| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,965.00 | 1,965.00 | 1,930.00 | 1,955.00 | 23,400 | 0 |
| 05-Jun-2023 | 1,930.00 | 1,965.00 | 1,855.00 | 1,965.00 | 31,900 | 0 |
| 31-May-2023 | 2,050.00 | 2,050.00 | 1,910.00 | 1,910.00 | 101,800 | 0 |
| 30-May-2023 | 2,010.00 | 2,050.00 | 1,935.00 | 2,050.00 | 12,100 | 0 |
| 29-May-2023 | 1,985.00 | 2,040.00 | 1,935.00 | 1,935.00 | 101,400 | 0 |
| 26-May-2023 | 2,070.00 | 2,100.00 | 2,070.00 | 2,080.00 | 57,800 | 0 |
| 25-May-2023 | 2,040.00 | 2,140.00 | 2,030.00 | 2,120.00 | 54,800 | 0 |
| 24-May-2023 | 2,050.00 | 2,100.00 | 2,030.00 | 2,040.00 | 25,400 | 0 |
| 23-May-2023 | 2,090.00 | 2,200.00 | 2,090.00 | 2,150.00 | 56,400 | 0 |
| 22-May-2023 | 2,030.00 | 2,130.00 | 2,030.00 | 2,040.00 | 45,400 | 0 |
| 19-May-2023 | 2,240.00 | 2,240.00 | 1,995.00 | 2,030.00 | 175,300 | 0 |
| 17-May-2023 | 2,280.00 | 2,350.00 | 2,110.00 | 2,140.00 | 145,400 | 0 |
| 16-May-2023 | 2,110.00 | 2,290.00 | 2,110.00 | 2,260.00 | 136,700 | 0 |
| 15-May-2023 | 2,170.00 | 2,170.00 | 2,020.00 | 2,110.00 | 151,700 | 0 |
| 12-May-2023 | 2,250.00 | 2,250.00 | 2,150.00 | 2,170.00 | 97,200 | 0 |
| 11-May-2023 | 2,260.00 | 2,280.00 | 2,200.00 | 2,240.00 | 56,300 | 0 |
| 10-May-2023 | 2,000.00 | 2,240.00 | 1,990.00 | 2,240.00 | 154,200 | 0 |
| 09-May-2023 | 1,985.00 | 2,090.00 | 1,965.00 | 2,080.00 | 228,100 | 0 |
| 08-May-2023 | 1,965.00 | 1,990.00 | 1,900.00 | 1,985.00 | 104,700 | 0 |
| 05-May-2023 | 1,940.00 | 1,965.00 | 1,930.00 | 1,930.00 | 77,800 | 0 |
| 04-May-2023 | 1,945.00 | 1,950.00 | 1,880.00 | 1,940.00 | 100,700 | 0 |
| 03-May-2023 | 1,890.00 | 1,940.00 | 1,890.00 | 1,935.00 | 5,200 | 0 |
| 02-May-2023 | 1,940.00 | 1,940.00 | 1,810.00 | 1,890.00 | 26,100 | 0 |
| 28-Apr-2023 | 1,885.00 | 1,950.00 | 1,885.00 | 1,940.00 | 98,200 | 0 |
| 27-Apr-2023 | 1,830.00 | 1,950.00 | 1,760.00 | 1,900.00 | 14,600 | 0 |
| 26-Apr-2023 | 1,755.00 | 1,950.00 | 1,720.00 | 1,865.00 | 41,500 | 0 |
| 18-Apr-2023 | 1,810.00 | 1,820.00 | 1,750.00 | 1,810.00 | 6,300 | 0 |
| 17-Apr-2023 | 1,790.00 | 1,825.00 | 1,705.00 | 1,810.00 | 51,000 | 0 |
| 14-Apr-2023 | 1,775.00 | 1,805.00 | 1,735.00 | 1,790.00 | 43,900 | 0 |
| 13-Apr-2023 | 1,760.00 | 1,775.00 | 1,665.00 | 1,775.00 | 161,900 | 0 |
| 12-Apr-2023 | 1,790.00 | 1,800.00 | 1,760.00 | 1,770.00 | 20,300 | 0 |
| 11-Apr-2023 | 1,745.00 | 1,790.00 | 1,745.00 | 1,790.00 | 57,700 | 0 |
| 10-Apr-2023 | 1,740.00 | 1,775.00 | 1,695.00 | 1,745.00 | 77,000 | 0 |
