| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 466.00 | 466.00 | 456.00 | 460.00 | 550,800 | 0 |
| 05-Jun-2023 | 454.00 | 466.00 | 452.00 | 466.00 | 200,700 | 0 |
| 31-May-2023 | 454.00 | 458.00 | 450.00 | 452.00 | 88,900 | 0 |
| 30-May-2023 | 452.00 | 460.00 | 450.00 | 450.00 | 198,200 | 0 |
| 29-May-2023 | 450.00 | 460.00 | 442.00 | 452.00 | 115,300 | 0 |
| 26-May-2023 | 458.00 | 458.00 | 450.00 | 450.00 | 349,300 | 0 |
| 25-May-2023 | 456.00 | 458.00 | 438.00 | 458.00 | 347,300 | 0 |
| 24-May-2023 | 458.00 | 462.00 | 456.00 | 456.00 | 134,700 | 0 |
| 23-May-2023 | 462.00 | 462.00 | 456.00 | 458.00 | 213,700 | 0 |
| 22-May-2023 | 456.00 | 468.00 | 454.00 | 462.00 | 265,900 | 0 |
| 19-May-2023 | 458.00 | 480.00 | 456.00 | 456.00 | 396,500 | 0 |
| 17-May-2023 | 466.00 | 466.00 | 452.00 | 458.00 | 143,900 | 0 |
| 16-May-2023 | 456.00 | 468.00 | 456.00 | 456.00 | 149,800 | 0 |
| 15-May-2023 | 458.00 | 468.00 | 446.00 | 456.00 | 1,144,600 | 0 |
| 12-May-2023 | 448.00 | 458.00 | 442.00 | 458.00 | 194,100 | 0 |
| 11-May-2023 | 444.00 | 454.00 | 442.00 | 442.00 | 162,900 | 0 |
| 10-May-2023 | 446.00 | 456.00 | 442.00 | 442.00 | 102,100 | 0 |
| 09-May-2023 | 428.00 | 472.00 | 428.00 | 446.00 | 1,058,000 | 0 |
| 08-May-2023 | 424.00 | 434.00 | 420.00 | 426.00 | 316,600 | 0 |
| 05-May-2023 | 424.00 | 428.00 | 420.00 | 424.00 | 112,600 | 0 |
| 04-May-2023 | 426.00 | 426.00 | 420.00 | 424.00 | 223,600 | 0 |
| 03-May-2023 | 422.00 | 430.00 | 410.00 | 428.00 | 833,900 | 0 |
| 02-May-2023 | 412.00 | 422.00 | 406.00 | 422.00 | 1,348,300 | 0 |
| 28-Apr-2023 | 412.00 | 414.00 | 410.00 | 412.00 | 58,900 | 0 |
| 27-Apr-2023 | 404.00 | 412.00 | 404.00 | 412.00 | 191,600 | 0 |
| 26-Apr-2023 | 402.00 | 408.00 | 402.00 | 404.00 | 272,800 | 0 |
| 18-Apr-2023 | 402.00 | 408.00 | 400.00 | 402.00 | 1,771,700 | 0 |
| 17-Apr-2023 | 406.00 | 408.00 | 398.00 | 400.00 | 776,500 | 0 |
| 14-Apr-2023 | 402.00 | 408.00 | 400.00 | 404.00 | 1,632,700 | 0 |
| 13-Apr-2023 | 408.00 | 408.00 | 400.00 | 402.00 | 1,104,300 | 0 |
| 12-Apr-2023 | 410.00 | 410.00 | 404.00 | 406.00 | 1,122,500 | 0 |
| 11-Apr-2023 | 408.00 | 414.00 | 406.00 | 408.00 | 502,400 | 0 |
| 10-Apr-2023 | 410.00 | 422.00 | 408.00 | 408.00 | 804,100 | 0 |
