| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,925.00 | 1,970.00 | 1,880.00 | 1,890.00 | 7,128,600 | 0 |
| 05-Jun-2023 | 1,800.00 | 1,965.00 | 1,800.00 | 1,915.00 | 11,497,900 | 0 |
| 31-May-2023 | 1,810.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,654,500 | 0 |
| 30-May-2023 | 1,805.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,164,000 | 0 |
| 29-May-2023 | 1,805.00 | 1,820.00 | 1,800.00 | 1,800.00 | 1,521,700 | 0 |
| 26-May-2023 | 1,820.00 | 1,835.00 | 1,790.00 | 1,800.00 | 2,035,800 | 0 |
| 25-May-2023 | 1,760.00 | 1,825.00 | 1,755.00 | 1,820.00 | 2,933,600 | 0 |
| 24-May-2023 | 1,775.00 | 1,785.00 | 1,760.00 | 1,760.00 | 722,700 | 0 |
| 23-May-2023 | 1,795.00 | 1,805.00 | 1,770.00 | 1,775.00 | 2,030,800 | 0 |
| 22-May-2023 | 1,790.00 | 1,810.00 | 1,775.00 | 1,795.00 | 1,405,300 | 0 |
| 19-May-2023 | 1,750.00 | 1,795.00 | 1,750.00 | 1,790.00 | 2,193,100 | 0 |
| 17-May-2023 | 1,745.00 | 1,775.00 | 1,720.00 | 1,750.00 | 2,047,100 | 0 |
| 16-May-2023 | 1,770.00 | 1,795.00 | 1,750.00 | 1,750.00 | 2,973,000 | 0 |
| 15-May-2023 | 1,835.00 | 1,840.00 | 1,765.00 | 1,770.00 | 5,311,400 | 0 |
| 12-May-2023 | 1,825.00 | 1,865.00 | 1,825.00 | 1,830.00 | 2,462,500 | 0 |
| 11-May-2023 | 1,835.00 | 1,850.00 | 1,805.00 | 1,825.00 | 1,769,000 | 0 |
| 10-May-2023 | 1,865.00 | 1,880.00 | 1,820.00 | 1,835.00 | 2,404,000 | 0 |
| 09-May-2023 | 1,815.00 | 1,870.00 | 1,810.00 | 1,850.00 | 6,573,800 | 0 |
| 08-May-2023 | 1,800.00 | 1,865.00 | 1,800.00 | 1,810.00 | 2,516,400 | 0 |
| 05-May-2023 | 1,790.00 | 1,830.00 | 1,760.00 | 1,795.00 | 2,894,200 | 0 |
| 04-May-2023 | 1,815.00 | 1,825.00 | 1,785.00 | 1,785.00 | 3,219,600 | 0 |
| 03-May-2023 | 1,850.00 | 1,900.00 | 1,780.00 | 1,815.00 | 8,965,900 | 0 |
| 02-May-2023 | 1,765.00 | 1,870.00 | 1,755.00 | 1,850.00 | 7,946,100 | 0 |
| 28-Apr-2023 | 1,790.00 | 1,805.00 | 1,750.00 | 1,765.00 | 4,054,200 | 0 |
| 27-Apr-2023 | 1,725.00 | 1,810.00 | 1,715.00 | 1,785.00 | 12,739,500 | 0 |
| 26-Apr-2023 | 1,695.00 | 1,725.00 | 1,655.00 | 1,715.00 | 8,051,900 | 0 |
| 18-Apr-2023 | 1,650.00 | 1,690.00 | 1,640.00 | 1,665.00 | 2,398,000 | 0 |
| 17-Apr-2023 | 1,650.00 | 1,650.00 | 1,610.00 | 1,640.00 | 2,397,300 | 0 |
| 14-Apr-2023 | 1,640.00 | 1,655.00 | 1,630.00 | 1,640.00 | 2,809,800 | 0 |
| 13-Apr-2023 | 1,640.00 | 1,660.00 | 1,620.00 | 1,640.00 | 5,959,200 | 0 |
| 12-Apr-2023 | 1,620.00 | 1,660.00 | 1,610.00 | 1,640.00 | 3,069,300 | 0 |
| 11-Apr-2023 | 1,605.00 | 1,635.00 | 1,600.00 | 1,620.00 | 1,624,200 | 0 |
| 10-Apr-2023 | 1,650.00 | 1,660.00 | 1,595.00 | 1,600.00 | 4,754,500 | 0 |
