| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,095.00 | 1,115.00 | 1,095.00 | 1,105.00 | 146,100 | 0 |
| 05-Jun-2023 | 1,100.00 | 1,115.00 | 1,095.00 | 1,100.00 | 333,500 | 0 |
| 31-May-2023 | 1,110.00 | 1,115.00 | 1,045.00 | 1,100.00 | 807,200 | 0 |
| 30-May-2023 | 1,115.00 | 1,135.00 | 1,105.00 | 1,120.00 | 70,900 | 0 |
| 29-May-2023 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 47,900 | 0 |
| 26-May-2023 | 1,100.00 | 1,125.00 | 1,090.00 | 1,120.00 | 54,600 | 0 |
| 25-May-2023 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 197,500 | 0 |
| 24-May-2023 | 1,125.00 | 1,140.00 | 1,095.00 | 1,095.00 | 800,500 | 0 |
| 23-May-2023 | 1,140.00 | 1,145.00 | 1,120.00 | 1,125.00 | 174,800 | 0 |
| 22-May-2023 | 1,130.00 | 1,155.00 | 1,115.00 | 1,135.00 | 476,300 | 0 |
| 19-May-2023 | 1,150.00 | 1,165.00 | 1,120.00 | 1,160.00 | 52,800 | 0 |
| 17-May-2023 | 1,100.00 | 1,180.00 | 1,100.00 | 1,150.00 | 14,900 | 0 |
| 16-May-2023 | 1,185.00 | 1,200.00 | 1,100.00 | 1,100.00 | 93,200 | 0 |
| 15-May-2023 | 1,185.00 | 1,195.00 | 1,170.00 | 1,180.00 | 6,800 | 0 |
| 12-May-2023 | 1,215.00 | 1,215.00 | 1,190.00 | 1,200.00 | 151,700 | 0 |
| 11-May-2023 | 1,205.00 | 1,215.00 | 1,200.00 | 1,215.00 | 201,800 | 0 |
| 10-May-2023 | 1,205.00 | 1,210.00 | 1,195.00 | 1,200.00 | 581,900 | 0 |
| 09-May-2023 | 1,190.00 | 1,205.00 | 1,185.00 | 1,205.00 | 192,500 | 0 |
| 08-May-2023 | 1,150.00 | 1,220.00 | 1,150.00 | 1,215.00 | 590,600 | 0 |
| 05-May-2023 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 3,046,000 | 0 |
| 04-May-2023 | 1,135.00 | 1,170.00 | 1,125.00 | 1,165.00 | 2,303,100 | 0 |
| 03-May-2023 | 1,165.00 | 1,165.00 | 1,130.00 | 1,145.00 | 45,500 | 0 |
| 02-May-2023 | 1,160.00 | 1,165.00 | 1,135.00 | 1,165.00 | 95,300 | 0 |
| 28-Apr-2023 | 1,130.00 | 1,160.00 | 1,130.00 | 1,160.00 | 156,600 | 0 |
| 27-Apr-2023 | 1,170.00 | 1,170.00 | 1,125.00 | 1,145.00 | 37,100 | 0 |
| 26-Apr-2023 | 1,180.00 | 1,180.00 | 1,145.00 | 1,145.00 | 113,100 | 0 |
| 18-Apr-2023 | 1,150.00 | 1,165.00 | 1,145.00 | 1,145.00 | 51,700 | 0 |
| 17-Apr-2023 | 1,160.00 | 1,165.00 | 1,100.00 | 1,165.00 | 71,500 | 0 |
| 14-Apr-2023 | 1,125.00 | 1,165.00 | 1,125.00 | 1,165.00 | 300 | 0 |
| 13-Apr-2023 | 1,105.00 | 1,185.00 | 1,100.00 | 1,185.00 | 81,800 | 0 |
| 12-Apr-2023 | 1,160.00 | 1,185.00 | 1,085.00 | 1,110.00 | 532,300 | 0 |
| 11-Apr-2023 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 30,000 | 0 |
| 10-Apr-2023 | 1,180.00 | 1,180.00 | 1,175.00 | 1,180.00 | 171,900 | 0 |