| 06-Apr-2023 | 412.00 | 414.00 | 408.00 | 410.00 | 181,200 | 0 |
| 05-Apr-2023 | 412.00 | 426.00 | 406.00 | 410.00 | 298,700 | 0 |
| 04-Apr-2023 | 418.00 | 418.00 | 412.00 | 412.00 | 128,400 | 0 |
| 03-Apr-2023 | 416.00 | 424.00 | 416.00 | 418.00 | 645,800 | 0 |
| 31-Mar-2023 | 420.00 | 424.00 | 410.00 | 416.00 | 527,600 | 0 |
| 30-Mar-2023 | 424.00 | 426.00 | 420.00 | 422.00 | 114,400 | 0 |
| 29-Mar-2023 | 426.00 | 426.00 | 418.00 | 424.00 | 1,615,000 | 0 |
| 28-Mar-2023 | 432.00 | 440.00 | 416.00 | 418.00 | 757,700 | 0 |
| 27-Mar-2023 | 422.00 | 422.00 | 404.00 | 412.00 | 339,000 | 0 |
| 24-Mar-2023 | 420.00 | 420.00 | 410.00 | 420.00 | 70,200 | 0 |
| 21-Mar-2023 | 412.00 | 420.00 | 412.00 | 420.00 | 57,800 | 0 |
| 20-Mar-2023 | 420.00 | 420.00 | 410.00 | 412.00 | 22,800 | 0 |
| 17-Mar-2023 | 402.00 | 416.00 | 402.00 | 416.00 | 92,200 | 0 |
| 16-Mar-2023 | 416.00 | 416.00 | 400.00 | 402.00 | 401,300 | 0 |
| 15-Mar-2023 | 418.00 | 418.00 | 414.00 | 414.00 | 65,500 | 0 |
| 14-Mar-2023 | 418.00 | 428.00 | 416.00 | 416.00 | 26,300 | 0 |
| 13-Mar-2023 | 420.00 | 422.00 | 412.00 | 418.00 | 169,600 | 0 |
| 10-Mar-2023 | 430.00 | 430.00 | 420.00 | 422.00 | 11,800 | 0 |
| 09-Mar-2023 | 422.00 | 430.00 | 420.00 | 430.00 | 211,500 | 0 |
| 08-Mar-2023 | 426.00 | 430.00 | 416.00 | 422.00 | 82,600 | 0 |
| 07-Mar-2023 | 434.00 | 434.00 | 424.00 | 426.00 | 109,800 | 0 |
| 06-Mar-2023 | 426.00 | 436.00 | 426.00 | 434.00 | 81,700 | 0 |
| 03-Mar-2023 | 430.00 | 434.00 | 426.00 | 426.00 | 73,100 | 0 |
| 02-Mar-2023 | 442.00 | 444.00 | 426.00 | 430.00 | 364,700 | 0 |
| 01-Mar-2023 | 434.00 | 440.00 | 430.00 | 430.00 | 81,800 | 0 |
| 28-Feb-2023 | 430.00 | 442.00 | 430.00 | 434.00 | 245,300 | 0 |
| 27-Feb-2023 | 428.00 | 434.00 | 428.00 | 430.00 | 160,000 | 0 |
| 24-Feb-2023 | 424.00 | 432.00 | 424.00 | 428.00 | 200,500 | 0 |
| 23-Feb-2023 | 418.00 | 428.00 | 418.00 | 424.00 | 570,600 | 0 |
| 22-Feb-2023 | 418.00 | 422.00 | 418.00 | 418.00 | 112,700 | 0 |
| 21-Feb-2023 | 418.00 | 420.00 | 416.00 | 418.00 | 289,300 | 0 |
| 20-Feb-2023 | 410.00 | 418.00 | 410.00 | 418.00 | 213,500 | 0 |
| 17-Feb-2023 | 418.00 | 418.00 | 410.00 | 410.00 | 323,400 | 0 |
