | 1,695.00 | 1,745.00 | 1,045,400 | 0 |
| 11-May-2023 | 1,690.00 | 1,715.00 | 1,690.00 | 1,710.00 | 481,500 | 0 |
| 10-May-2023 | 1,710.00 | 1,730.00 | 1,685.00 | 1,690.00 | 296,500 | 0 |
| 09-May-2023 | 1,710.00 | 1,720.00 | 1,685.00 | 1,710.00 | 356,000 | 0 |
| 08-May-2023 | 1,675.00 | 1,710.00 | 1,660.00 | 1,710.00 | 633,300 | 0 |
| 05-May-2023 | 1,710.00 | 1,710.00 | 1,675.00 | 1,680.00 | 245,200 | 0 |
| 04-May-2023 | 1,690.00 | 1,745.00 | 1,650.00 | 1,710.00 | 296,100 | 0 |
| 03-May-2023 | 1,740.00 | 1,745.00 | 1,680.00 | 1,695.00 | 389,100 | 0 |
| 02-May-2023 | 1,740.00 | 1,740.00 | 1,615.00 | 1,735.00 | 1,206,600 | 0 |
| 28-Apr-2023 | 1,715.00 | 1,745.00 | 1,710.00 | 1,735.00 | 452,600 | 0 |
| 27-Apr-2023 | 1,700.00 | 1,780.00 | 1,655.00 | 1,715.00 | 1,031,700 | 0 |
| 26-Apr-2023 | 1,580.00 | 1,890.00 | 1,520.00 | 1,700.00 | 2,816,400 | 0 |
| 18-Apr-2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 172,500 | 0 |
| 17-Apr-2023 | 1,875.00 | 1,880.00 | 1,750.00 | 1,750.00 | 247,700 | 0 |
| 14-Apr-2023 | 2,000.00 | 2,020.00 | 1,880.00 | 1,880.00 | 224,100 | 0 |
| 13-Apr-2023 | 2,170.00 | 2,170.00 | 2,020.00 | 2,020.00 | 386,500 | 0 |
| 12-Apr-2023 | 2,180.00 | 2,240.00 | 2,130.00 | 2,170.00 | 1,588,200 | 0 |
| 11-Apr-2023 | 2,100.00 | 2,200.00 | 2,090.00 | 2,180.00 | 2,302,000 | 0 |
| 10-Apr-2023 | 2,150.00 | 2,160.00 | 2,080.00 | 2,100.00 | 313,900 | 0 |
| 06-Apr-2023 | 2,150.00 | 2,170.00 | 2,130.00 | 2,140.00 | 670,000 | 0 |
| 05-Apr-2023 | 2,170.00 | 2,210.00 | 2,130.00 | 2,170.00 | 2,258,900 | 0 |
| 04-Apr-2023 | 2,050.00 | 2,170.00 | 2,010.00 | 2,170.00 | 2,854,700 | 0 |
| 03-Apr-2023 | 2,100.00 | 2,120.00 | 2,020.00 | 2,060.00 | 1,013,600 | 0 |
| 31-Mar-2023 | 1,985.00 | 2,130.00 | 1,975.00 | 2,100.00 | 4,803,100 | 0 |
| 30-Mar-2023 | 1,945.00 | 1,980.00 | 1,910.00 | 1,980.00 | 2,288,700 | 0 |
| 29-Mar-2023 | 1,950.00 | 1,950.00 | 1,910.00 | 1,945.00 | 555,500 | 0 |
| 28-Mar-2023 | 1,960.00 | 1,965.00 | 1,925.00 | 1,945.00 | 625,800 | 0 |
| 27-Mar-2023 | 1,930.00 | 1,970.00 | 1,910.00 | 1,960.00 | 2,149,700 | 0 |
| 24-Mar-2023 | 1,925.00 | 1,940.00 | 1,900.00 | 1,920.00 | 731,000 | 0 |
