| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 115.00 | 128.00 | 115.00 | 119.00 | 10,141,976,800 | 0 |
| 05-Jun-2023 | 125.00 | 125.00 | 125.00 | 125.00 | 3,172,186,900 | 0 |
| 31-May-2023 | 110.00 | 147.00 | 104.00 | 147.00 | 66,010,808,800 | 0 |
| 30-May-2023 | 109.00 | 112.00 | 108.00 | 109.00 | 5,728,320,300 | 0 |
| 29-May-2023 | 104.00 | 109.00 | 103.00 | 108.00 | 4,966,821,400 | 0 |
| 26-May-2023 | 112.00 | 112.00 | 104.00 | 104.00 | 3,861,463,800 | 0 |
| 25-May-2023 | 113.00 | 114.00 | 111.00 | 111.00 | 4,305,481,100 | 0 |
| 24-May-2023 | 114.00 | 114.00 | 112.00 | 114.00 | 3,619,630,900 | 0 |
| 23-May-2023 | 115.00 | 115.00 | 113.00 | 115.00 | 4,251,378,800 | 0 |
| 22-May-2023 | 115.00 | 117.00 | 114.00 | 114.00 | 4,221,737,600 | 0 |
| 19-May-2023 | 114.00 | 116.00 | 113.00 | 115.00 | 4,214,466,700 | 0 |
| 17-May-2023 | 118.00 | 120.00 | 113.00 | 113.00 | 5,592,195,100 | 0 |
| 16-May-2023 | 117.00 | 119.00 | 117.00 | 118.00 | 3,021,416,700 | 0 |
| 15-May-2023 | 116.00 | 118.00 | 115.00 | 117.00 | 3,716,716,500 | 0 |
| 12-May-2023 | 119.00 | 119.00 | 115.00 | 116.00 | 7,321,741,000 | 0 |
| 11-May-2023 | 118.00 | 120.00 | 112.00 | 116.00 | 5,732,919,300 | 0 |
| 10-May-2023 | 110.00 | 118.00 | 109.00 | 118.00 | 5,983,231,300 | 0 |
| 09-May-2023 | 108.00 | 112.00 | 106.00 | 109.00 | 4,161,078,000 | 0 |
| 08-May-2023 | 107.00 | 110.00 | 104.00 | 106.00 | 4,112,031,600 | 0 |
| 05-May-2023 | 109.00 | 110.00 | 104.00 | 106.00 | 3,105,323,400 | 0 |
| 04-May-2023 | 99.00 | 110.00 | 98.00 | 109.00 | 3,535,125,100 | 0 |
| 03-May-2023 | 103.00 | 103.00 | 98.00 | 100.00 | 1,867,045,500 | 0 |
| 02-May-2023 | 104.00 | 106.00 | 102.00 | 103.00 | 1,548,215,600 | 0 |
| 28-Apr-2023 | 101.00 | 105.00 | 101.00 | 104.00 | 2,867,792,700 | 0 |
| 27-Apr-2023 | 95.00 | 104.00 | 95.00 | 99.00 | 5,844,603,100 | 0 |
| 26-Apr-2023 | 94.00 | 96.00 | 92.00 | 95.00 | 1,838,524,300 | 0 |
| 18-Apr-2023 | 93.00 | 95.00 | 92.00 | 95.00 | 956,749,500 | 0 |
| 17-Apr-2023 | 93.00 | 94.00 | 92.00 | 92.00 | 1,182,628,900 | 0 |
| 14-Apr-2023 | 92.00 | 97.00 | 92.00 | 92.00 | 3,840,963,100 | 0 |
| 13-Apr-2023 | 89.00 | 93.00 | 89.00 | 91.00 | 5,114,014,300 | 0 |
| 12-Apr-2023 | 99.00 | 99.00 | 93.00 | 93.00 | 4,216,335,000 | 0 |
| 11-Apr-2023 | 92.00 | 100.00 | 89.00 | 99.00 | 5,972,809,700 | 0 |
| 10-Apr-2023 | 100.00 | 101.00 | 94.00 | 94.00 | 3,935,236,200 | 0 |
