| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,100.00 | 1,140.00 | 1,095.00 | 1,110.00 | 2,548,000 | 0 |
| 05-Jun-2023 | 1,045.00 | 1,135.00 | 1,045.00 | 1,135.00 | 8,818,800 | 0 |
| 31-May-2023 | 1,075.00 | 1,090.00 | 1,030.00 | 1,050.00 | 5,296,900 | 0 |
| 30-May-2023 | 1,090.00 | 1,105.00 | 1,050.00 | 1,075.00 | 4,064,900 | 0 |
| 29-May-2023 | 1,100.00 | 1,140.00 | 1,085.00 | 1,085.00 | 6,808,600 | 0 |
| 26-May-2023 | 1,130.00 | 1,150.00 | 1,095.00 | 1,100.00 | 8,982,600 | 0 |
| 25-May-2023 | 1,070.00 | 1,175.00 | 1,055.00 | 1,140.00 | 14,801,700 | 0 |
| 24-May-2023 | 1,035.00 | 1,070.00 | 1,035.00 | 1,070.00 | 3,753,700 | 0 |
| 23-May-2023 | 1,045.00 | 1,060.00 | 1,025.00 | 1,030.00 | 3,358,600 | 0 |
| 22-May-2023 | 1,045.00 | 1,060.00 | 1,020.00 | 1,045.00 | 3,370,400 | 0 |
| 19-May-2023 | 1,000.00 | 1,055.00 | 980.00 | 1,040.00 | 4,605,800 | 0 |
| 17-May-2023 | 1,040.00 | 1,075.00 | 985.00 | 1,000.00 | 11,487,800 | 0 |
| 16-May-2023 | 1,050.00 | 1,065.00 | 1,025.00 | 1,040.00 | 4,038,500 | 0 |
| 15-May-2023 | 1,085.00 | 1,095.00 | 1,030.00 | 1,050.00 | 5,716,400 | 0 |
| 12-May-2023 | 1,030.00 | 1,095.00 | 1,025.00 | 1,085.00 | 7,787,000 | 0 |
| 11-May-2023 | 1,045.00 | 1,060.00 | 1,025.00 | 1,030.00 | 2,666,100 | 0 |
| 10-May-2023 | 1,070.00 | 1,090.00 | 1,020.00 | 1,045.00 | 4,082,200 | 0 |
| 09-May-2023 | 1,035.00 | 1,085.00 | 1,030.00 | 1,065.00 | 5,757,100 | 0 |
| 08-May-2023 | 1,075.00 | 1,090.00 | 1,015.00 | 1,035.00 | 10,195,500 | 0 |
| 05-May-2023 | 1,145.00 | 1,160.00 | 1,065.00 | 1,075.00 | 14,409,600 | 0 |
| 04-May-2023 | 1,105.00 | 1,150.00 | 1,075.00 | 1,140.00 | 10,448,600 | 0 |
| 03-May-2023 | 1,040.00 | 1,115.00 | 1,025.00 | 1,100.00 | 16,422,800 | 0 |
| 02-May-2023 | 1,030.00 | 1,080.00 | 1,020.00 | 1,040.00 | 9,281,900 | 0 |
| 28-Apr-2023 | 1,055.00 | 1,090.00 | 980.00 | 1,025.00 | 28,606,200 | 0 |
| 27-Apr-2023 | 960.00 | 1,030.00 | 955.00 | 1,025.00 | 10,164,700 | 0 |
| 26-Apr-2023 | 920.00 | 975.00 | 920.00 | 955.00 | 11,474,200 | 0 |
| 18-Apr-2023 | 840.00 | 940.00 | 825.00 | 920.00 | 24,632,600 | 0 |
| 17-Apr-2023 | 840.00 | 870.00 | 825.00 | 840.00 | 3,330,800 | 0 |
| 14-Apr-2023 | 865.00 | 875.00 | 825.00 | 840.00 | 7,858,800 | 0 |
| 13-Apr-2023 | 875.00 | 885.00 | 840.00 | 865.00 | 8,385,700 | 0 |
| 12-Apr-2023 | 885.00 | 930.00 | 850.00 | 885.00 | 14,534,600 | 0 |
