| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,310.00 | 1,310.00 | 1,275.00 | 1,300.00 | 625,700 | 0 |
| 05-Jun-2023 | 1,285.00 | 1,305.00 | 1,100.00 | 1,300.00 | 830,200 | 0 |
| 31-May-2023 | 1,300.00 | 1,300.00 | 1,285.00 | 1,285.00 | 183,800 | 0 |
| 30-May-2023 | 1,295.00 | 1,305.00 | 1,290.00 | 1,300.00 | 383,100 | 0 |
| 29-May-2023 | 1,295.00 | 1,300.00 | 1,275.00 | 1,295.00 | 78,000 | 0 |
| 26-May-2023 | 1,285.00 | 1,295.00 | 1,280.00 | 1,290.00 | 98,000 | 0 |
| 25-May-2023 | 1,275.00 | 1,285.00 | 1,255.00 | 1,285.00 | 371,600 | 0 |
| 24-May-2023 | 1,270.00 | 1,270.00 | 1,255.00 | 1,270.00 | 173,100 | 0 |
| 23-May-2023 | 1,270.00 | 1,275.00 | 1,245.00 | 1,275.00 | 432,200 | 0 |
| 22-May-2023 | 1,260.00 | 1,270.00 | 1,240.00 | 1,270.00 | 308,200 | 0 |
| 19-May-2023 | 1,240.00 | 1,260.00 | 1,215.00 | 1,260.00 | 168,000 | 0 |
| 17-May-2023 | 1,265.00 | 1,280.00 | 1,215.00 | 1,255.00 | 5,074,800 | 0 |
| 16-May-2023 | 1,240.00 | 1,265.00 | 1,200.00 | 1,265.00 | 5,460,100 | 0 |
| 15-May-2023 | 1,230.00 | 1,235.00 | 1,185.00 | 1,220.00 | 2,451,300 | 0 |
| 12-May-2023 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 2,437,800 | 0 |
| 11-May-2023 | 1,220.00 | 1,250.00 | 1,180.00 | 1,240.00 | 3,898,400 | 0 |
| 10-May-2023 | 1,200.00 | 1,225.00 | 1,165.00 | 1,220.00 | 2,241,000 | 0 |
| 09-May-2023 | 1,190.00 | 1,200.00 | 1,185.00 | 1,200.00 | 34,500 | 0 |
| 08-May-2023 | 1,180.00 | 1,210.00 | 1,120.00 | 1,190.00 | 1,219,700 | 0 |
| 05-May-2023 | 1,200.00 | 1,210.00 | 1,180.00 | 1,200.00 | 4,621,400 | 0 |
| 04-May-2023 | 1,170.00 | 1,195.00 | 1,135.00 | 1,190.00 | 2,737,800 | 0 |
| 03-May-2023 | 1,200.00 | 1,200.00 | 1,160.00 | 1,185.00 | 15,600 | 0 |
| 02-May-2023 | 1,225.00 | 1,225.00 | 1,175.00 | 1,175.00 | 1,907,500 | 0 |
| 28-Apr-2023 | 1,135.00 | 1,200.00 | 1,105.00 | 1,200.00 | 5,408,400 | 0 |
| 27-Apr-2023 | 1,195.00 | 1,195.00 | 1,115.00 | 1,185.00 | 427,200 | 0 |
| 26-Apr-2023 | 1,180.00 | 1,230.00 | 1,170.00 | 1,195.00 | 588,100 | 0 |
| 18-Apr-2023 | 1,165.00 | 1,180.00 | 1,160.00 | 1,180.00 | 366,700 | 0 |
| 17-Apr-2023 | 1,165.00 | 1,165.00 | 1,150.00 | 1,165.00 | 198,900 | 0 |
| 14-Apr-2023 | 1,155.00 | 1,170.00 | 1,155.00 | 1,165.00 | 25,500 | 0 |
| 13-Apr-2023 | 1,180.00 | 1,180.00 | 1,150.00 | 1,155.00 | 154,200 | 0 |
| 12-Apr-2023 | 1,170.00 | 1,180.00 | 1,145.00 | 1,175.00 | 224,000 | 0 |
| 11-Apr-2023 | 1,150.00 | 1,180.00 | 1,145.00 | 1,170.00 | 6,705,800 | 0 |
| 10-Apr-2023 | 1,150.00 | 1,155.00 | 1,095.00 | 1,145.00 | 14,890,100 | 0 |
