| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 1,175.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,553,200 | 0 |
| 05-Jun-2023 | 1,215.00 | 1,215.00 | 1,175.00 | 1,175.00 | 4,323,400 | 0 |
| 31-May-2023 | 1,175.00 | 1,215.00 | 1,170.00 | 1,215.00 | 6,725,300 | 0 |
| 30-May-2023 | 1,175.00 | 1,185.00 | 1,170.00 | 1,175.00 | 983,400 | 0 |
| 29-May-2023 | 1,190.00 | 1,195.00 | 1,170.00 | 1,175.00 | 2,041,400 | 0 |
| 26-May-2023 | 1,190.00 | 1,195.00 | 1,180.00 | 1,180.00 | 2,506,400 | 0 |
| 25-May-2023 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,708,500 | 0 |
| 24-May-2023 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,586,300 | 0 |
| 23-May-2023 | 1,195.00 | 1,195.00 | 1,170.00 | 1,190.00 | 2,424,400 | 0 |
| 22-May-2023 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,683,000 | 0 |
| 19-May-2023 | 1,210.00 | 1,210.00 | 1,165.00 | 1,175.00 | 8,092,500 | 0 |
| 17-May-2023 | 1,200.00 | 1,215.00 | 1,200.00 | 1,205.00 | 2,652,000 | 0 |
| 16-May-2023 | 1,210.00 | 1,215.00 | 1,200.00 | 1,200.00 | 2,854,500 | 0 |
| 15-May-2023 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 3,491,100 | 0 |
| 12-May-2023 | 1,220.00 | 1,220.00 | 1,210.00 | 1,215.00 | 2,160,100 | 0 |
| 11-May-2023 | 1,215.00 | 1,220.00 | 1,210.00 | 1,210.00 | 2,933,400 | 0 |
| 10-May-2023 | 1,220.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,941,800 | 0 |
| 09-May-2023 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 3,488,200 | 0 |
| 08-May-2023 | 1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 3,737,500 | 0 |
| 05-May-2023 | 1,215.00 | 1,220.00 | 1,205.00 | 1,205.00 | 2,409,400 | 0 |
| 04-May-2023 | 1,215.00 | 1,215.00 | 1,200.00 | 1,215.00 | 7,099,400 | 0 |
| 03-May-2023 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 3,601,400 | 0 |
| 02-May-2023 | 1,250.00 | 1,250.00 | 1,210.00 | 1,220.00 | 10,970,900 | 0 |
| 28-Apr-2023 | 1,265.00 | 1,265.00 | 1,245.00 | 1,255.00 | 6,597,800 | 0 |
| 27-Apr-2023 | 1,260.00 | 1,265.00 | 1,250.00 | 1,265.00 | 6,712,700 | 0 |
| 26-Apr-2023 | 1,265.00 | 1,280.00 | 1,250.00 | 1,255.00 | 10,667,100 | 0 |
| 18-Apr-2023 | 1,270.00 | 1,270.00 | 1,255.00 | 1,265.00 | 8,790,700 | 0 |
| 17-Apr-2023 | 1,285.00 | 1,285.00 | 1,255.00 | 1,255.00 | 13,059,400 | 0 |
| 14-Apr-2023 | 1,285.00 | 1,290.00 | 1,285.00 | 1,285.00 | 20,667,600 | 0 |
| 13-Apr-2023 | 1,375.00 | 1,380.00 | 1,370.00 | 1,380.00 | 22,801,300 | 0 |
| 12-Apr-2023 | 1,375.00 | 1,380.00 | 1,365.00 | 1,370.00 | 9,971,100 | 0 |
| 11-Apr-2023 | 1,380.00 | 1,385.00 | 1,370.00 | 1,370.00 | 11,721,700 | 0 |
| 10-Apr-2023 | 1,385.00 | 1,395.00 | 1,380.00 | 1,380.00 | 9,233,900 | 0 |