| 11-Apr-2023 | 870.00 | 895.00 | 870.00 | 885.00 | 3,248,300 | 0 |
| 10-Apr-2023 | 850.00 | 875.00 | 850.00 | 870.00 | 2,174,300 | 0 |
| 06-Apr-2023 | 855.00 | 860.00 | 830.00 | 850.00 | 4,422,700 | 0 |
| 05-Apr-2023 | 840.00 | 860.00 | 820.00 | 855.00 | 6,661,900 | 0 |
| 04-Apr-2023 | 820.00 | 835.00 | 815.00 | 830.00 | 4,244,800 | 0 |
| 03-Apr-2023 | 800.00 | 820.00 | 790.00 | 810.00 | 4,848,600 | 0 |
| 31-Mar-2023 | 805.00 | 815.00 | 785.00 | 800.00 | 2,194,400 | 0 |
| 30-Mar-2023 | 805.00 | 810.00 | 785.00 | 810.00 | 1,620,200 | 0 |
| 29-Mar-2023 | 825.00 | 830.00 | 785.00 | 805.00 | 1,889,300 | 0 |
| 28-Mar-2023 | 785.00 | 825.00 | 780.00 | 810.00 | 3,397,500 | 0 |
| 27-Mar-2023 | 780.00 | 840.00 | 765.00 | 795.00 | 12,706,000 | 0 |
| 24-Mar-2023 | 715.00 | 795.00 | 710.00 | 780.00 | 20,844,700 | 0 |
| 21-Mar-2023 | 710.00 | 745.00 | 700.00 | 710.00 | 10,020,100 | 0 |
| 20-Mar-2023 | 760.00 | 765.00 | 710.00 | 710.00 | 17,627,000 | 0 |
| 17-Mar-2023 | 770.00 | 780.00 | 755.00 | 760.00 | 3,478,900 | 0 |
| 16-Mar-2023 | 770.00 | 785.00 | 750.00 | 770.00 | 6,241,400 | 0 |
| 15-Mar-2023 | 770.00 | 810.00 | 765.00 | 770.00 | 7,761,400 | 0 |
| 14-Mar-2023 | 790.00 | 790.00 | 750.00 | 765.00 | 5,200,900 | 0 |
| 13-Mar-2023 | 830.00 | 830.00 | 785.00 | 790.00 | 10,662,900 | 0 |
| 10-Mar-2023 | 895.00 | 895.00 | 835.00 | 835.00 | 12,570,600 | 0 |
| 09-Mar-2023 | 835.00 | 910.00 | 830.00 | 895.00 | 26,427,800 | 0 |
| 08-Mar-2023 | 845.00 | 855.00 | 800.00 | 835.00 | 11,133,600 | 0 |
| 07-Mar-2023 | 805.00 | 845.00 | 805.00 | 845.00 | 17,465,500 | 0 |
| 06-Mar-2023 | 800.00 | 810.00 | 790.00 | 805.00 | 5,651,500 | 0 |
| 03-Mar-2023 | 795.00 | 810.00 | 765.00 | 800.00 | 16,244,400 | 0 |
| 02-Mar-2023 | 760.00 | 805.00 | 760.00 | 800.00 | 28,027,300 | 0 |
| 01-Mar-2023 | 750.00 | 780.00 | 750.00 | 760.00 | 10,979,600 | 0 |
| 28-Feb-2023 | 760.00 | 795.00 | 740.00 | 760.00 | 12,244,400 | 0 |
| 27-Feb-2023 | 750.00 | 770.00 | 725.00 | 760.00 | 11,014,300 | 0 |
| 24-Feb-2023 | 725.00 | 765.00 | 695.00 | 740.00 | 31,495,800 | 0 |
| 23-Feb-2023 | 635.00 | 720.00 | 635.00 | 720.00 | 79,385,000 | 0 |
| 22-Feb-2023 | 640.00 | 660.00 | 620.00 | 625.00 | 10,261,700 | 0 |
| 21-Feb-2023 | 610.00 | 650.00 | 605.00 | 640.00 | 13,818,800 | 0 |
| 20-Feb-2023 | 610.00 | 625.00 | 605.00 | 610.00 | 2,175,700 | 0 |
