| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 5,764,700 | 0 |
| 06-Jun-2023 | 1,450.00 | 1,475.00 | 1,430.00 | 1,460.00 | 9,713,900 | 0 |
| 05-Jun-2023 | 1,440.00 | 1,450.00 | 1,425.00 | 1,445.00 | 2,268,600 | 0 |
| 31-May-2023 | 1,455.00 | 1,465.00 | 1,420.00 | 1,440.00 | 9,264,000 | 0 |
| 30-May-2023 | 1,455.00 | 1,485.00 | 1,440.00 | 1,455.00 | 7,002,200 | 0 |
| 29-May-2023 | 1,450.00 | 1,465.00 | 1,425.00 | 1,455.00 | 7,660,500 | 0 |
| 26-May-2023 | 1,410.00 | 1,455.00 | 1,405.00 | 1,450.00 | 6,340,000 | 0 |
| 25-May-2023 | 1,420.00 | 1,430.00 | 1,405.00 | 1,410.00 | 4,772,100 | 0 |
| 24-May-2023 | 1,455.00 | 1,460.00 | 1,415.00 | 1,420.00 | 6,176,900 | 0 |
| 23-May-2023 | 1,455.00 | 1,460.00 | 1,435.00 | 1,455.00 | 6,285,700 | 0 |
| 22-May-2023 | 1,455.00 | 1,475.00 | 1,430.00 | 1,455.00 | 7,850,400 | 0 |
| 19-May-2023 | 1,425.00 | 1,445.00 | 1,405.00 | 1,445.00 | 6,741,200 | 0 |
| 17-May-2023 | 1,460.00 | 1,470.00 | 1,415.00 | 1,425.00 | 11,907,200 | 0 |
| 16-May-2023 | 1,415.00 | 1,485.00 | 1,410.00 | 1,460.00 | 26,392,700 | 0 |
| 15-May-2023 | 1,405.00 | 1,435.00 | 1,385.00 | 1,415.00 | 14,876,300 | 0 |
| 12-May-2023 | 1,325.00 | 1,405.00 | 1,320.00 | 1,405.00 | 15,316,600 | 0 |
| 11-May-2023 | 1,355.00 | 1,355.00 | 1,320.00 | 1,325.00 | 8,580,800 | 0 |
| 10-May-2023 | 1,360.00 | 1,370.00 | 1,340.00 | 1,350.00 | 8,857,700 | 0 |
| 09-May-2023 | 1,375.00 | 1,380.00 | 1,345.00 | 1,360.00 | 10,566,200 | 0 |
| 08-May-2023 | 1,305.00 | 1,390.00 | 1,305.00 | 1,375.00 | 30,558,500 | 0 |
| 05-May-2023 | 1,270.00 | 1,320.00 | 1,265.00 | 1,305.00 | 21,721,400 | 0 |
| 04-May-2023 | 1,240.00 | 1,265.00 | 1,230.00 | 1,265.00 | 11,881,100 | 0 |
| 03-May-2023 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 9,944,800 | 0 |
| 02-May-2023 | 1,250.00 | 1,250.00 | 1,240.00 | 1,245.00 | 9,220,400 | 0 |
| 28-Apr-2023 | 1,260.00 | 1,265.00 | 1,230.00 | 1,240.00 | 15,578,900 | 0 |
| 27-Apr-2023 | 1,195.00 | 1,255.00 | 1,195.00 | 1,255.00 | 34,775,500 | 0 |
| 26-Apr-2023 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 6,537,600 | 0 |
| 18-Apr-2023 | 1,315.00 | 1,335.00 | 1,300.00 | 1,330.00 | 26,203,500 | 0 |
| 17-Apr-2023 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 18,382,600 | 0 |
| 14-Apr-2023 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 15,318,800 | 0 |
| 13-Apr-2023 | 1,315.00 | 1,315.00 | 1,300.00 | 1,305.00 | 11,658,600 | 0 |
| 12-Apr-2023 | 1,320.00 | 1,320.00 | 1,305.00 | 1,310.00 | 18,798,200 | 0 |
| 11-Apr-2023 | 1,295.00 | 1,320.00 | 1,295.00 | 1,305.00 | 11,618,800 | 0 |
| 10-Apr-2023 | 1,300.00 | 1,320.00 | 1,290.00 | 1,295.00 | 16,705,800 | 0 |