| 06-Apr-2023 | 1,385.00 | 1,390.00 | 1,380.00 | 1,385.00 | 9,493,200 | 0 |
| 05-Apr-2023 | 1,380.00 | 1,390.00 | 1,375.00 | 1,380.00 | 10,062,600 | 0 |
| 04-Apr-2023 | 1,375.00 | 1,395.00 | 1,375.00 | 1,380.00 | 11,422,300 | 0 |
| 03-Apr-2023 | 1,360.00 | 1,385.00 | 1,355.00 | 1,375.00 | 5,959,700 | 0 |
| 31-Mar-2023 | 1,370.00 | 1,375.00 | 1,350.00 | 1,360.00 | 9,204,000 | 0 |
| 30-Mar-2023 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 4,923,100 | 0 |
| 29-Mar-2023 | 1,355.00 | 1,375.00 | 1,345.00 | 1,375.00 | 8,766,100 | 0 |
| 28-Mar-2023 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 7,397,700 | 0 |
| 27-Mar-2023 | 1,360.00 | 1,360.00 | 1,340.00 | 1,350.00 | 4,598,300 | 0 |
| 24-Mar-2023 | 1,330.00 | 1,345.00 | 1,325.00 | 1,335.00 | 4,011,900 | 0 |
| 21-Mar-2023 | 1,315.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,142,400 | 0 |
| 20-Mar-2023 | 1,310.00 | 1,325.00 | 1,305.00 | 1,310.00 | 1,313,500 | 0 |
| 17-Mar-2023 | 1,290.00 | 1,315.00 | 1,280.00 | 1,310.00 | 6,495,200 | 0 |
| 16-Mar-2023 | 1,320.00 | 1,320.00 | 1,280.00 | 1,280.00 | 12,819,900 | 0 |
| 15-Mar-2023 | 1,330.00 | 1,340.00 | 1,320.00 | 1,320.00 | 4,720,500 | 0 |
| 14-Mar-2023 | 1,345.00 | 1,355.00 | 1,330.00 | 1,330.00 | 5,278,900 | 0 |
| 13-Mar-2023 | 1,340.00 | 1,345.00 | 1,330.00 | 1,345.00 | 3,456,200 | 0 |
| 10-Mar-2023 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 3,753,200 | 0 |
| 09-Mar-2023 | 1,345.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,820,400 | 0 |
| 08-Mar-2023 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 5,353,800 | 0 |
| 07-Mar-2023 | 1,355.00 | 1,365.00 | 1,345.00 | 1,350.00 | 5,395,900 | 0 |
| 06-Mar-2023 | 1,360.00 | 1,370.00 | 1,355.00 | 1,355.00 | 4,201,400 | 0 |
| 03-Mar-2023 | 1,355.00 | 1,365.00 | 1,355.00 | 1,360.00 | 2,576,700 | 0 |
| 02-Mar-2023 | 1,350.00 | 1,365.00 | 1,340.00 | 1,355.00 | 5,675,900 | 0 |
| 01-Mar-2023 | 1,325.00 | 1,355.00 | 1,325.00 | 1,350.00 | 9,435,500 | 0 |
| 28-Feb-2023 | 1,380.00 | 1,380.00 | 1,320.00 | 1,320.00 | 27,235,600 | 0 |
| 27-Feb-2023 | 1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 9,347,600 | 0 |
| 24-Feb-2023 | 1,395.00 | 1,400.00 | 1,385.00 | 1,390.00 | 4,162,000 | 0 |
| 23-Feb-2023 | 1,385.00 | 1,395.00 | 1,385.00 | 1,395.00 | 2,676,300 | 0 |
| 22-Feb-2023 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 5,352,400 | 0 |
| 21-Feb-2023 | 1,390.00 | 1,400.00 | 1,385.00 | 1,390.00 | 2,882,800 | 0 |
| 20-Feb-2023 | 1,400.00 | 1,410.00 | 1,390.00 | 1,390.00 | 5,427,500 | 0 |
| 17-Feb-2023 | 1,390.00 | 1,395.00 | 1,385.00 | 1,395.00 | 1,316,500 | 0 |
| 16-Feb-2023 | 1,390.00 | 1,395.00 | 1,385.00 | 1,390.00 | 1,937,500 | 0 |