| 06-Apr-2023 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 178,300 | 0 |
| 05-Apr-2023 | 1,190.00 | 1,190.00 | 1,175.00 | 1,185.00 | 180,800 | 0 |
| 04-Apr-2023 | 1,195.00 | 1,195.00 | 1,170.00 | 1,175.00 | 163,700 | 0 |
| 03-Apr-2023 | 1,200.00 | 1,200.00 | 1,185.00 | 1,195.00 | 122,300 | 0 |
| 31-Mar-2023 | 1,210.00 | 1,230.00 | 1,165.00 | 1,200.00 | 285,000 | 0 |
| 30-Mar-2023 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 89,800 | 0 |
| 29-Mar-2023 | 1,150.00 | 1,175.00 | 1,145.00 | 1,175.00 | 82,800 | 0 |
| 28-Mar-2023 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 34,100 | 0 |
| 27-Mar-2023 | 1,150.00 | 1,155.00 | 1,145.00 | 1,150.00 | 8,800 | 0 |
| 24-Mar-2023 | 1,145.00 | 1,155.00 | 1,100.00 | 1,145.00 | 6,600 | 0 |
| 21-Mar-2023 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 4,100 | 0 |
| 20-Mar-2023 | 1,155.00 | 1,155.00 | 1,100.00 | 1,150.00 | 77,800 | 0 |
| 17-Mar-2023 | 1,115.00 | 1,165.00 | 1,115.00 | 1,160.00 | 26,600 | 0 |
| 16-Mar-2023 | 1,175.00 | 1,175.00 | 1,110.00 | 1,120.00 | 60,600 | 0 |
| 15-Mar-2023 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 25,800 | 0 |
| 14-Mar-2023 | 1,165.00 | 1,190.00 | 1,155.00 | 1,185.00 | 265,400 | 0 |
| 13-Mar-2023 | 1,165.00 | 1,165.00 | 1,155.00 | 1,160.00 | 55,800 | 0 |
| 10-Mar-2023 | 1,175.00 | 1,175.00 | 1,160.00 | 1,165.00 | 122,000 | 0 |
| 09-Mar-2023 | 1,180.00 | 1,180.00 | 1,170.00 | 1,175.00 | 202,800 | 0 |
| 08-Mar-2023 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 343,500 | 0 |
| 07-Mar-2023 | 1,185.00 | 1,205.00 | 1,185.00 | 1,190.00 | 229,300 | 0 |
| 06-Mar-2023 | 1,185.00 | 1,200.00 | 1,185.00 | 1,185.00 | 403,400 | 0 |
| 03-Mar-2023 | 1,210.00 | 1,210.00 | 1,185.00 | 1,185.00 | 336,300 | 0 |
| 02-Mar-2023 | 1,200.00 | 1,205.00 | 1,190.00 | 1,195.00 | 627,900 | 0 |
| 01-Mar-2023 | 1,220.00 | 1,220.00 | 1,170.00 | 1,200.00 | 275,600 | 0 |
| 28-Feb-2023 | 1,165.00 | 1,220.00 | 1,165.00 | 1,220.00 | 270,900 | 0 |
| 27-Feb-2023 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 212,100 | 0 |
| 24-Feb-2023 | 1,280.00 | 1,280.00 | 1,195.00 | 1,200.00 | 430,000 | 0 |
| 23-Feb-2023 | 1,235.00 | 1,280.00 | 1,230.00 | 1,280.00 | 293,900 | 0 |
| 22-Feb-2023 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 221,400 | 0 |
| 21-Feb-2023 | 1,265.00 | 1,265.00 | 1,250.00 | 1,255.00 | 219,500 | 0 |
| 20-Feb-2023 | 1,280.00 | 1,290.00 | 1,250.00 | 1,270.00 | 76,200 | 0 |
| 17-Feb-2023 | 1,255.00 | 1,280.00 | 1,245.00 | 1,280.00 | 315,600 | 0 |