| 17-Feb-2023 | 620.00 | 630.00 | 610.00 | 610.00 | 1,947,400 | 0 |
| 16-Feb-2023 | 615.00 | 645.00 | 605.00 | 625.00 | 13,883,600 | 0 |
| 15-Feb-2023 | 590.00 | 650.00 | 590.00 | 615.00 | 14,418,200 | 0 |
| 14-Feb-2023 | 595.00 | 600.00 | 590.00 | 590.00 | 1,822,500 | 0 |
| 13-Feb-2023 | 595.00 | 605.00 | 590.00 | 595.00 | 2,070,500 | 0 |
| 10-Feb-2023 | 600.00 | 605.00 | 590.00 | 595.00 | 907,400 | 0 |
| 09-Feb-2023 | 585.00 | 605.00 | 585.00 | 600.00 | 4,974,900 | 0 |
| 08-Feb-2023 | 585.00 | 595.00 | 585.00 | 585.00 | 1,254,000 | 0 |
| 07-Feb-2023 | 580.00 | 590.00 | 575.00 | 585.00 | 377,100 | 0 |
| 06-Feb-2023 | 605.00 | 610.00 | 580.00 | 580.00 | 3,041,900 | 0 |
| 03-Feb-2023 | 600.00 | 615.00 | 595.00 | 605.00 | 2,777,600 | 0 |
| 02-Feb-2023 | 585.00 | 625.00 | 580.00 | 600.00 | 15,112,100 | 0 |
| 01-Feb-2023 | 585.00 | 590.00 | 575.00 | 585.00 | 2,207,000 | 0 |
| 31-Jan-2023 | 585.00 | 585.00 | 570.00 | 580.00 | 3,719,900 | 0 |
| 30-Jan-2023 | 585.00 | 590.00 | 575.00 | 585.00 | 903,700 | 0 |
| 27-Jan-2023 | 585.00 | 595.00 | 580.00 | 585.00 | 941,500 | 0 |
| 26-Jan-2023 | 575.00 | 585.00 | 570.00 | 585.00 | 755,400 | 0 |
| 25-Jan-2023 | 580.00 | 585.00 | 565.00 | 570.00 | 3,504,900 | 0 |
| 24-Jan-2023 | 580.00 | 585.00 | 575.00 | 580.00 | 607,700 | 0 |
| 20-Jan-2023 | 595.00 | 595.00 | 580.00 | 580.00 | 434,200 | 0 |
| 19-Jan-2023 | 580.00 | 590.00 | 575.00 | 590.00 | 1,603,100 | 0 |
| 18-Jan-2023 | 595.00 | 595.00 | 575.00 | 580.00 | 1,465,600 | 0 |
| 17-Jan-2023 | 585.00 | 600.00 | 585.00 | 590.00 | 1,992,000 | 0 |
| 16-Jan-2023 | 580.00 | 585.00 | 570.00 | 585.00 | 2,374,900 | 0 |
| 13-Jan-2023 | 575.00 | 580.00 | 575.00 | 580.00 | 2,016,200 | 0 |
| 12-Jan-2023 | 575.00 | 585.00 | 565.00 | 575.00 | 4,646,300 | 0 |
| 11-Jan-2023 | 575.00 | 580.00 | 570.00 | 575.00 | 1,595,700 | 0 |
| 10-Jan-2023 | 580.00 | 580.00 | 570.00 | 575.00 | 889,200 | 0 |
| 09-Jan-2023 | 575.00 | 595.00 | 575.00 | 580.00 | 1,118,200 | 0 |
| 06-Jan-2023 | 575.00 | 585.00 | 570.00 | 575.00 | 1,069,100 | 0 |
| 05-Jan-2023 | 600.00 | 610.00 | 565.00 | 575.00 | 6,032,300 | 0 |
| 04-Jan-2023 | 590.00 | 610.00 | 590.00 | 600.00 | 3,793,600 | 0 |
| 03-Jan-2023 | 575.00 | 595.00 | 570.00 | 590.00 | 3,287,800 | 0 |
| 02-Jan-2023 | 580.00 | 590.00 | 570.00 | 575.00 | 3,632,800 | 0 |
| 30-Dec-2022 | 595.00 | 595.00 | 575.00 | 585.00 | 4,856,200 | 0 |