| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,435.00 | 1,460.00 | 1,410.00 | 1,445.00 | 13,149,000 | 0 |
| 05-Jun-2023 | 1,370.00 | 1,435.00 | 1,350.00 | 1,435.00 | 11,171,200 | 0 |
| 31-May-2023 | 1,405.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,857,400 | 0 |
| 30-May-2023 | 1,410.00 | 1,415.00 | 1,380.00 | 1,405.00 | 4,481,200 | 0 |
| 29-May-2023 | 1,430.00 | 1,430.00 | 1,380.00 | 1,415.00 | 1,366,400 | 0 |
| 26-May-2023 | 1,460.00 | 1,460.00 | 1,405.00 | 1,435.00 | 1,579,100 | 0 |
| 25-May-2023 | 1,495.00 | 1,500.00 | 1,430.00 | 1,465.00 | 5,764,500 | 0 |
| 24-May-2023 | 1,430.00 | 1,510.00 | 1,420.00 | 1,495.00 | 19,045,300 | 0 |
| 23-May-2023 | 1,430.00 | 1,450.00 | 1,400.00 | 1,435.00 | 8,153,500 | 0 |
| 22-May-2023 | 1,470.00 | 1,475.00 | 1,410.00 | 1,435.00 | 5,322,900 | 0 |
| 19-May-2023 | 1,430.00 | 1,505.00 | 1,430.00 | 1,475.00 | 7,337,200 | 0 |
| 17-May-2023 | 1,380.00 | 1,435.00 | 1,370.00 | 1,435.00 | 18,379,300 | 0 |
| 16-May-2023 | 1,370.00 | 1,410.00 | 1,365.00 | 1,380.00 | 8,985,500 | 0 |
| 15-May-2023 | 1,375.00 | 1,380.00 | 1,350.00 | 1,375.00 | 6,604,900 | 0 |
| 12-May-2023 | 1,420.00 | 1,420.00 | 1,365.00 | 1,385.00 | 1,970,500 | 0 |
| 11-May-2023 | 1,455.00 | 1,460.00 | 1,405.00 | 1,425.00 | 1,238,200 | 0 |
| 10-May-2023 | 1,460.00 | 1,475.00 | 1,430.00 | 1,460.00 | 7,431,400 | 0 |
| 09-May-2023 | 1,360.00 | 1,475.00 | 1,360.00 | 1,460.00 | 13,166,800 | 0 |
| 08-May-2023 | 1,355.00 | 1,370.00 | 1,320.00 | 1,365.00 | 14,190,700 | 0 |
| 05-May-2023 | 1,405.00 | 1,410.00 | 1,360.00 | 1,360.00 | 3,738,500 | 0 |
| 04-May-2023 | 1,400.00 | 1,430.00 | 1,375.00 | 1,410.00 | 4,612,900 | 0 |
| 03-May-2023 | 1,455.00 | 1,465.00 | 1,395.00 | 1,400.00 | 4,289,400 | 0 |
| 02-May-2023 | 1,465.00 | 1,470.00 | 1,425.00 | 1,460.00 | 1,704,800 | 0 |
| 28-Apr-2023 | 1,515.00 | 1,515.00 | 1,460.00 | 1,465.00 | 4,336,000 | 0 |
| 27-Apr-2023 | 1,505.00 | 1,520.00 | 1,480.00 | 1,520.00 | 7,837,100 | 0 |
| 26-Apr-2023 | 1,515.00 | 1,535.00 | 1,480.00 | 1,515.00 | 7,872,900 | 0 |
| 18-Apr-2023 | 1,540.00 | 1,545.00 | 1,480.00 | 1,515.00 | 2,099,200 | 0 |
| 17-Apr-2023 | 1,595.00 | 1,595.00 | 1,510.00 | 1,545.00 | 2,761,500 | 0 |
| 14-Apr-2023 | 1,620.00 | 1,620.00 | 1,560.00 | 1,595.00 | 4,092,300 | 0 |
| 13-Apr-2023 | 1,560.00 | 1,675.00 | 1,560.00 | 1,620.00 | 15,397,200 | 0 |
| 12-Apr-2023 | 1,540.00 | 1,570.00 | 1,495.00 | 1,560.00 | 14,271,600 | 0 |
| 11-Apr-2023 | 1,445.00 | 1,550.00 | 1,445.00 | 1,540.00 | 21,895,600 | 0 |
| 10-Apr-2023 | 1,465.00 | 1,470.00 | 1,440.00 | 1,450.00 | 3,146,600 | 0 |