| 06-Apr-2023 | 1,150.00 | 1,155.00 | 1,130.00 | 1,150.00 | 192,600 | 0 |
| 05-Apr-2023 | 1,165.00 | 1,170.00 | 1,125.00 | 1,155.00 | 233,300 | 0 |
| 04-Apr-2023 | 1,150.00 | 1,200.00 | 1,145.00 | 1,165.00 | 915,300 | 0 |
| 03-Apr-2023 | 1,140.00 | 1,155.00 | 1,120.00 | 1,150.00 | 481,700 | 0 |
| 31-Mar-2023 | 1,125.00 | 1,170.00 | 1,115.00 | 1,120.00 | 1,097,900 | 0 |
| 30-Mar-2023 | 1,125.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,389,500 | 0 |
| 29-Mar-2023 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 519,500 | 0 |
| 28-Mar-2023 | 1,115.00 | 1,135.00 | 1,100.00 | 1,135.00 | 378,900 | 0 |
| 27-Mar-2023 | 1,150.00 | 1,150.00 | 1,100.00 | 1,125.00 | 438,100 | 0 |
| 24-Mar-2023 | 1,130.00 | 1,150.00 | 1,090.00 | 1,145.00 | 792,200 | 0 |
| 21-Mar-2023 | 1,170.00 | 1,170.00 | 1,145.00 | 1,150.00 | 22,400 | 0 |
| 20-Mar-2023 | 1,160.00 | 1,170.00 | 1,130.00 | 1,170.00 | 11,900 | 0 |
| 17-Mar-2023 | 1,155.00 | 1,170.00 | 1,080.00 | 1,170.00 | 347,000 | 0 |
| 16-Mar-2023 | 1,145.00 | 1,195.00 | 1,140.00 | 1,160.00 | 1,758,200 | 0 |
| 15-Mar-2023 | 1,140.00 | 1,160.00 | 1,140.00 | 1,145.00 | 179,300 | 0 |
| 14-Mar-2023 | 1,175.00 | 1,175.00 | 1,145.00 | 1,160.00 | 109,900 | 0 |
| 13-Mar-2023 | 1,155.00 | 1,180.00 | 1,145.00 | 1,170.00 | 716,100 | 0 |
| 10-Mar-2023 | 1,150.00 | 1,165.00 | 1,140.00 | 1,160.00 | 487,700 | 0 |
| 09-Mar-2023 | 1,160.00 | 1,175.00 | 1,140.00 | 1,150.00 | 586,000 | 0 |
| 08-Mar-2023 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 154,400 | 0 |
| 07-Mar-2023 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 69,800 | 0 |
| 06-Mar-2023 | 1,155.00 | 1,170.00 | 1,150.00 | 1,155.00 | 88,800 | 0 |
| 03-Mar-2023 | 1,170.00 | 1,170.00 | 1,145.00 | 1,155.00 | 135,600 | 0 |
| 02-Mar-2023 | 1,155.00 | 1,180.00 | 1,155.00 | 1,170.00 | 49,200 | 0 |
| 01-Mar-2023 | 1,170.00 | 1,185.00 | 1,125.00 | 1,155.00 | 171,800 | 0 |
| 28-Feb-2023 | 1,170.00 | 1,170.00 | 1,130.00 | 1,170.00 | 192,200 | 0 |
| 27-Feb-2023 | 1,130.00 | 1,170.00 | 1,110.00 | 1,170.00 | 621,900 | 0 |
| 24-Feb-2023 | 1,150.00 | 1,150.00 | 1,105.00 | 1,130.00 | 177,900 | 0 |
| 23-Feb-2023 | 1,075.00 | 1,155.00 | 1,050.00 | 1,150.00 | 428,400 | 0 |
| 22-Feb-2023 | 1,120.00 | 1,150.00 | 1,085.00 | 1,105.00 | 333,400 | 0 |
| 21-Feb-2023 | 1,100.00 | 1,155.00 | 1,040.00 | 1,125.00 | 1,356,900 | 0 |
| 20-Feb-2023 | 1,175.00 | 1,175.00 | 1,100.00 | 1,100.00 | 1,972,600 | 0 |
| 17-Feb-2023 | 1,175.00 | 1,225.00 | 1,140.00 | 1,180.00 | 904,600 | 0 |
| 16-Feb-2023 | 1,250.00 | 1,250.00 | 1,140.00 | 1,175.00 | 1,877,300 | 0 |
