| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 855.00 | 895.00 | 845.00 | 890.00 | 2,185,500 | 0 |
| 05-Jun-2023 | 850.00 | 865.00 | 845.00 | 855.00 | 1,723,800 | 0 |
| 31-May-2023 | 835.00 | 855.00 | 820.00 | 850.00 | 1,048,800 | 0 |
| 30-May-2023 | 850.00 | 855.00 | 835.00 | 835.00 | 1,371,100 | 0 |
| 29-May-2023 | 855.00 | 870.00 | 835.00 | 850.00 | 2,159,200 | 0 |
| 26-May-2023 | 830.00 | 875.00 | 830.00 | 855.00 | 3,205,900 | 0 |
| 25-May-2023 | 830.00 | 835.00 | 820.00 | 835.00 | 1,610,400 | 0 |
| 24-May-2023 | 835.00 | 835.00 | 805.00 | 835.00 | 869,000 | 0 |
| 23-May-2023 | 815.00 | 855.00 | 810.00 | 835.00 | 2,695,700 | 0 |
| 22-May-2023 | 745.00 | 820.00 | 745.00 | 810.00 | 1,341,200 | 0 |
| 19-May-2023 | 810.00 | 810.00 | 800.00 | 800.00 | 18,600 | 0 |
| 17-May-2023 | 860.00 | 860.00 | 860.00 | 860.00 | 3,700 | 0 |
| 16-May-2023 | 920.00 | 920.00 | 920.00 | 920.00 | 8,600 | 0 |
| 15-May-2023 | 985.00 | 985.00 | 985.00 | 985.00 | 1,655,100 | 0 |
| 12-May-2023 | 1,135.00 | 1,170.00 | 1,055.00 | 1,055.00 | 1,202,600 | 0 |
| 11-May-2023 | 1,215.00 | 1,215.00 | 1,130.00 | 1,130.00 | 4,300,200 | 0 |
| 10-May-2023 | 1,240.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,038,600 | 0 |
| 09-May-2023 | 1,225.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,247,500 | 0 |
| 08-May-2023 | 1,230.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,160,900 | 0 |
| 05-May-2023 | 1,245.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,978,500 | 0 |
| 04-May-2023 | 1,230.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,684,000 | 0 |
| 03-May-2023 | 1,230.00 | 1,235.00 | 1,225.00 | 1,235.00 | 1,335,900 | 0 |
| 02-May-2023 | 1,245.00 | 1,245.00 | 1,235.00 | 1,235.00 | 1,234,400 | 0 |
| 28-Apr-2023 | 1,210.00 | 1,245.00 | 1,210.00 | 1,245.00 | 2,905,700 | 0 |
| 27-Apr-2023 | 1,215.00 | 1,220.00 | 1,210.00 | 1,210.00 | 1,090,000 | 0 |
| 26-Apr-2023 | 1,210.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,666,100 | 0 |
| 18-Apr-2023 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,617,800 | 0 |
| 17-Apr-2023 | 1,215.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,161,000 | 0 |
| 14-Apr-2023 | 1,215.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,797,500 | 0 |
| 13-Apr-2023 | 1,215.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,653,300 | 0 |
| 12-Apr-2023 | 1,215.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,970,500 | 0 |
