| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 410.00 | 416.00 | 408.00 | 412.00 | 6,783,400 | 0 |
| 06-Jun-2023 | 414.00 | 416.00 | 404.00 | 410.00 | 11,586,300 | 0 |
| 05-Jun-2023 | 410.00 | 416.00 | 404.00 | 414.00 | 14,463,400 | 0 |
| 31-May-2023 | 416.00 | 422.00 | 404.00 | 404.00 | 9,369,500 | 0 |
| 30-May-2023 | 406.00 | 426.00 | 404.00 | 416.00 | 19,588,700 | 0 |
| 29-May-2023 | 406.00 | 410.00 | 402.00 | 404.00 | 5,578,300 | 0 |
| 26-May-2023 | 404.00 | 410.00 | 400.00 | 406.00 | 5,951,400 | 0 |
| 25-May-2023 | 404.00 | 408.00 | 398.00 | 404.00 | 5,394,100 | 0 |
| 24-May-2023 | 404.00 | 408.00 | 400.00 | 404.00 | 4,543,200 | 0 |
| 23-May-2023 | 410.00 | 412.00 | 402.00 | 404.00 | 5,159,700 | 0 |
| 22-May-2023 | 406.00 | 414.00 | 406.00 | 410.00 | 9,967,200 | 0 |
| 19-May-2023 | 394.00 | 410.00 | 394.00 | 406.00 | 8,635,300 | 0 |
| 17-May-2023 | 396.00 | 402.00 | 386.00 | 394.00 | 10,728,900 | 0 |
| 16-May-2023 | 406.00 | 410.00 | 392.00 | 396.00 | 11,576,000 | 0 |
| 15-May-2023 | 408.00 | 422.00 | 402.00 | 406.00 | 11,316,600 | 0 |
| 12-May-2023 | 410.00 | 412.00 | 404.00 | 408.00 | 5,621,400 | 0 |
| 11-May-2023 | 404.00 | 414.00 | 402.00 | 408.00 | 6,184,800 | 0 |
| 10-May-2023 | 408.00 | 412.00 | 400.00 | 402.00 | 11,966,000 | 0 |
| 09-May-2023 | 420.00 | 420.00 | 404.00 | 408.00 | 12,656,500 | 0 |
| 08-May-2023 | 396.00 | 434.00 | 394.00 | 418.00 | 27,137,300 | 0 |
| 05-May-2023 | 394.00 | 400.00 | 392.00 | 394.00 | 11,837,200 | 0 |
| 04-May-2023 | 394.00 | 400.00 | 392.00 | 394.00 | 6,707,400 | 0 |
| 03-May-2023 | 402.00 | 408.00 | 392.00 | 394.00 | 10,145,000 | 0 |
| 02-May-2023 | 404.00 | 416.00 | 402.00 | 402.00 | 10,556,400 | 0 |
| 28-Apr-2023 | 410.00 | 416.00 | 382.00 | 402.00 | 31,014,900 | 0 |
| 27-Apr-2023 | 390.00 | 420.00 | 390.00 | 410.00 | 27,650,700 | 0 |
| 26-Apr-2023 | 372.00 | 392.00 | 372.00 | 390.00 | 19,495,700 | 0 |
| 18-Apr-2023 | 366.00 | 376.00 | 356.00 | 372.00 | 22,958,900 | 0 |
| 17-Apr-2023 | 366.00 | 366.00 | 354.00 | 354.00 | 1,557,900 | 0 |
| 14-Apr-2023 | 362.00 | 366.00 | 352.00 | 360.00 | 4,301,800 | 0 |
| 13-Apr-2023 | 358.00 | 370.00 | 358.00 | 360.00 | 10,047,100 | 0 |
| 12-Apr-2023 | 342.00 | 362.00 | 342.00 | 358.00 | 14,033,600 | 0 |
| 11-Apr-2023 | 340.00 | 346.00 | 340.00 | 340.00 | 4,112,800 | 0 |
| 10-Apr-2023 | 346.00 | 346.00 | 336.00 | 340.00 | 4,636,100 | 0 |
| 06-Apr-2023 | 344.00 | 348.00 | 342.00 | 344.00 | 3,432,100 | 0 |