| 06-Apr-2023 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 3,311,300 | 0 |
| 05-Apr-2023 | 1,295.00 | 1,310.00 | 1,280.00 | 1,290.00 | 9,244,500 | 0 |
| 04-Apr-2023 | 1,300.00 | 1,315.00 | 1,290.00 | 1,295.00 | 10,965,700 | 0 |
| 03-Apr-2023 | 1,270.00 | 1,305.00 | 1,270.00 | 1,300.00 | 10,896,000 | 0 |
| 31-Mar-2023 | 1,275.00 | 1,280.00 | 1,265.00 | 1,270.00 | 3,323,900 | 0 |
| 30-Mar-2023 | 1,270.00 | 1,280.00 | 1,255.00 | 1,275.00 | 7,603,200 | 0 |
| 29-Mar-2023 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 9,604,100 | 0 |
| 28-Mar-2023 | 1,250.00 | 1,280.00 | 1,250.00 | 1,255.00 | 9,630,700 | 0 |
| 27-Mar-2023 | 1,225.00 | 1,265.00 | 1,225.00 | 1,260.00 | 13,873,600 | 0 |
| 24-Mar-2023 | 1,200.00 | 1,240.00 | 1,200.00 | 1,225.00 | 9,585,900 | 0 |
| 21-Mar-2023 | 1,205.00 | 1,215.00 | 1,200.00 | 1,200.00 | 7,057,400 | 0 |
| 20-Mar-2023 | 1,205.00 | 1,220.00 | 1,205.00 | 1,205.00 | 5,628,300 | 0 |
| 17-Mar-2023 | 1,185.00 | 1,220.00 | 1,185.00 | 1,205.00 | 7,073,100 | 0 |
| 16-Mar-2023 | 1,210.00 | 1,210.00 | 1,180.00 | 1,185.00 | 9,320,200 | 0 |
| 15-Mar-2023 | 1,220.00 | 1,230.00 | 1,205.00 | 1,210.00 | 7,221,600 | 0 |
| 14-Mar-2023 | 1,225.00 | 1,230.00 | 1,215.00 | 1,220.00 | 7,711,600 | 0 |
| 13-Mar-2023 | 1,215.00 | 1,230.00 | 1,215.00 | 1,230.00 | 4,435,900 | 0 |
| 10-Mar-2023 | 1,230.00 | 1,235.00 | 1,215.00 | 1,220.00 | 3,818,600 | 0 |
| 09-Mar-2023 | 1,220.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,916,100 | 0 |
| 08-Mar-2023 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 2,208,900 | 0 |
| 07-Mar-2023 | 1,220.00 | 1,230.00 | 1,215.00 | 1,215.00 | 5,579,000 | 0 |
| 06-Mar-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,220.00 | 3,573,100 | 0 |
| 03-Mar-2023 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 2,007,000 | 0 |
| 02-Mar-2023 | 1,235.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,486,200 | 0 |
| 01-Mar-2023 | 1,235.00 | 1,250.00 | 1,230.00 | 1,235.00 | 4,839,800 | 0 |
| 28-Feb-2023 | 1,240.00 | 1,245.00 | 1,220.00 | 1,240.00 | 9,630,500 | 0 |
| 27-Feb-2023 | 1,250.00 | 1,255.00 | 1,240.00 | 1,240.00 | 3,824,500 | 0 |
| 24-Feb-2023 | 1,245.00 | 1,250.00 | 1,240.00 | 1,245.00 | 3,262,500 | 0 |
| 23-Feb-2023 | 1,235.00 | 1,250.00 | 1,230.00 | 1,245.00 | 3,238,700 | 0 |
| 22-Feb-2023 | 1,250.00 | 1,255.00 | 1,225.00 | 1,235.00 | 6,009,700 | 0 |
| 21-Feb-2023 | 1,250.00 | 1,270.00 | 1,245.00 | 1,250.00 | 7,595,300 | 0 |
| 20-Feb-2023 | 1,240.00 | 1,270.00 | 1,240.00 | 1,250.00 | 13,210,600 | 0 |
| 17-Feb-2023 | 1,230.00 | 1,245.00 | 1,220.00 | 1,235.00 | 5,045,800 | 0 |