| 06-Apr-2023 | 1,470.00 | 1,480.00 | 1,440.00 | 1,470.00 | 5,275,900 | 0 |
| 05-Apr-2023 | 1,505.00 | 1,505.00 | 1,460.00 | 1,475.00 | 3,428,000 | 0 |
| 04-Apr-2023 | 1,535.00 | 1,535.00 | 1,500.00 | 1,510.00 | 10,136,600 | 0 |
| 03-Apr-2023 | 1,535.00 | 1,550.00 | 1,500.00 | 1,540.00 | 8,601,600 | 0 |
| 31-Mar-2023 | 1,555.00 | 1,565.00 | 1,505.00 | 1,540.00 | 5,076,300 | 0 |
| 30-Mar-2023 | 1,500.00 | 1,575.00 | 1,485.00 | 1,555.00 | 13,258,800 | 0 |
| 29-Mar-2023 | 1,505.00 | 1,510.00 | 1,490.00 | 1,505.00 | 4,955,700 | 0 |
| 28-Mar-2023 | 1,510.00 | 1,515.00 | 1,480.00 | 1,505.00 | 6,741,800 | 0 |
| 27-Mar-2023 | 1,550.00 | 1,555.00 | 1,500.00 | 1,515.00 | 2,450,500 | 0 |
| 24-Mar-2023 | 1,590.00 | 1,595.00 | 1,540.00 | 1,550.00 | 6,226,300 | 0 |
| 21-Mar-2023 | 1,565.00 | 1,595.00 | 1,550.00 | 1,590.00 | 13,901,400 | 0 |
| 20-Mar-2023 | 1,580.00 | 1,580.00 | 1,540.00 | 1,565.00 | 7,222,600 | 0 |
| 17-Mar-2023 | 1,485.00 | 1,590.00 | 1,485.00 | 1,580.00 | 13,493,000 | 0 |
| 16-Mar-2023 | 1,495.00 | 1,495.00 | 1,465.00 | 1,485.00 | 8,227,300 | 0 |
| 15-Mar-2023 | 1,495.00 | 1,510.00 | 1,495.00 | 1,495.00 | 8,521,600 | 0 |
| 14-Mar-2023 | 1,460.00 | 1,500.00 | 1,450.00 | 1,495.00 | 13,502,300 | 0 |
| 13-Mar-2023 | 1,485.00 | 1,485.00 | 1,440.00 | 1,465.00 | 5,291,300 | 0 |
| 10-Mar-2023 | 1,530.00 | 1,530.00 | 1,480.00 | 1,485.00 | 4,014,100 | 0 |
| 09-Mar-2023 | 1,550.00 | 1,575.00 | 1,510.00 | 1,530.00 | 6,666,600 | 0 |
| 08-Mar-2023 | 1,545.00 | 1,550.00 | 1,495.00 | 1,550.00 | 4,928,700 | 0 |
| 07-Mar-2023 | 1,590.00 | 1,590.00 | 1,530.00 | 1,550.00 | 6,490,000 | 0 |
| 06-Mar-2023 | 1,590.00 | 1,615.00 | 1,570.00 | 1,590.00 | 12,037,900 | 0 |
| 03-Mar-2023 | 1,500.00 | 1,600.00 | 1,495.00 | 1,590.00 | 14,193,800 | 0 |
| 02-Mar-2023 | 1,480.00 | 1,510.00 | 1,480.00 | 1,500.00 | 11,582,300 | 0 |
| 01-Mar-2023 | 1,480.00 | 1,495.00 | 1,475.00 | 1,480.00 | 6,825,500 | 0 |
| 28-Feb-2023 | 1,495.00 | 1,495.00 | 1,460.00 | 1,480.00 | 5,637,100 | 0 |
| 27-Feb-2023 | 1,505.00 | 1,510.00 | 1,470.00 | 1,500.00 | 5,462,900 | 0 |
| 24-Feb-2023 | 1,505.00 | 1,520.00 | 1,480.00 | 1,510.00 | 4,524,300 | 0 |
| 23-Feb-2023 | 1,555.00 | 1,555.00 | 1,500.00 | 1,510.00 | 6,915,600 | 0 |
| 22-Feb-2023 | 1,570.00 | 1,575.00 | 1,525.00 | 1,550.00 | 2,132,100 | 0 |
| 21-Feb-2023 | 1,590.00 | 1,595.00 | 1,545.00 | 1,575.00 | 6,656,200 | 0 |
| 20-Feb-2023 | 1,615.00 | 1,615.00 | 1,565.00 | 1,585.00 | 3,312,400 | 0 |
| 17-Feb-2023 | 1,615.00 | 1,630.00 | 1,595.00 | 1,615.00 | 8,967,800 | 0 |
| 16-Feb-2023 | 1,620.00 | 1,630.00 | 1,600.00 | 1,615.00 | 6,475,500 | 0 |