| 16-Feb-2023 | 414.00 | 420.00 | 414.00 | 418.00 | 156,000 | 0 |
| 15-Feb-2023 | 416.00 | 424.00 | 412.00 | 412.00 | 263,900 | 0 |
| 14-Feb-2023 | 420.00 | 422.00 | 418.00 | 418.00 | 29,600 | 0 |
| 13-Feb-2023 | 416.00 | 422.00 | 416.00 | 420.00 | 45,800 | 0 |
| 10-Feb-2023 | 418.00 | 420.00 | 412.00 | 414.00 | 309,000 | 0 |
| 09-Feb-2023 | 426.00 | 426.00 | 418.00 | 426.00 | 99,200 | 0 |
| 08-Feb-2023 | 420.00 | 424.00 | 418.00 | 420.00 | 57,600 | 0 |
| 07-Feb-2023 | 426.00 | 430.00 | 416.00 | 420.00 | 299,600 | 0 |
| 06-Feb-2023 | 436.00 | 436.00 | 424.00 | 424.00 | 188,100 | 0 |
| 03-Feb-2023 | 430.00 | 430.00 | 424.00 | 424.00 | 54,600 | 0 |
| 02-Feb-2023 | 438.00 | 440.00 | 428.00 | 428.00 | 12,000 | 0 |
| 01-Feb-2023 | 430.00 | 436.00 | 426.00 | 426.00 | 132,500 | 0 |
| 31-Jan-2023 | 420.00 | 440.00 | 420.00 | 422.00 | 213,300 | 0 |
| 30-Jan-2023 | 420.00 | 424.00 | 416.00 | 424.00 | 46,900 | 0 |
| 27-Jan-2023 | 420.00 | 422.00 | 418.00 | 420.00 | 80,100 | 0 |
| 26-Jan-2023 | 420.00 | 422.00 | 410.00 | 418.00 | 107,900 | 0 |
| 25-Jan-2023 | 420.00 | 422.00 | 418.00 | 418.00 | 85,100 | 0 |
| 24-Jan-2023 | 418.00 | 420.00 | 414.00 | 420.00 | 30,900 | 0 |
| 20-Jan-2023 | 420.00 | 420.00 | 416.00 | 418.00 | 44,100 | 0 |
| 19-Jan-2023 | 416.00 | 420.00 | 416.00 | 418.00 | 49,800 | 0 |
| 18-Jan-2023 | 422.00 | 424.00 | 410.00 | 416.00 | 284,100 | 0 |
| 17-Jan-2023 | 418.00 | 424.00 | 418.00 | 420.00 | 137,800 | 0 |
| 16-Jan-2023 | 416.00 | 418.00 | 414.00 | 418.00 | 251,200 | 0 |
| 13-Jan-2023 | 416.00 | 416.00 | 414.00 | 416.00 | 5,000 | 0 |
| 12-Jan-2023 | 414.00 | 416.00 | 414.00 | 416.00 | 112,500 | 0 |
| 11-Jan-2023 | 418.00 | 418.00 | 410.00 | 414.00 | 54,900 | 0 |
| 10-Jan-2023 | 414.00 | 416.00 | 410.00 | 414.00 | 65,000 | 0 |
| 09-Jan-2023 | 414.00 | 414.00 | 410.00 | 414.00 | 17,000 | 0 |
| 06-Jan-2023 | 400.00 | 412.00 | 400.00 | 412.00 | 57,200 | 0 |
| 05-Jan-2023 | 418.00 | 418.00 | 400.00 | 400.00 | 376,700 | 0 |
| 04-Jan-2023 | 420.00 | 420.00 | 410.00 | 410.00 | 30,800 | 0 |
| 03-Jan-2023 | 416.00 | 420.00 | 410.00 | 420.00 | 118,100 | 0 |
| 02-Jan-2023 | 420.00 | 422.00 | 410.00 | 416.00 | 174,000 | 0 |
| 30-Dec-2022 | 414.00 | 420.00 | 414.00 | 416.00 | 261,500 | 0 |