| 16-Feb-2023 | 1,225.00 | 1,245.00 | 1,225.00 | 1,230.00 | 10,120,400 | 0 |
| 15-Feb-2023 | 1,225.00 | 1,230.00 | 1,215.00 | 1,220.00 | 3,991,400 | 0 |
| 14-Feb-2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,225.00 | 6,361,200 | 0 |
| 13-Feb-2023 | 1,235.00 | 1,250.00 | 1,225.00 | 1,230.00 | 9,522,700 | 0 |
| 10-Feb-2023 | 1,245.00 | 1,245.00 | 1,220.00 | 1,230.00 | 5,198,900 | 0 |
| 09-Feb-2023 | 1,235.00 | 1,255.00 | 1,230.00 | 1,240.00 | 6,550,900 | 0 |
| 08-Feb-2023 | 1,225.00 | 1,245.00 | 1,220.00 | 1,230.00 | 8,172,400 | 0 |
| 07-Feb-2023 | 1,205.00 | 1,225.00 | 1,205.00 | 1,225.00 | 6,343,100 | 0 |
| 06-Feb-2023 | 1,200.00 | 1,225.00 | 1,185.00 | 1,205.00 | 7,049,700 | 0 |
| 03-Feb-2023 | 1,220.00 | 1,220.00 | 1,195.00 | 1,200.00 | 4,963,800 | 0 |
| 02-Feb-2023 | 1,200.00 | 1,220.00 | 1,195.00 | 1,220.00 | 4,491,600 | 0 |
| 01-Feb-2023 | 1,180.00 | 1,205.00 | 1,180.00 | 1,200.00 | 5,776,100 | 0 |
| 31-Jan-2023 | 1,180.00 | 1,185.00 | 1,175.00 | 1,180.00 | 1,626,900 | 0 |
| 30-Jan-2023 | 1,175.00 | 1,185.00 | 1,165.00 | 1,180.00 | 4,721,300 | 0 |
| 27-Jan-2023 | 1,180.00 | 1,195.00 | 1,175.00 | 1,175.00 | 5,581,200 | 0 |
| 26-Jan-2023 | 1,175.00 | 1,185.00 | 1,170.00 | 1,175.00 | 2,437,500 | 0 |
| 25-Jan-2023 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 2,784,000 | 0 |
| 24-Jan-2023 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,071,500 | 0 |
| 20-Jan-2023 | 1,160.00 | 1,180.00 | 1,160.00 | 1,175.00 | 3,942,800 | 0 |
| 19-Jan-2023 | 1,155.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,946,800 | 0 |
| 18-Jan-2023 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,773,800 | 0 |
| 17-Jan-2023 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 2,065,100 | 0 |
| 16-Jan-2023 | 1,145.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,612,500 | 0 |
| 13-Jan-2023 | 1,140.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,097,900 | 0 |
| 12-Jan-2023 | 1,125.00 | 1,150.00 | 1,120.00 | 1,150.00 | 2,760,800 | 0 |
| 11-Jan-2023 | 1,135.00 | 1,135.00 | 1,115.00 | 1,125.00 | 5,534,100 | 0 |
| 10-Jan-2023 | 1,145.00 | 1,155.00 | 1,120.00 | 1,130.00 | 2,836,700 | 0 |
| 09-Jan-2023 | 1,145.00 | 1,165.00 | 1,140.00 | 1,145.00 | 2,092,800 | 0 |
| 06-Jan-2023 | 1,125.00 | 1,150.00 | 1,115.00 | 1,145.00 | 2,858,500 | 0 |
| 05-Jan-2023 | 1,155.00 | 1,155.00 | 1,120.00 | 1,125.00 | 7,715,900 | 0 |
| 04-Jan-2023 | 1,165.00 | 1,175.00 | 1,145.00 | 1,155.00 | 6,822,400 | 0 |
| 03-Jan-2023 | 1,180.00 | 1,185.00 | 1,165.00 | 1,165.00 | 4,264,400 | 0 |
| 02-Jan-2023 | 1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 1,712,900 | 0 |