| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,330.00 | 1,340.00 | 1,305.00 | 1,340.00 | 11,471,700 | 0 |
| 06-Jun-2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,335.00 | 7,196,400 | 0 |
| 05-Jun-2023 | 1,310.00 | 1,340.00 | 1,230.00 | 1,340.00 | 10,038,300 | 0 |
| 31-May-2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,305.00 | 32,172,000 | 0 |
| 30-May-2023 | 1,270.00 | 1,330.00 | 1,270.00 | 1,330.00 | 36,994,100 | 0 |
| 29-May-2023 | 1,280.00 | 1,285.00 | 1,255.00 | 1,270.00 | 4,447,100 | 0 |
| 26-May-2023 | 1,275.00 | 1,280.00 | 1,255.00 | 1,280.00 | 5,131,700 | 0 |
| 25-May-2023 | 1,270.00 | 1,305.00 | 1,250.00 | 1,290.00 | 29,986,300 | 0 |
| 24-May-2023 | 1,225.00 | 1,270.00 | 1,225.00 | 1,270.00 | 32,904,300 | 0 |
| 23-May-2023 | 1,235.00 | 1,245.00 | 1,205.00 | 1,225.00 | 68,445,200 | 0 |
| 22-May-2023 | 1,295.00 | 1,300.00 | 1,220.00 | 1,235.00 | 25,697,500 | 0 |
| 19-May-2023 | 1,290.00 | 1,300.00 | 1,280.00 | 1,295.00 | 6,636,000 | 0 |
| 17-May-2023 | 1,270.00 | 1,300.00 | 1,250.00 | 1,280.00 | 9,224,100 | 0 |
| 16-May-2023 | 1,295.00 | 1,300.00 | 1,265.00 | 1,270.00 | 6,965,000 | 0 |
| 15-May-2023 | 1,275.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,565,500 | 0 |
| 12-May-2023 | 1,290.00 | 1,300.00 | 1,260.00 | 1,275.00 | 7,501,800 | 0 |
| 11-May-2023 | 1,300.00 | 1,305.00 | 1,285.00 | 1,295.00 | 4,308,100 | 0 |
| 10-May-2023 | 1,315.00 | 1,330.00 | 1,295.00 | 1,300.00 | 12,531,300 | 0 |
| 09-May-2023 | 1,300.00 | 1,315.00 | 1,285.00 | 1,310.00 | 5,129,100 | 0 |
| 08-May-2023 | 1,305.00 | 1,315.00 | 1,285.00 | 1,300.00 | 8,535,400 | 0 |
| 05-May-2023 | 1,310.00 | 1,330.00 | 1,290.00 | 1,305.00 | 6,037,300 | 0 |
| 04-May-2023 | 1,340.00 | 1,350.00 | 1,305.00 | 1,310.00 | 7,518,700 | 0 |
| 03-May-2023 | 1,360.00 | 1,360.00 | 1,315.00 | 1,355.00 | 2,805,600 | 0 |
| 02-May-2023 | 1,370.00 | 1,380.00 | 1,320.00 | 1,355.00 | 6,923,200 | 0 |
| 28-Apr-2023 | 1,320.00 | 1,375.00 | 1,290.00 | 1,375.00 | 5,985,400 | 0 |
| 27-Apr-2023 | 1,365.00 | 1,365.00 | 1,320.00 | 1,320.00 | 4,392,600 | 0 |
| 26-Apr-2023 | 1,320.00 | 1,335.00 | 1,260.00 | 1,320.00 | 12,452,500 | 0 |
| 18-Apr-2023 | 1,340.00 | 1,350.00 | 1,305.00 | 1,320.00 | 7,037,800 | 0 |
| 17-Apr-2023 | 1,315.00 | 1,355.00 | 1,315.00 | 1,350.00 | 7,220,100 | 0 |
| 14-Apr-2023 | 1,345.00 | 1,345.00 | 1,315.00 | 1,315.00 | 2,708,100 | 0 |
| 13-Apr-2023 | 1,350.00 | 1,355.00 | 1,325.00 | 1,345.00 | 5,410,100 | 0 |
| 12-Apr-2023 | 1,365.00 | 1,365.00 | 1,350.00 | 1,355.00 | 1,886,700 | 0 |
| 11-Apr-2023 | 1,365.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,948,900 | 0 |