| 06-Apr-2023 | 1,775.00 | 1,800.00 | 1,740.00 | 1,740.00 | 81,500 | 0 |
| 05-Apr-2023 | 1,820.00 | 1,830.00 | 1,775.00 | 1,775.00 | 58,900 | 0 |
| 04-Apr-2023 | 1,855.00 | 1,875.00 | 1,825.00 | 1,850.00 | 39,700 | 0 |
| 03-Apr-2023 | 2,050.00 | 2,050.00 | 1,890.00 | 1,900.00 | 162,700 | 0 |
| 31-Mar-2023 | 1,925.00 | 2,020.00 | 1,855.00 | 2,020.00 | 652,800 | 0 |
| 30-Mar-2023 | 1,775.00 | 1,940.00 | 1,750.00 | 1,925.00 | 158,300 | 0 |
| 29-Mar-2023 | 1,780.00 | 1,820.00 | 1,750.00 | 1,785.00 | 64,200 | 0 |
| 28-Mar-2023 | 1,760.00 | 1,975.00 | 1,705.00 | 1,780.00 | 224,700 | 0 |
| 27-Mar-2023 | 1,695.00 | 1,750.00 | 1,670.00 | 1,710.00 | 86,900 | 0 |
| 24-Mar-2023 | 1,745.00 | 1,805.00 | 1,680.00 | 1,695.00 | 137,200 | 0 |
| 21-Mar-2023 | 1,700.00 | 1,805.00 | 1,700.00 | 1,730.00 | 55,600 | 0 |
| 20-Mar-2023 | 1,790.00 | 1,790.00 | 1,705.00 | 1,705.00 | 146,500 | 0 |
| 17-Mar-2023 | 1,835.00 | 1,835.00 | 1,765.00 | 1,830.00 | 68,200 | 0 |
| 16-Mar-2023 | 1,900.00 | 1,900.00 | 1,755.00 | 1,835.00 | 26,500 | 0 |
| 15-Mar-2023 | 1,910.00 | 1,910.00 | 1,860.00 | 1,885.00 | 215,100 | 0 |
| 14-Mar-2023 | 1,900.00 | 1,935.00 | 1,870.00 | 1,880.00 | 44,600 | 0 |
| 13-Mar-2023 | 1,840.00 | 1,900.00 | 1,800.00 | 1,860.00 | 53,000 | 0 |
| 10-Mar-2023 | 1,905.00 | 1,940.00 | 1,840.00 | 1,840.00 | 17,400 | 0 |
| 09-Mar-2023 | 1,905.00 | 1,940.00 | 1,900.00 | 1,905.00 | 127,400 | 0 |
| 08-Mar-2023 | 1,910.00 | 1,930.00 | 1,905.00 | 1,905.00 | 177,900 | 0 |
| 07-Mar-2023 | 1,785.00 | 1,905.00 | 1,785.00 | 1,870.00 | 198,800 | 0 |
| 06-Mar-2023 | 1,760.00 | 1,835.00 | 1,665.00 | 1,810.00 | 492,900 | 0 |
| 03-Mar-2023 | 1,865.00 | 1,885.00 | 1,765.00 | 1,785.00 | 42,800 | 0 |
| 02-Mar-2023 | 1,870.00 | 1,895.00 | 1,865.00 | 1,885.00 | 45,300 | 0 |
| 01-Mar-2023 | 1,895.00 | 1,895.00 | 1,865.00 | 1,865.00 | 36,700 | 0 |
| 28-Feb-2023 | 1,850.00 | 1,955.00 | 1,845.00 | 1,895.00 | 132,300 | 0 |
| 27-Feb-2023 | 1,920.00 | 1,925.00 | 1,820.00 | 1,850.00 | 140,500 | 0 |
| 24-Feb-2023 | 1,935.00 | 1,950.00 | 1,920.00 | 1,925.00 | 66,700 | 0 |
| 23-Feb-2023 | 1,965.00 | 1,975.00 | 1,935.00 | 1,935.00 | 63,900 | 0 |
| 22-Feb-2023 | 1,970.00 | 1,995.00 | 1,965.00 | 1,965.00 | 32,700 | 0 |
| 21-Feb-2023 | 1,985.00 | 1,985.00 | 1,965.00 | 1,970.00 | 38,400 | 0 |
| 20-Feb-2023 | 1,985.00 | 2,000.00 | 1,980.00 | 1,985.00 | 107,600 | 0 |
| 17-Feb-2023 | 2,000.00 | 2,000.00 | 1,980.00 | 1,985.00 | 83,700 | 0 |
| 16-Feb-2023 | 2,000.00 | 2,020.00 | 1,985.00 | 2,000.00 | 56,500 | 0 |