| 15-Feb-2023 | 1,620.00 | 1,635.00 | 1,615.00 | 1,620.00 | 8,989,300 | 0 |
| 14-Feb-2023 | 1,580.00 | 1,635.00 | 1,580.00 | 1,620.00 | 14,828,800 | 0 |
| 13-Feb-2023 | 1,500.00 | 1,580.00 | 1,470.00 | 1,580.00 | 12,504,600 | 0 |
| 10-Feb-2023 | 1,480.00 | 1,500.00 | 1,450.00 | 1,500.00 | 9,227,400 | 0 |
| 09-Feb-2023 | 1,480.00 | 1,485.00 | 1,455.00 | 1,485.00 | 6,821,300 | 0 |
| 08-Feb-2023 | 1,500.00 | 1,500.00 | 1,460.00 | 1,485.00 | 3,258,100 | 0 |
| 07-Feb-2023 | 1,500.00 | 1,510.00 | 1,455.00 | 1,500.00 | 5,593,700 | 0 |
| 06-Feb-2023 | 1,530.00 | 1,530.00 | 1,475.00 | 1,500.00 | 3,717,300 | 0 |
| 03-Feb-2023 | 1,565.00 | 1,565.00 | 1,505.00 | 1,530.00 | 3,810,400 | 0 |
| 02-Feb-2023 | 1,525.00 | 1,575.00 | 1,505.00 | 1,565.00 | 15,187,600 | 0 |
| 01-Feb-2023 | 1,560.00 | 1,560.00 | 1,510.00 | 1,535.00 | 6,680,700 | 0 |
| 31-Jan-2023 | 1,610.00 | 1,610.00 | 1,550.00 | 1,560.00 | 3,951,200 | 0 |
| 30-Jan-2023 | 1,610.00 | 1,645.00 | 1,590.00 | 1,610.00 | 10,171,700 | 0 |
| 27-Jan-2023 | 1,545.00 | 1,620.00 | 1,545.00 | 1,610.00 | 15,973,800 | 0 |
| 26-Jan-2023 | 1,485.00 | 1,560.00 | 1,480.00 | 1,545.00 | 14,076,300 | 0 |
| 25-Jan-2023 | 1,495.00 | 1,495.00 | 1,470.00 | 1,490.00 | 4,161,300 | 0 |
| 24-Jan-2023 | 1,515.00 | 1,515.00 | 1,480.00 | 1,500.00 | 8,156,700 | 0 |
| 20-Jan-2023 | 1,500.00 | 1,535.00 | 1,495.00 | 1,515.00 | 9,996,400 | 0 |
| 19-Jan-2023 | 1,450.00 | 1,505.00 | 1,450.00 | 1,500.00 | 13,676,200 | 0 |
| 18-Jan-2023 | 1,450.00 | 1,455.00 | 1,420.00 | 1,450.00 | 8,337,400 | 0 |
| 17-Jan-2023 | 1,450.00 | 1,465.00 | 1,440.00 | 1,455.00 | 7,762,800 | 0 |
| 16-Jan-2023 | 1,455.00 | 1,460.00 | 1,440.00 | 1,455.00 | 10,593,000 | 0 |
| 13-Jan-2023 | 1,460.00 | 1,470.00 | 1,445.00 | 1,455.00 | 13,865,000 | 0 |
| 12-Jan-2023 | 1,390.00 | 1,460.00 | 1,375.00 | 1,455.00 | 16,891,700 | 0 |
| 11-Jan-2023 | 1,395.00 | 1,395.00 | 1,375.00 | 1,395.00 | 3,878,200 | 0 |
| 10-Jan-2023 | 1,395.00 | 1,400.00 | 1,365.00 | 1,400.00 | 6,035,600 | 0 |
| 09-Jan-2023 | 1,400.00 | 1,405.00 | 1,355.00 | 1,400.00 | 3,546,600 | 0 |
| 06-Jan-2023 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,105,800 | 0 |
| 05-Jan-2023 | 1,450.00 | 1,460.00 | 1,395.00 | 1,405.00 | 1,845,400 | 0 |
| 04-Jan-2023 | 1,400.00 | 1,455.00 | 1,390.00 | 1,450.00 | 14,253,700 | 0 |
| 03-Jan-2023 | 1,395.00 | 1,400.00 | 1,375.00 | 1,395.00 | 7,488,000 | 0 |
| 02-Jan-2023 | 1,400.00 | 1,405.00 | 1,375.00 | 1,400.00 | 2,008,000 | 0 |
| 30-Dec-2022 | 1,370.00 | 1,420.00 | 1,370.00 | 1,400.00 | 2,101,100 | 0 |