| 10-Apr-2023 | 1,355.00 | 1,370.00 | 1,355.00 | 1,365.00 | 9,777,300 | 0 |
| 06-Apr-2023 | 1,325.00 | 1,360.00 | 1,315.00 | 1,355.00 | 7,899,400 | 0 |
| 05-Apr-2023 | 1,330.00 | 1,335.00 | 1,320.00 | 1,330.00 | 6,619,800 | 0 |
| 04-Apr-2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,330.00 | 9,216,400 | 0 |
| 03-Apr-2023 | 1,315.00 | 1,350.00 | 1,315.00 | 1,335.00 | 6,167,000 | 0 |
| 31-Mar-2023 | 1,310.00 | 1,315.00 | 1,290.00 | 1,315.00 | 4,234,200 | 0 |
| 30-Mar-2023 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 6,701,800 | 0 |
| 29-Mar-2023 | 1,300.00 | 1,320.00 | 1,295.00 | 1,305.00 | 8,942,600 | 0 |
| 28-Mar-2023 | 1,295.00 | 1,320.00 | 1,280.00 | 1,300.00 | 3,603,200 | 0 |
| 27-Mar-2023 | 1,335.00 | 1,335.00 | 1,285.00 | 1,290.00 | 4,821,400 | 0 |
| 24-Mar-2023 | 1,300.00 | 1,330.00 | 1,275.00 | 1,330.00 | 9,333,500 | 0 |
| 21-Mar-2023 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,883,100 | 0 |
| 20-Mar-2023 | 1,295.00 | 1,295.00 | 1,250.00 | 1,270.00 | 3,063,300 | 0 |
| 17-Mar-2023 | 1,240.00 | 1,330.00 | 1,230.00 | 1,295.00 | 21,227,200 | 0 |
| 16-Mar-2023 | 1,285.00 | 1,285.00 | 1,215.00 | 1,240.00 | 17,100,200 | 0 |
| 15-Mar-2023 | 1,280.00 | 1,315.00 | 1,275.00 | 1,295.00 | 23,991,700 | 0 |
| 14-Mar-2023 | 1,305.00 | 1,320.00 | 1,260.00 | 1,285.00 | 20,045,600 | 0 |
| 13-Mar-2023 | 1,335.00 | 1,345.00 | 1,305.00 | 1,320.00 | 12,644,300 | 0 |
| 10-Mar-2023 | 1,375.00 | 1,375.00 | 1,335.00 | 1,340.00 | 2,177,800 | 0 |
| 09-Mar-2023 | 1,385.00 | 1,385.00 | 1,360.00 | 1,375.00 | 2,554,600 | 0 |
| 08-Mar-2023 | 1,375.00 | 1,385.00 | 1,325.00 | 1,385.00 | 8,630,100 | 0 |
| 07-Mar-2023 | 1,345.00 | 1,400.00 | 1,345.00 | 1,375.00 | 8,942,800 | 0 |
| 06-Mar-2023 | 1,340.00 | 1,370.00 | 1,340.00 | 1,350.00 | 4,685,400 | 0 |
| 03-Mar-2023 | 1,370.00 | 1,395.00 | 1,335.00 | 1,340.00 | 9,679,500 | 0 |
| 02-Mar-2023 | 1,350.00 | 1,380.00 | 1,340.00 | 1,370.00 | 5,959,200 | 0 |
| 01-Mar-2023 | 1,365.00 | 1,385.00 | 1,340.00 | 1,350.00 | 5,563,800 | 0 |
| 28-Feb-2023 | 1,325.00 | 1,375.00 | 1,315.00 | 1,365.00 | 11,230,000 | 0 |
| 27-Feb-2023 | 1,320.00 | 1,335.00 | 1,300.00 | 1,325.00 | 8,886,600 | 0 |
| 24-Feb-2023 | 1,340.00 | 1,395.00 | 1,315.00 | 1,315.00 | 39,825,400 | 0 |
| 23-Feb-2023 | 1,300.00 | 1,340.00 | 1,290.00 | 1,340.00 | 12,099,400 | 0 |
| 22-Feb-2023 | 1,325.00 | 1,350.00 | 1,260.00 | 1,300.00 | 26,356,600 | 0 |
| 21-Feb-2023 | 1,365.00 | 1,370.00 | 1,345.00 | 1,345.00 | 6,207,300 | 0 |
| 20-Feb-2023 | 1,330.00 | 1,395.00 | 1,315.00 | 1,365.00 | 30,060,400 | 0 |