| 15-Feb-2023 | 1,995.00 | 2,030.00 | 1,990.00 | 1,990.00 | 180,700 | 0 |
| 14-Feb-2023 | 2,030.00 | 2,040.00 | 1,995.00 | 2,000.00 | 39,900 | 0 |
| 13-Feb-2023 | 1,990.00 | 2,040.00 | 1,985.00 | 1,995.00 | 98,400 | 0 |
| 10-Feb-2023 | 2,000.00 | 2,050.00 | 1,990.00 | 2,000.00 | 176,400 | 0 |
| 09-Feb-2023 | 1,955.00 | 2,010.00 | 1,955.00 | 2,000.00 | 264,400 | 0 |
| 08-Feb-2023 | 1,960.00 | 1,990.00 | 1,900.00 | 1,955.00 | 108,300 | 0 |
| 07-Feb-2023 | 2,020.00 | 2,020.00 | 1,950.00 | 1,960.00 | 236,100 | 0 |
| 06-Feb-2023 | 1,990.00 | 2,050.00 | 1,990.00 | 1,995.00 | 97,600 | 0 |
| 03-Feb-2023 | 2,040.00 | 2,050.00 | 1,990.00 | 1,990.00 | 270,500 | 0 |
| 02-Feb-2023 | 1,990.00 | 2,030.00 | 1,980.00 | 2,000.00 | 131,100 | 0 |
| 01-Feb-2023 | 1,970.00 | 2,080.00 | 1,910.00 | 1,995.00 | 568,900 | 0 |
| 31-Jan-2023 | 2,050.00 | 2,050.00 | 1,910.00 | 1,990.00 | 688,000 | 0 |
| 30-Jan-2023 | 2,040.00 | 2,080.00 | 2,040.00 | 2,050.00 | 232,400 | 0 |
| 27-Jan-2023 | 2,010.00 | 2,050.00 | 2,010.00 | 2,040.00 | 386,100 | 0 |
| 26-Jan-2023 | 1,980.00 | 2,050.00 | 1,950.00 | 2,010.00 | 381,800 | 0 |
| 25-Jan-2023 | 1,950.00 | 2,000.00 | 1,950.00 | 1,980.00 | 203,300 | 0 |
| 24-Jan-2023 | 1,830.00 | 2,000.00 | 1,810.00 | 1,945.00 | 477,900 | 0 |
| 20-Jan-2023 | 1,870.00 | 1,870.00 | 1,830.00 | 1,830.00 | 60,700 | 0 |
| 19-Jan-2023 | 1,850.00 | 1,885.00 | 1,845.00 | 1,875.00 | 159,500 | 0 |
| 18-Jan-2023 | 1,825.00 | 1,910.00 | 1,720.00 | 1,855.00 | 904,100 | 0 |
| 17-Jan-2023 | 1,880.00 | 1,880.00 | 1,805.00 | 1,830.00 | 245,200 | 0 |
| 16-Jan-2023 | 1,905.00 | 1,960.00 | 1,835.00 | 1,845.00 | 403,800 | 0 |
| 13-Jan-2023 | 1,835.00 | 1,980.00 | 1,835.00 | 1,905.00 | 700,200 | 0 |
| 12-Jan-2023 | 1,825.00 | 1,880.00 | 1,820.00 | 1,825.00 | 260,400 | 0 |
| 11-Jan-2023 | 1,860.00 | 1,915.00 | 1,820.00 | 1,825.00 | 283,600 | 0 |
| 10-Jan-2023 | 1,900.00 | 2,000.00 | 1,820.00 | 1,860.00 | 4,144,400 | 0 |
| 09-Jan-2023 | 1,800.00 | 2,020.00 | 1,800.00 | 1,900.00 | 1,709,800 | 0 |
| 06-Jan-2023 | 2,080.00 | 2,080.00 | 1,935.00 | 1,935.00 | 3,590,300 | 0 |
| 05-Jan-2023 | 2,160.00 | 2,160.00 | 2,010.00 | 2,080.00 | 1,412,200 | 0 |
| 04-Jan-2023 | 2,240.00 | 2,380.00 | 2,090.00 | 2,160.00 | 1,342,700 | 0 |
| 03-Jan-2023 | 2,230.00 | 2,520.00 | 2,200.00 | 2,240.00 | 1,914,400 | 0 |
| 02-Jan-2023 | 2,180.00 | 2,290.00 | 2,040.00 | 2,240.00 | 1,360,400 | 0 |
| 30-Dec-2022 | 1,980.00 | 2,250.00 | 1,910.00 | 2,180.00 | 7,236,300 | 0 |