| 06-Apr-2023 | 107.00 | 107.00 | 100.00 | 101.00 | 7,189,254,300 | 0 |
| 05-Apr-2023 | 110.00 | 111.00 | 106.00 | 107.00 | 1,998,405,100 | 0 |
| 04-Apr-2023 | 111.00 | 111.00 | 108.00 | 110.00 | 1,524,521,400 | 0 |
| 03-Apr-2023 | 110.00 | 112.00 | 108.00 | 110.00 | 2,344,341,500 | 0 |
| 31-Mar-2023 | 113.00 | 113.00 | 109.00 | 109.00 | 3,043,461,400 | 0 |
| 30-Mar-2023 | 117.00 | 118.00 | 112.00 | 112.00 | 2,525,410,300 | 0 |
| 29-Mar-2023 | 118.00 | 119.00 | 115.00 | 116.00 | 2,192,202,900 | 0 |
| 28-Mar-2023 | 116.00 | 118.00 | 115.00 | 118.00 | 1,526,839,400 | 0 |
| 27-Mar-2023 | 115.00 | 117.00 | 113.00 | 115.00 | 1,562,022,400 | 0 |
| 24-Mar-2023 | 112.00 | 115.00 | 111.00 | 115.00 | 3,269,322,300 | 0 |
| 21-Mar-2023 | 105.00 | 111.00 | 103.00 | 110.00 | 4,671,194,300 | 0 |
| 20-Mar-2023 | 115.00 | 116.00 | 108.00 | 108.00 | 2,667,209,800 | 0 |
| 17-Mar-2023 | 119.00 | 121.00 | 113.00 | 116.00 | 58,034,016,600 | 0 |
| 16-Mar-2023 | 121.00 | 121.00 | 116.00 | 117.00 | 2,961,356,000 | 0 |
| 15-Mar-2023 | 124.00 | 125.00 | 119.00 | 121.00 | 3,063,900,200 | 0 |
| 14-Mar-2023 | 126.00 | 127.00 | 118.00 | 121.00 | 3,851,197,200 | 0 |
| 13-Mar-2023 | 124.00 | 129.00 | 121.00 | 126.00 | 4,384,992,200 | 0 |
| 10-Mar-2023 | 128.00 | 129.00 | 123.00 | 125.00 | 2,283,679,700 | 0 |
| 09-Mar-2023 | 131.00 | 132.00 | 128.00 | 129.00 | 1,922,759,300 | 0 |
| 08-Mar-2023 | 129.00 | 131.00 | 126.00 | 130.00 | 4,196,129,100 | 0 |
| 07-Mar-2023 | 129.00 | 132.00 | 128.00 | 129.00 | 3,779,176,100 | 0 |
| 06-Mar-2023 | 125.00 | 129.00 | 124.00 | 128.00 | 3,551,983,600 | 0 |
| 03-Mar-2023 | 123.00 | 124.00 | 122.00 | 124.00 | 2,184,394,100 | 0 |
| 02-Mar-2023 | 122.00 | 125.00 | 120.00 | 121.00 | 2,721,105,200 | 0 |
| 01-Mar-2023 | 119.00 | 123.00 | 118.00 | 122.00 | 3,981,849,100 | 0 |
| 28-Feb-2023 | 118.00 | 119.00 | 114.00 | 118.00 | 3,160,179,500 | 0 |
| 27-Feb-2023 | 120.00 | 122.00 | 117.00 | 118.00 | 2,277,082,600 | 0 |
| 24-Feb-2023 | 118.00 | 122.00 | 116.00 | 120.00 | 2,348,456,200 | 0 |
| 23-Feb-2023 | 118.00 | 119.00 | 115.00 | 116.00 | 1,792,359,400 | 0 |
| 22-Feb-2023 | 119.00 | 120.00 | 113.00 | 116.00 | 4,225,445,100 | 0 |
| 21-Feb-2023 | 122.00 | 123.00 | 120.00 | 121.00 | 2,981,870,500 | 0 |
| 20-Feb-2023 | 127.00 | 128.00 | 120.00 | 122.00 | 6,521,473,000 | 0 |
| 17-Feb-2023 | 122.00 | 127.00 | 122.00 | 125.00 | 7,262,941,800 | 0 |