| 11-Apr-2023 | 1,220.00 | 1,225.00 | 1,210.00 | 1,215.00 | 2,745,600 | 0 |
| 10-Apr-2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 2,884,500 | 0 |
| 06-Apr-2023 | 1,225.00 | 1,240.00 | 1,215.00 | 1,220.00 | 2,643,200 | 0 |
| 05-Apr-2023 | 1,160.00 | 1,225.00 | 1,160.00 | 1,225.00 | 7,174,000 | 0 |
| 04-Apr-2023 | 1,170.00 | 1,175.00 | 1,160.00 | 1,165.00 | 2,120,200 | 0 |
| 03-Apr-2023 | 1,190.00 | 1,190.00 | 1,165.00 | 1,175.00 | 2,773,400 | 0 |
| 31-Mar-2023 | 1,200.00 | 1,210.00 | 1,185.00 | 1,190.00 | 3,596,600 | 0 |
| 30-Mar-2023 | 1,200.00 | 1,210.00 | 1,190.00 | 1,200.00 | 2,657,500 | 0 |
| 29-Mar-2023 | 1,165.00 | 1,195.00 | 1,160.00 | 1,195.00 | 4,282,800 | 0 |
| 28-Mar-2023 | 1,170.00 | 1,175.00 | 1,155.00 | 1,165.00 | 3,163,200 | 0 |
| 27-Mar-2023 | 1,180.00 | 1,185.00 | 1,170.00 | 1,170.00 | 3,754,000 | 0 |
| 24-Mar-2023 | 1,160.00 | 1,180.00 | 1,155.00 | 1,180.00 | 5,135,400 | 0 |
| 21-Mar-2023 | 1,140.00 | 1,165.00 | 1,130.00 | 1,160.00 | 4,988,200 | 0 |
| 20-Mar-2023 | 1,145.00 | 1,150.00 | 1,120.00 | 1,130.00 | 3,830,500 | 0 |
| 17-Mar-2023 | 1,100.00 | 1,145.00 | 1,100.00 | 1,145.00 | 5,812,500 | 0 |
| 16-Mar-2023 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 4,366,800 | 0 |
| 15-Mar-2023 | 1,065.00 | 1,070.00 | 1,060.00 | 1,065.00 | 2,623,700 | 0 |
| 14-Mar-2023 | 1,075.00 | 1,085.00 | 1,055.00 | 1,070.00 | 2,896,700 | 0 |
| 13-Mar-2023 | 1,075.00 | 1,090.00 | 1,070.00 | 1,080.00 | 3,219,000 | 0 |
| 10-Mar-2023 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 3,539,600 | 0 |
| 09-Mar-2023 | 1,075.00 | 1,090.00 | 1,070.00 | 1,090.00 | 4,424,100 | 0 |
| 08-Mar-2023 | 1,035.00 | 1,075.00 | 1,035.00 | 1,070.00 | 5,993,900 | 0 |
| 07-Mar-2023 | 1,005.00 | 1,035.00 | 1,005.00 | 1,035.00 | 3,879,200 | 0 |
| 06-Mar-2023 | 1,005.00 | 1,025.00 | 1,005.00 | 1,005.00 | 3,449,600 | 0 |
| 03-Mar-2023 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 2,709,800 | 0 |
| 02-Mar-2023 | 1,005.00 | 1,025.00 | 1,005.00 | 1,010.00 | 3,905,000 | 0 |
| 01-Mar-2023 | 985.00 | 1,015.00 | 985.00 | 1,010.00 | 6,633,400 | 0 |
| 28-Feb-2023 | 955.00 | 1,000.00 | 950.00 | 985.00 | 7,374,900 | 0 |
| 27-Feb-2023 | 965.00 | 975.00 | 935.00 | 955.00 | 4,501,400 | 0 |
| 24-Feb-2023 | 925.00 | 975.00 | 920.00 | 965.00 | 9,100,900 | 0 |
| 23-Feb-2023 | 935.00 | 940.00 | 910.00 | 925.00 | 5,074,000 | 0 |
| 22-Feb-2023 | 935.00 | 945.00 | 930.00 | 935.00 | 4,442,200 | 0 |
| 21-Feb-2023 | 945.00 | 945.00 | 930.00 | 940.00 | 1,935,000 | 0 |