| 21-Mar-2023 | 1,930.00 | 1,950.00 | 1,905.00 | 1,930.00 | 724,300 | 0 |
| 20-Mar-2023 | 1,845.00 | 1,930.00 | 1,830.00 | 1,930.00 | 2,138,300 | 0 |
| 17-Mar-2023 | 1,810.00 | 1,865.00 | 1,730.00 | 1,820.00 | 1,832,800 | 0 |
| 16-Mar-2023 | 1,945.00 | 1,980.00 | 1,815.00 | 1,820.00 | 491,900 | 0 |
| 15-Mar-2023 | 1,995.00 | 2,040.00 | 1,935.00 | 1,945.00 | 1,072,300 | 0 |
| 14-Mar-2023 | 1,925.00 | 2,000.00 | 1,925.00 | 1,980.00 | 2,273,400 | 0 |
| 13-Mar-2023 | 1,920.00 | 1,955.00 | 1,850.00 | 1,925.00 | 1,884,600 | 0 |
| 10-Mar-2023 | 1,840.00 | 1,990.00 | 1,805.00 | 1,915.00 | 2,185,600 | 0 |
| 09-Mar-2023 | 1,970.00 | 1,970.00 | 1,840.00 | 1,840.00 | 1,502,300 | 0 |
| 08-Mar-2023 | 2,080.00 | 2,080.00 | 1,945.00 | 1,975.00 | 1,866,600 | 0 |
| 07-Mar-2023 | 1,970.00 | 2,200.00 | 1,965.00 | 2,090.00 | 3,929,400 | 0 |
| 06-Mar-2023 | 2,110.00 | 2,120.00 | 2,110.00 | 2,110.00 | 175,000 | 0 |
| 03-Mar-2023 | 2,300.00 | 2,310.00 | 2,260.00 | 2,260.00 | 124,900 | 0 |
| 02-Mar-2023 | 2,490.00 | 2,570.00 | 2,420.00 | 2,420.00 | 1,063,200 | 0 |
| 01-Mar-2023 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0 | 0 |
| 28-Feb-2023 | 2,300.00 | 2,600.00 | 2,280.00 | 2,600.00 | 5,966,000 | 0 |
| 27-Feb-2023 | 2,290.00 | 2,340.00 | 2,210.00 | 2,300.00 | 793,400 | 0 |
| 24-Feb-2023 | 2,040.00 | 2,300.00 | 1,950.00 | 2,290.00 | 5,469,500 | 0 |
| 23-Feb-2023 | 2,000.00 | 2,050.00 | 1,980.00 | 2,020.00 | 861,600 | 0 |
| 22-Feb-2023 | 1,985.00 | 2,050.00 | 1,960.00 | 2,000.00 | 1,127,100 | 0 |
| 21-Feb-2023 | 1,960.00 | 2,040.00 | 1,950.00 | 1,985.00 | 1,098,100 | 0 |
| 20-Feb-2023 | 1,960.00 | 2,050.00 | 1,920.00 | 1,960.00 | 1,153,600 | 0 |
| 17-Feb-2023 | 2,070.00 | 2,070.00 | 1,920.00 | 1,960.00 | 1,011,800 | 0 |
| 16-Feb-2023 | 1,925.00 | 2,110.00 | 1,795.00 | 2,040.00 | 3,423,300 | 0 |
| 15-Feb-2023 | 2,070.00 | 2,070.00 | 1,930.00 | 1,930.00 | 1,193,700 | 0 |
| 14-Feb-2023 | 1,810.00 | 2,130.00 | 1,805.00 | 2,070.00 | 5,386,200 | 0 |
| 13-Feb-2023 | 1,910.00 | 1,930.00 | 1,805.00 | 1,810.00 | 1,030,300 | 0 |
| 10-Feb-2023 | 1,610.00 | 1,915.00 | 1,575.00 | 1,915.00 | 7,243,400 | 0 |
| 09-Feb-2023 | 1,600.00 | 1,620.00 | 1,570.00 | 1,605.00 | 975,100 | 0 |