| 16-Feb-2023 | 121.00 | 122.00 | 118.00 | 121.00 | 3,464,330,000 | 0 |
| 15-Feb-2023 | 120.00 | 120.00 | 115.00 | 118.00 | 2,267,807,300 | 0 |
| 14-Feb-2023 | 118.00 | 122.00 | 117.00 | 119.00 | 3,119,397,900 | 0 |
| 13-Feb-2023 | 102.00 | 117.00 | 102.00 | 116.00 | 10,381,585,300 | 0 |
| 10-Feb-2023 | 105.00 | 105.00 | 105.00 | 105.00 | 803,642,100 | 0 |
| 09-Feb-2023 | 121.00 | 123.00 | 112.00 | 112.00 | 4,732,017,300 | 0 |
| 08-Feb-2023 | 124.00 | 125.00 | 119.00 | 120.00 | 2,752,037,500 | 0 |
| 07-Feb-2023 | 120.00 | 127.00 | 120.00 | 123.00 | 3,152,141,000 | 0 |
| 06-Feb-2023 | 124.00 | 124.00 | 120.00 | 120.00 | 1,838,131,300 | 0 |
| 03-Feb-2023 | 125.00 | 128.00 | 122.00 | 124.00 | 4,983,617,500 | 0 |
| 02-Feb-2023 | 115.00 | 125.00 | 114.00 | 124.00 | 6,121,060,400 | 0 |
| 01-Feb-2023 | 112.00 | 115.00 | 111.00 | 113.00 | 1,700,371,800 | 0 |
| 31-Jan-2023 | 111.00 | 113.00 | 109.00 | 112.00 | 2,929,808,600 | 0 |
| 30-Jan-2023 | 117.00 | 117.00 | 112.00 | 113.00 | 1,662,060,700 | 0 |
| 27-Jan-2023 | 115.00 | 118.00 | 115.00 | 117.00 | 2,461,734,200 | 0 |
| 26-Jan-2023 | 115.00 | 117.00 | 114.00 | 115.00 | 2,412,800,600 | 0 |
| 25-Jan-2023 | 119.00 | 121.00 | 114.00 | 117.00 | 5,141,106,500 | 0 |
| 24-Jan-2023 | 115.00 | 120.00 | 113.00 | 119.00 | 6,586,988,600 | 0 |
| 20-Jan-2023 | 116.00 | 118.00 | 111.00 | 114.00 | 4,169,642,200 | 0 |
| 19-Jan-2023 | 113.00 | 116.00 | 111.00 | 115.00 | 2,689,869,700 | 0 |
| 18-Jan-2023 | 115.00 | 118.00 | 111.00 | 114.00 | 4,022,915,200 | 0 |
| 17-Jan-2023 | 108.00 | 117.00 | 107.00 | 114.00 | 7,642,543,700 | 0 |
| 16-Jan-2023 | 105.00 | 107.00 | 103.00 | 107.00 | 3,602,544,900 | 0 |
| 13-Jan-2023 | 97.00 | 107.00 | 96.00 | 105.00 | 6,370,530,700 | 0 |
| 12-Jan-2023 | 95.00 | 98.00 | 93.00 | 97.00 | 2,508,642,100 | 0 |
| 11-Jan-2023 | 95.00 | 96.00 | 93.00 | 94.00 | 632,614,500 | 0 |
| 10-Jan-2023 | 93.00 | 96.00 | 92.00 | 95.00 | 1,876,902,000 | 0 |
| 09-Jan-2023 | 95.00 | 96.00 | 91.00 | 93.00 | 1,911,356,800 | 0 |
| 06-Jan-2023 | 92.00 | 95.00 | 91.00 | 95.00 | 802,624,500 | 0 |
| 05-Jan-2023 | 96.00 | 96.00 | 91.00 | 92.00 | 1,795,026,400 | 0 |
| 04-Jan-2023 | 95.00 | 97.00 | 93.00 | 96.00 | 1,816,437,300 | 0 |
| 03-Jan-2023 | 93.00 | 97.00 | 93.00 | 95.00 | 2,761,729,900 | 0 |
| 02-Jan-2023 | 91.00 | 94.00 | 91.00 | 93.00 | 897,258,100 | 0 |
| 30-Dec-2022 | 97.00 | 97.00 | 91.00 | 91.00 | 2,801,920,800 | 0 |