| 06-Apr-2023 | 1,695.00 | 1,695.00 | 1,645.00 | 1,650.00 | 5,069,100 | 0 |
| 05-Apr-2023 | 1,630.00 | 1,715.00 | 1,625.00 | 1,695.00 | 5,921,200 | 0 |
| 04-Apr-2023 | 1,670.00 | 1,670.00 | 1,625.00 | 1,630.00 | 6,251,100 | 0 |
| 03-Apr-2023 | 1,750.00 | 1,770.00 | 1,660.00 | 1,670.00 | 6,477,400 | 0 |
| 31-Mar-2023 | 1,800.00 | 1,825.00 | 1,735.00 | 1,745.00 | 9,560,500 | 0 |
| 30-Mar-2023 | 1,830.00 | 1,845.00 | 1,770.00 | 1,775.00 | 1,884,900 | 0 |
| 29-Mar-2023 | 1,795.00 | 1,850.00 | 1,785.00 | 1,825.00 | 2,329,000 | 0 |
| 28-Mar-2023 | 1,770.00 | 1,800.00 | 1,730.00 | 1,795.00 | 3,031,700 | 0 |
| 27-Mar-2023 | 1,680.00 | 1,770.00 | 1,680.00 | 1,770.00 | 3,070,600 | 0 |
| 24-Mar-2023 | 1,710.00 | 1,735.00 | 1,690.00 | 1,690.00 | 2,767,600 | 0 |
| 21-Mar-2023 | 1,685.00 | 1,720.00 | 1,670.00 | 1,710.00 | 1,210,400 | 0 |
| 20-Mar-2023 | 1,725.00 | 1,730.00 | 1,670.00 | 1,680.00 | 1,302,300 | 0 |
| 17-Mar-2023 | 1,660.00 | 1,745.00 | 1,660.00 | 1,725.00 | 2,709,300 | 0 |
| 16-Mar-2023 | 1,680.00 | 1,690.00 | 1,635.00 | 1,660.00 | 2,430,900 | 0 |
| 15-Mar-2023 | 1,635.00 | 1,700.00 | 1,635.00 | 1,685.00 | 3,586,300 | 0 |
| 14-Mar-2023 | 1,755.00 | 1,755.00 | 1,640.00 | 1,645.00 | 6,411,200 | 0 |
| 13-Mar-2023 | 1,800.00 | 1,805.00 | 1,745.00 | 1,760.00 | 2,671,100 | 0 |
| 10-Mar-2023 | 1,840.00 | 1,840.00 | 1,790.00 | 1,805.00 | 1,570,200 | 0 |
| 09-Mar-2023 | 1,850.00 | 1,855.00 | 1,820.00 | 1,835.00 | 2,941,900 | 0 |
| 08-Mar-2023 | 1,780.00 | 1,855.00 | 1,780.00 | 1,845.00 | 7,373,700 | 0 |
| 07-Mar-2023 | 1,790.00 | 1,805.00 | 1,775.00 | 1,780.00 | 3,408,400 | 0 |
| 06-Mar-2023 | 1,730.00 | 1,790.00 | 1,730.00 | 1,790.00 | 2,222,000 | 0 |
| 03-Mar-2023 | 1,750.00 | 1,755.00 | 1,715.00 | 1,730.00 | 5,167,300 | 0 |
| 02-Mar-2023 | 1,730.00 | 1,765.00 | 1,715.00 | 1,755.00 | 3,827,200 | 0 |
| 01-Mar-2023 | 1,765.00 | 1,765.00 | 1,725.00 | 1,730.00 | 2,207,500 | 0 |
| 28-Feb-2023 | 1,755.00 | 1,790.00 | 1,740.00 | 1,765.00 | 2,860,200 | 0 |
| 27-Feb-2023 | 1,790.00 | 1,800.00 | 1,740.00 | 1,755.00 | 1,414,600 | 0 |
| 24-Feb-2023 | 1,795.00 | 1,805.00 | 1,760.00 | 1,790.00 | 1,374,600 | 0 |
| 23-Feb-2023 | 1,770.00 | 1,810.00 | 1,745.00 | 1,790.00 | 2,724,100 | 0 |
| 22-Feb-2023 | 1,815.00 | 1,830.00 | 1,765.00 | 1,770.00 | 2,271,000 | 0 |
| 21-Feb-2023 | 1,750.00 | 1,815.00 | 1,685.00 | 1,815.00 | 5,964,600 | 0 |
| 20-Feb-2023 | 1,750.00 | 1,805.00 | 1,730.00 | 1,740.00 | 4,069,800 | 0 |
| 17-Feb-2023 | 1,750.00 | 1,775.00 | 1,720.00 | 1,745.00 | 4,537,700 | 0 |