| 08-Feb-2023 | 1,605.00 | 1,635.00 | 1,565.00 | 1,580.00 | 827,000 | 0 |
| 07-Feb-2023 | 1,665.00 | 1,690.00 | 1,575.00 | 1,605.00 | 1,755,900 | 0 |
| 06-Feb-2023 | 1,475.00 | 1,655.00 | 1,460.00 | 1,655.00 | 4,935,000 | 0 |
| 03-Feb-2023 | 1,425.00 | 1,500.00 | 1,400.00 | 1,470.00 | 1,229,000 | 0 |
| 02-Feb-2023 | 1,475.00 | 1,530.00 | 1,395.00 | 1,395.00 | 1,817,100 | 0 |
| 01-Feb-2023 | 1,305.00 | 1,465.00 | 1,295.00 | 1,465.00 | 2,265,600 | 0 |
| 31-Jan-2023 | 1,330.00 | 1,350.00 | 1,275.00 | 1,325.00 | 851,800 | 0 |
| 30-Jan-2023 | 1,400.00 | 1,400.00 | 1,310.00 | 1,350.00 | 480,300 | 0 |
| 27-Jan-2023 | 1,380.00 | 1,460.00 | 1,365.00 | 1,390.00 | 820,500 | 0 |
| 26-Jan-2023 | 1,345.00 | 1,395.00 | 1,300.00 | 1,370.00 | 1,661,300 | 0 |
| 25-Jan-2023 | 1,320.00 | 1,365.00 | 1,310.00 | 1,340.00 | 587,100 | 0 |
| 24-Jan-2023 | 1,340.00 | 1,400.00 | 1,300.00 | 1,345.00 | 610,800 | 0 |
| 20-Jan-2023 | 1,475.00 | 1,485.00 | 1,365.00 | 1,365.00 | 1,163,200 | 0 |
| 19-Jan-2023 | 1,360.00 | 1,490.00 | 1,355.00 | 1,465.00 | 2,083,100 | 0 |
| 18-Jan-2023 | 1,340.00 | 1,390.00 | 1,270.00 | 1,355.00 | 2,306,300 | 0 |
| 17-Jan-2023 | 1,455.00 | 1,490.00 | 1,360.00 | 1,360.00 | 1,684,700 | 0 |
| 16-Jan-2023 | 1,520.00 | 1,545.00 | 1,455.00 | 1,460.00 | 743,400 | 0 |
| 13-Jan-2023 | 1,550.00 | 1,575.00 | 1,465.00 | 1,500.00 | 962,600 | 0 |
| 12-Jan-2023 | 1,490.00 | 1,575.00 | 1,490.00 | 1,530.00 | 1,106,600 | 0 |
| 11-Jan-2023 | 1,540.00 | 1,775.00 | 1,435.00 | 1,490.00 | 5,409,600 | 0 |
| 10-Jan-2023 | 1,650.00 | 1,735.00 | 1,540.00 | 1,540.00 | 4,286,400 | 0 |
| 09-Jan-2023 | 1,340.00 | 1,655.00 | 1,325.00 | 1,655.00 | 8,360,700 | 0 |
| 06-Jan-2023 | 1,225.00 | 1,365.00 | 1,140.00 | 1,325.00 | 2,725,600 | 0 |
| 05-Jan-2023 | 1,310.00 | 1,385.00 | 1,225.00 | 1,225.00 | 2,198,300 | 0 |
| 04-Jan-2023 | 1,395.00 | 1,440.00 | 1,290.00 | 1,310.00 | 2,690,800 | 0 |
| 03-Jan-2023 | 1,360.00 | 1,510.00 | 1,250.00 | 1,385.00 | 11,588,300 | 0 |
| 02-Jan-2023 | 1,155.00 | 1,375.00 | 1,125.00 | 1,340.00 | 13,131,000 | 0 |
| 30-Dec-2022 | 905.00 | 1,105.00 | 885.00 | 1,105.00 | 9,749,600 | 0 |