| 15-Feb-2023 | 1,085.00 | 1,245.00 | 1,085.00 | 1,210.00 | 2,273,300 | 0 |
| 14-Feb-2023 | 1,025.00 | 1,125.00 | 1,010.00 | 1,080.00 | 4,696,500 | 0 |
| 13-Feb-2023 | 1,005.00 | 1,060.00 | 950.00 | 1,020.00 | 5,771,600 | 0 |
| 10-Feb-2023 | 1,045.00 | 1,050.00 | 990.00 | 1,000.00 | 2,861,400 | 0 |
| 09-Feb-2023 | 1,135.00 | 1,135.00 | 1,060.00 | 1,060.00 | 553,500 | 0 |
| 08-Feb-2023 | 1,225.00 | 1,250.00 | 1,135.00 | 1,135.00 | 221,100 | 0 |
| 07-Feb-2023 | 1,310.00 | 1,335.00 | 1,220.00 | 1,220.00 | 2,100,400 | 0 |
| 06-Feb-2023 | 1,380.00 | 1,400.00 | 1,300.00 | 1,300.00 | 538,000 | 0 |
| 03-Feb-2023 | 1,375.00 | 1,395.00 | 1,370.00 | 1,380.00 | 96,000 | 0 |
| 02-Feb-2023 | 1,435.00 | 1,435.00 | 1,375.00 | 1,375.00 | 970,900 | 0 |
| 01-Feb-2023 | 1,515.00 | 1,525.00 | 1,420.00 | 1,420.00 | 3,453,800 | 0 |
| 31-Jan-2023 | 1,510.00 | 1,530.00 | 1,495.00 | 1,515.00 | 1,810,600 | 0 |
| 30-Jan-2023 | 1,590.00 | 1,600.00 | 1,510.00 | 1,510.00 | 3,224,400 | 0 |
| 27-Jan-2023 | 1,635.00 | 1,650.00 | 1,580.00 | 1,585.00 | 2,873,100 | 0 |
| 26-Jan-2023 | 1,735.00 | 1,735.00 | 1,640.00 | 1,640.00 | 3,096,100 | 0 |
| 25-Jan-2023 | 1,700.00 | 1,750.00 | 1,700.00 | 1,725.00 | 4,527,300 | 0 |
| 24-Jan-2023 | 1,715.00 | 1,745.00 | 1,645.00 | 1,700.00 | 11,019,500 | 0 |
| 20-Jan-2023 | 1,625.00 | 1,675.00 | 1,580.00 | 1,670.00 | 12,447,600 | 0 |
| 19-Jan-2023 | 1,675.00 | 1,720.00 | 1,615.00 | 1,635.00 | 8,289,100 | 0 |
| 18-Jan-2023 | 1,725.00 | 1,730.00 | 1,675.00 | 1,675.00 | 1,672,200 | 0 |
| 17-Jan-2023 | 1,805.00 | 1,820.00 | 1,695.00 | 1,695.00 | 14,790,600 | 0 |
| 16-Jan-2023 | 1,820.00 | 1,835.00 | 1,805.00 | 1,805.00 | 1,759,700 | 0 |
| 13-Jan-2023 | 1,885.00 | 1,905.00 | 1,805.00 | 1,825.00 | 8,940,300 | 0 |
| 12-Jan-2023 | 1,920.00 | 1,945.00 | 1,880.00 | 1,880.00 | 3,168,400 | 0 |
| 11-Jan-2023 | 1,960.00 | 1,970.00 | 1,875.00 | 1,925.00 | 7,972,600 | 0 |
| 10-Jan-2023 | 1,950.00 | 2,000.00 | 1,935.00 | 1,960.00 | 8,732,600 | 0 |
| 09-Jan-2023 | 1,930.00 | 1,990.00 | 1,930.00 | 1,950.00 | 11,118,500 | 0 |
| 06-Jan-2023 | 1,810.00 | 1,930.00 | 1,790.00 | 1,930.00 | 8,366,200 | 0 |
| 05-Jan-2023 | 1,830.00 | 1,830.00 | 1,810.00 | 1,825.00 | 718,700 | 0 |
| 04-Jan-2023 | 1,840.00 | 1,840.00 | 1,830.00 | 1,840.00 | 30,300 | 0 |
| 03-Jan-2023 | 1,840.00 | 1,850.00 | 1,835.00 | 1,840.00 | 205,600 | 0 |
| 02-Jan-2023 | 1,825.00 | 1,855.00 | 1,825.00 | 1,840.00 | 156,900 | 0 |
| 30-Dec-2022 | 1,840.00 | 1,850.00 | 1,815.00 | 1,825.00 | 3,750,000 | 0 |