| 16-Feb-2023 | 1,765.00 | 1,785.00 | 1,725.00 | 1,750.00 | 2,383,500 | 0 |
| 15-Feb-2023 | 1,840.00 | 1,850.00 | 1,750.00 | 1,765.00 | 9,265,500 | 0 |
| 14-Feb-2023 | 1,880.00 | 1,945.00 | 1,815.00 | 1,835.00 | 5,527,700 | 0 |
| 13-Feb-2023 | 1,800.00 | 1,890.00 | 1,790.00 | 1,880.00 | 4,601,200 | 0 |
| 10-Feb-2023 | 1,860.00 | 1,875.00 | 1,790.00 | 1,800.00 | 5,366,100 | 0 |
| 09-Feb-2023 | 1,825.00 | 1,910.00 | 1,790.00 | 1,855.00 | 5,966,400 | 0 |
| 08-Feb-2023 | 1,815.00 | 1,920.00 | 1,810.00 | 1,825.00 | 6,537,200 | 0 |
| 07-Feb-2023 | 1,805.00 | 1,850.00 | 1,765.00 | 1,815.00 | 4,429,400 | 0 |
| 06-Feb-2023 | 1,700.00 | 1,810.00 | 1,680.00 | 1,805.00 | 5,774,100 | 0 |
| 03-Feb-2023 | 1,740.00 | 1,740.00 | 1,685.00 | 1,690.00 | 5,188,800 | 0 |
| 02-Feb-2023 | 1,740.00 | 1,800.00 | 1,740.00 | 1,760.00 | 11,707,000 | 0 |
| 01-Feb-2023 | 1,615.00 | 1,735.00 | 1,615.00 | 1,730.00 | 15,238,200 | 0 |
| 31-Jan-2023 | 1,620.00 | 1,630.00 | 1,595.00 | 1,615.00 | 1,749,100 | 0 |
| 30-Jan-2023 | 1,640.00 | 1,640.00 | 1,595.00 | 1,620.00 | 3,347,900 | 0 |
| 27-Jan-2023 | 1,570.00 | 1,620.00 | 1,555.00 | 1,620.00 | 8,470,500 | 0 |
| 26-Jan-2023 | 1,450.00 | 1,560.00 | 1,450.00 | 1,555.00 | 6,659,500 | 0 |
| 25-Jan-2023 | 1,455.00 | 1,470.00 | 1,445.00 | 1,450.00 | 5,709,000 | 0 |
| 24-Jan-2023 | 1,430.00 | 1,470.00 | 1,430.00 | 1,455.00 | 4,264,200 | 0 |
| 20-Jan-2023 | 1,440.00 | 1,455.00 | 1,420.00 | 1,430.00 | 8,860,000 | 0 |
| 19-Jan-2023 | 1,440.00 | 1,520.00 | 1,425.00 | 1,440.00 | 25,277,400 | 0 |
| 18-Jan-2023 | 1,405.00 | 1,445.00 | 1,405.00 | 1,440.00 | 9,347,600 | 0 |
| 17-Jan-2023 | 1,410.00 | 1,425.00 | 1,400.00 | 1,405.00 | 1,069,800 | 0 |
| 16-Jan-2023 | 1,415.00 | 1,425.00 | 1,405.00 | 1,410.00 | 704,600 | 0 |
| 13-Jan-2023 | 1,390.00 | 1,420.00 | 1,390.00 | 1,410.00 | 1,544,600 | 0 |
| 12-Jan-2023 | 1,395.00 | 1,425.00 | 1,385.00 | 1,390.00 | 870,000 | 0 |
| 11-Jan-2023 | 1,390.00 | 1,405.00 | 1,365.00 | 1,395.00 | 3,862,300 | 0 |
| 10-Jan-2023 | 1,395.00 | 1,400.00 | 1,360.00 | 1,390.00 | 955,800 | 0 |
| 09-Jan-2023 | 1,390.00 | 1,405.00 | 1,380.00 | 1,395.00 | 2,124,500 | 0 |
| 06-Jan-2023 | 1,330.00 | 1,385.00 | 1,330.00 | 1,385.00 | 2,549,900 | 0 |
| 05-Jan-2023 | 1,360.00 | 1,375.00 | 1,330.00 | 1,335.00 | 4,283,300 | 0 |
| 04-Jan-2023 | 1,425.00 | 1,440.00 | 1,330.00 | 1,370.00 | 11,143,600 | 0 |
| 03-Jan-2023 | 1,445.00 | 1,465.00 | 1,420.00 | 1,425.00 | 3,579,100 | 0 |
| 02-Jan-2023 | 1,415.00 | 1,460.00 | 1,415.00 | 1,445.00 | 1,827,800 | 0 |
| 30-Dec-2022 | 1,405.00 | 1,430.00 | 1,400.00 | 1,410.00 | 2,902,400 | 0 |