| 17-Feb-2023 | 1,310.00 | 1,335.00 | 1,300.00 | 1,330.00 | 15,754,700 | 0 |
| 16-Feb-2023 | 1,280.00 | 1,320.00 | 1,275.00 | 1,310.00 | 22,847,200 | 0 |
| 15-Feb-2023 | 1,290.00 | 1,290.00 | 1,260.00 | 1,280.00 | 10,216,800 | 0 |
| 14-Feb-2023 | 1,290.00 | 1,295.00 | 1,245.00 | 1,275.00 | 21,308,700 | 0 |
| 13-Feb-2023 | 1,250.00 | 1,275.00 | 1,245.00 | 1,275.00 | 13,433,300 | 0 |
| 10-Feb-2023 | 1,265.00 | 1,280.00 | 1,235.00 | 1,250.00 | 23,268,300 | 0 |
| 09-Feb-2023 | 1,255.00 | 1,280.00 | 1,245.00 | 1,265.00 | 13,990,000 | 0 |
| 08-Feb-2023 | 1,250.00 | 1,290.00 | 1,235.00 | 1,250.00 | 26,715,800 | 0 |
| 07-Feb-2023 | 1,245.00 | 1,250.00 | 1,205.00 | 1,250.00 | 9,798,600 | 0 |
| 06-Feb-2023 | 1,250.00 | 1,260.00 | 1,205.00 | 1,240.00 | 12,624,500 | 0 |
| 03-Feb-2023 | 1,195.00 | 1,260.00 | 1,195.00 | 1,260.00 | 33,689,000 | 0 |
| 02-Feb-2023 | 1,160.00 | 1,225.00 | 1,155.00 | 1,195.00 | 17,479,000 | 0 |
| 01-Feb-2023 | 1,155.00 | 1,180.00 | 1,130.00 | 1,160.00 | 9,391,200 | 0 |
| 31-Jan-2023 | 1,090.00 | 1,165.00 | 1,085.00 | 1,155.00 | 26,296,800 | 0 |
| 30-Jan-2023 | 1,100.00 | 1,110.00 | 1,095.00 | 1,100.00 | 8,130,500 | 0 |
| 27-Jan-2023 | 1,095.00 | 1,150.00 | 1,085.00 | 1,100.00 | 13,981,600 | 0 |
| 26-Jan-2023 | 1,130.00 | 1,135.00 | 1,090.00 | 1,095.00 | 14,991,900 | 0 |
| 25-Jan-2023 | 1,145.00 | 1,160.00 | 1,130.00 | 1,130.00 | 2,654,800 | 0 |
| 24-Jan-2023 | 1,140.00 | 1,145.00 | 1,120.00 | 1,145.00 | 3,307,800 | 0 |
| 20-Jan-2023 | 1,150.00 | 1,155.00 | 1,125.00 | 1,150.00 | 6,651,000 | 0 |
| 19-Jan-2023 | 1,115.00 | 1,145.00 | 1,110.00 | 1,145.00 | 6,995,200 | 0 |
| 18-Jan-2023 | 1,140.00 | 1,140.00 | 1,100.00 | 1,120.00 | 3,895,300 | 0 |
| 17-Jan-2023 | 1,125.00 | 1,140.00 | 1,105.00 | 1,135.00 | 9,137,400 | 0 |
| 16-Jan-2023 | 1,095.00 | 1,125.00 | 1,085.00 | 1,125.00 | 8,944,000 | 0 |
| 13-Jan-2023 | 1,105.00 | 1,105.00 | 1,080.00 | 1,090.00 | 3,104,800 | 0 |
| 12-Jan-2023 | 1,095.00 | 1,105.00 | 1,090.00 | 1,095.00 | 3,249,200 | 0 |
| 11-Jan-2023 | 1,105.00 | 1,110.00 | 1,045.00 | 1,095.00 | 12,545,100 | 0 |
| 10-Jan-2023 | 1,120.00 | 1,120.00 | 1,080.00 | 1,095.00 | 7,193,000 | 0 |
| 09-Jan-2023 | 1,075.00 | 1,130.00 | 1,075.00 | 1,120.00 | 45,098,400 | 0 |
| 06-Jan-2023 | 1,020.00 | 1,095.00 | 1,010.00 | 1,070.00 | 7,647,500 | 0 |
| 05-Jan-2023 | 1,055.00 | 1,055.00 | 1,020.00 | 1,020.00 | 13,100,300 | 0 |
| 04-Jan-2023 | 1,060.00 | 1,100.00 | 1,055.00 | 1,055.00 | 13,888,600 | 0 |
| 03-Jan-2023 | 1,075.00 | 1,080.00 | 1,060.00 | 1,060.00 | 7,403,000 | 0 |
| 02-Jan-2023 | 1,050.00 | 1,080.00 | 1,030.00 | 1,075.00 | 7,781,200 | 0 |