| 20-Feb-2023 | 910.00 | 945.00 | 905.00 | 940.00 | 5,456,600 | 0 |
| 17-Feb-2023 | 900.00 | 915.00 | 890.00 | 910.00 | 4,614,700 | 0 |
| 16-Feb-2023 | 910.00 | 910.00 | 880.00 | 900.00 | 4,059,700 | 0 |
| 15-Feb-2023 | 905.00 | 920.00 | 900.00 | 910.00 | 4,746,200 | 0 |
| 14-Feb-2023 | 900.00 | 915.00 | 895.00 | 905.00 | 4,175,500 | 0 |
| 13-Feb-2023 | 845.00 | 900.00 | 835.00 | 900.00 | 5,923,000 | 0 |
| 10-Feb-2023 | 855.00 | 855.00 | 840.00 | 845.00 | 3,245,000 | 0 |
| 09-Feb-2023 | 840.00 | 855.00 | 835.00 | 855.00 | 3,572,000 | 0 |
| 08-Feb-2023 | 825.00 | 855.00 | 825.00 | 840.00 | 4,446,000 | 0 |
| 07-Feb-2023 | 850.00 | 850.00 | 820.00 | 825.00 | 1,602,800 | 0 |
| 06-Feb-2023 | 865.00 | 870.00 | 830.00 | 845.00 | 4,572,600 | 0 |
| 03-Feb-2023 | 850.00 | 865.00 | 830.00 | 865.00 | 5,732,900 | 0 |
| 02-Feb-2023 | 780.00 | 850.00 | 780.00 | 845.00 | 11,697,700 | 0 |
| 01-Feb-2023 | 765.00 | 790.00 | 755.00 | 785.00 | 4,339,600 | 0 |
| 31-Jan-2023 | 810.00 | 820.00 | 760.00 | 765.00 | 6,538,500 | 0 |
| 30-Jan-2023 | 750.00 | 810.00 | 745.00 | 805.00 | 11,152,200 | 0 |
| 27-Jan-2023 | 765.00 | 785.00 | 745.00 | 750.00 | 5,479,000 | 0 |
| 26-Jan-2023 | 730.00 | 770.00 | 730.00 | 765.00 | 8,306,400 | 0 |
| 25-Jan-2023 | 715.00 | 745.00 | 705.00 | 725.00 | 5,590,100 | 0 |
| 24-Jan-2023 | 725.00 | 730.00 | 705.00 | 715.00 | 4,301,400 | 0 |
| 20-Jan-2023 | 765.00 | 770.00 | 725.00 | 725.00 | 4,730,100 | 0 |
| 19-Jan-2023 | 830.00 | 835.00 | 775.00 | 775.00 | 548,100 | 0 |
| 18-Jan-2023 | 690.00 | 840.00 | 690.00 | 830.00 | 19,608,300 | 0 |
| 17-Jan-2023 | 680.00 | 700.00 | 670.00 | 690.00 | 8,409,200 | 0 |
| 16-Jan-2023 | 630.00 | 680.00 | 620.00 | 675.00 | 11,183,800 | 0 |
| 13-Jan-2023 | 675.00 | 685.00 | 635.00 | 635.00 | 3,067,300 | 0 |
| 12-Jan-2023 | 660.00 | 700.00 | 660.00 | 670.00 | 7,493,600 | 0 |
| 11-Jan-2023 | 680.00 | 690.00 | 640.00 | 665.00 | 7,497,800 | 0 |
| 10-Jan-2023 | 700.00 | 715.00 | 670.00 | 680.00 | 8,199,400 | 0 |
| 09-Jan-2023 | 700.00 | 710.00 | 680.00 | 700.00 | 7,463,200 | 0 |
| 06-Jan-2023 | 655.00 | 715.00 | 655.00 | 695.00 | 20,086,900 | 0 |
| 05-Jan-2023 | 655.00 | 680.00 | 625.00 | 655.00 | 10,791,400 | 0 |
| 04-Jan-2023 | 705.00 | 705.00 | 655.00 | 655.00 | 7,490,700 | 0 |
| 03-Jan-2023 | 620.00 | 720.00 | 620.00 | 700.00 | 17,480,500 | 0 |
| 02-Jan-2023 | 595.00 | 625.00 | 580.00 | 620.00 | 9,377,000 | 0 |
| 30-Dec-2022 | 655.00 | 655.00 | 620.00 | 620.00 | 2,888,200 | 0 |