| 15-Feb-2023 | 1,390.00 | 1,395.00 | 1,385.00 | 1,390.00 | 2,889,700 | 0 |
| 14-Feb-2023 | 1,410.00 | 1,410.00 | 1,385.00 | 1,390.00 | 2,963,500 | 0 |
| 13-Feb-2023 | 1,390.00 | 1,400.00 | 1,385.00 | 1,395.00 | 2,977,300 | 0 |
| 10-Feb-2023 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 2,846,200 | 0 |
| 09-Feb-2023 | 1,390.00 | 1,395.00 | 1,380.00 | 1,390.00 | 5,036,500 | 0 |
| 08-Feb-2023 | 1,390.00 | 1,400.00 | 1,380.00 | 1,390.00 | 3,523,700 | 0 |
| 07-Feb-2023 | 1,380.00 | 1,390.00 | 1,375.00 | 1,390.00 | 4,222,400 | 0 |
| 06-Feb-2023 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 4,170,800 | 0 |
| 03-Feb-2023 | 1,390.00 | 1,400.00 | 1,365.00 | 1,370.00 | 14,487,500 | 0 |
| 02-Feb-2023 | 1,370.00 | 1,395.00 | 1,365.00 | 1,395.00 | 8,542,800 | 0 |
| 01-Feb-2023 | 1,365.00 | 1,385.00 | 1,365.00 | 1,370.00 | 11,008,500 | 0 |
| 31-Jan-2023 | 1,360.00 | 1,370.00 | 1,360.00 | 1,365.00 | 2,975,100 | 0 |
| 30-Jan-2023 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 3,626,400 | 0 |
| 27-Jan-2023 | 1,355.00 | 1,360.00 | 1,345.00 | 1,350.00 | 4,670,700 | 0 |
| 26-Jan-2023 | 1,355.00 | 1,355.00 | 1,345.00 | 1,350.00 | 3,099,500 | 0 |
| 25-Jan-2023 | 1,350.00 | 1,355.00 | 1,350.00 | 1,350.00 | 3,099,300 | 0 |
| 24-Jan-2023 | 1,355.00 | 1,360.00 | 1,345.00 | 1,350.00 | 2,765,700 | 0 |
| 20-Jan-2023 | 1,350.00 | 1,355.00 | 1,350.00 | 1,355.00 | 1,120,100 | 0 |
| 19-Jan-2023 | 1,340.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,302,700 | 0 |
| 18-Jan-2023 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 2,909,600 | 0 |
| 17-Jan-2023 | 1,355.00 | 1,355.00 | 1,340.00 | 1,340.00 | 3,157,900 | 0 |
| 16-Jan-2023 | 1,345.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,556,900 | 0 |
| 13-Jan-2023 | 1,350.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,030,300 | 0 |
| 12-Jan-2023 | 1,335.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,897,600 | 0 |
| 11-Jan-2023 | 1,335.00 | 1,340.00 | 1,325.00 | 1,335.00 | 2,123,600 | 0 |
| 10-Jan-2023 | 1,345.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,603,000 | 0 |
| 09-Jan-2023 | 1,345.00 | 1,350.00 | 1,335.00 | 1,345.00 | 1,329,300 | 0 |
| 06-Jan-2023 | 1,340.00 | 1,345.00 | 1,330.00 | 1,345.00 | 1,748,300 | 0 |
| 05-Jan-2023 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 3,152,800 | 0 |
| 04-Jan-2023 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 2,433,800 | 0 |
| 03-Jan-2023 | 1,350.00 | 1,355.00 | 1,345.00 | 1,355.00 | 940,200 | 0 |
| 02-Jan-2023 | 1,345.00 | 1,355.00 | 1,345.00 | 1,350.00 | 557,300 | 0 |
| 30-Dec-2022 | 1,345.00 | 1,350.00 | 1,340.00 | 1,345.00 | 605,800 | 0 |