| 16-Feb-2023 | 1,275.00 | 1,280.00 | 1,250.00 | 1,255.00 | 274,700 | 0 |
| 15-Feb-2023 | 1,285.00 | 1,285.00 | 1,260.00 | 1,275.00 | 113,600 | 0 |
| 14-Feb-2023 | 1,290.00 | 1,300.00 | 1,260.00 | 1,275.00 | 410,300 | 0 |
| 13-Feb-2023 | 1,270.00 | 1,305.00 | 1,270.00 | 1,290.00 | 840,900 | 0 |
| 10-Feb-2023 | 1,230.00 | 1,300.00 | 1,230.00 | 1,260.00 | 2,335,400 | 0 |
| 09-Feb-2023 | 1,175.00 | 1,235.00 | 1,170.00 | 1,230.00 | 1,193,500 | 0 |
| 08-Feb-2023 | 1,160.00 | 1,180.00 | 1,160.00 | 1,170.00 | 98,500 | 0 |
| 07-Feb-2023 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 32,000 | 0 |
| 06-Feb-2023 | 1,180.00 | 1,185.00 | 1,170.00 | 1,180.00 | 58,600 | 0 |
| 03-Feb-2023 | 1,175.00 | 1,190.00 | 1,175.00 | 1,175.00 | 102,900 | 0 |
| 02-Feb-2023 | 1,155.00 | 1,180.00 | 1,155.00 | 1,175.00 | 165,000 | 0 |
| 01-Feb-2023 | 1,150.00 | 1,155.00 | 1,145.00 | 1,155.00 | 27,300 | 0 |
| 31-Jan-2023 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 59,300 | 0 |
| 30-Jan-2023 | 1,140.00 | 1,145.00 | 1,140.00 | 1,140.00 | 161,200 | 0 |
| 27-Jan-2023 | 1,140.00 | 1,140.00 | 1,125.00 | 1,140.00 | 12,300 | 0 |
| 26-Jan-2023 | 1,135.00 | 1,150.00 | 1,125.00 | 1,130.00 | 224,500 | 0 |
| 25-Jan-2023 | 1,135.00 | 1,140.00 | 1,130.00 | 1,135.00 | 8,300 | 0 |
| 24-Jan-2023 | 1,140.00 | 1,150.00 | 1,120.00 | 1,145.00 | 58,800 | 0 |
| 20-Jan-2023 | 1,140.00 | 1,140.00 | 1,120.00 | 1,140.00 | 30,300 | 0 |
| 19-Jan-2023 | 1,150.00 | 1,155.00 | 1,145.00 | 1,145.00 | 53,300 | 0 |
| 18-Jan-2023 | 1,140.00 | 1,150.00 | 1,130.00 | 1,150.00 | 109,400 | 0 |
| 17-Jan-2023 | 1,145.00 | 1,145.00 | 1,130.00 | 1,140.00 | 14,300 | 0 |
| 16-Jan-2023 | 1,120.00 | 1,145.00 | 1,120.00 | 1,145.00 | 50,600 | 0 |
| 13-Jan-2023 | 1,110.00 | 1,140.00 | 1,100.00 | 1,135.00 | 47,300 | 0 |
| 12-Jan-2023 | 1,085.00 | 1,110.00 | 1,085.00 | 1,110.00 | 10,500 | 0 |
| 11-Jan-2023 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 8,800 | 0 |
| 10-Jan-2023 | 1,085.00 | 1,125.00 | 1,085.00 | 1,105.00 | 9,000 | 0 |
| 09-Jan-2023 | 1,120.00 | 1,125.00 | 1,115.00 | 1,120.00 | 99,600 | 0 |
| 06-Jan-2023 | 1,110.00 | 1,120.00 | 1,100.00 | 1,120.00 | 41,800 | 0 |
| 05-Jan-2023 | 1,105.00 | 1,110.00 | 1,085.00 | 1,110.00 | 52,800 | 0 |
| 04-Jan-2023 | 1,100.00 | 1,110.00 | 1,090.00 | 1,105.00 | 25,500 | 0 |
| 03-Jan-2023 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 18,600 | 0 |
| 02-Jan-2023 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 6,500 | 0 |
| 30-Dec-2022 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 52,500 | 0 |