| 05-Apr-2023 | 352.00 | 354.00 | 344.00 | 344.00 | 5,304,900 | 0 |
| 04-Apr-2023 | 350.00 | 354.00 | 346.00 | 350.00 | 3,565,300 | 0 |
| 03-Apr-2023 | 352.00 | 358.00 | 342.00 | 348.00 | 5,200,100 | 0 |
| 31-Mar-2023 | 356.00 | 360.00 | 350.00 | 352.00 | 4,418,600 | 0 |
| 30-Mar-2023 | 344.00 | 360.00 | 342.00 | 354.00 | 10,673,800 | 0 |
| 29-Mar-2023 | 346.00 | 346.00 | 340.00 | 344.00 | 4,714,800 | 0 |
| 28-Mar-2023 | 350.00 | 352.00 | 342.00 | 346.00 | 4,916,500 | 0 |
| 27-Mar-2023 | 334.00 | 348.00 | 334.00 | 346.00 | 5,242,900 | 0 |
| 24-Mar-2023 | 336.00 | 344.00 | 332.00 | 334.00 | 6,115,500 | 0 |
| 21-Mar-2023 | 340.00 | 348.00 | 334.00 | 336.00 | 4,793,800 | 0 |
| 20-Mar-2023 | 346.00 | 348.00 | 336.00 | 338.00 | 3,327,700 | 0 |
| 17-Mar-2023 | 336.00 | 350.00 | 336.00 | 344.00 | 6,360,200 | 0 |
| 16-Mar-2023 | 350.00 | 362.00 | 334.00 | 336.00 | 11,574,800 | 0 |
| 15-Mar-2023 | 344.00 | 356.00 | 342.00 | 348.00 | 5,201,800 | 0 |
| 14-Mar-2023 | 366.00 | 370.00 | 342.00 | 344.00 | 11,966,000 | 0 |
| 13-Mar-2023 | 358.00 | 376.00 | 352.00 | 364.00 | 11,285,300 | 0 |
| 10-Mar-2023 | 374.00 | 380.00 | 358.00 | 358.00 | 15,096,800 | 0 |
| 09-Mar-2023 | 386.00 | 404.00 | 372.00 | 374.00 | 34,524,300 | 0 |
| 08-Mar-2023 | 340.00 | 386.00 | 338.00 | 384.00 | 55,360,700 | 0 |
| 07-Mar-2023 | 346.00 | 360.00 | 334.00 | 338.00 | 19,739,300 | 0 |
| 06-Mar-2023 | 328.00 | 328.00 | 320.00 | 326.00 | 1,938,900 | 0 |
| 03-Mar-2023 | 332.00 | 336.00 | 328.00 | 328.00 | 1,823,200 | 0 |
| 02-Mar-2023 | 326.00 | 338.00 | 326.00 | 334.00 | 6,383,200 | 0 |
| 01-Mar-2023 | 326.00 | 328.00 | 324.00 | 326.00 | 1,186,600 | 0 |
| 28-Feb-2023 | 322.00 | 328.00 | 320.00 | 326.00 | 2,247,000 | 0 |
| 27-Feb-2023 | 326.00 | 328.00 | 322.00 | 322.00 | 1,534,100 | 0 |
| 24-Feb-2023 | 322.00 | 326.00 | 322.00 | 326.00 | 1,949,400 | 0 |
| 23-Feb-2023 | 324.00 | 328.00 | 322.00 | 322.00 | 2,715,700 | 0 |
| 22-Feb-2023 | 330.00 | 334.00 | 324.00 | 324.00 | 1,446,500 | 0 |
| 21-Feb-2023 | 336.00 | 338.00 | 330.00 | 330.00 | 2,440,100 | 0 |
| 20-Feb-2023 | 326.00 | 340.00 | 326.00 | 334.00 | 10,658,300 | 0 |
| 17-Feb-2023 | 330.00 | 330.00 | 326.00 | 326.00 | 1,549,700 | 0 |
| 16-Feb-2023 | 332.00 | 332.00 | 326.00 | 330.00 | 953,000 | 0 |
| 15-Feb-2023 | 338.00 | 338.00 | 330.00 | 332.00 | 1,460,000 | 0 |
| 14-Feb-2023 | 332.00 | 346.00 | 330.00 | 336.00 | 1,576,300 | 0 |
| 13-Feb-2023 | 330.00 | 336.00 | 328.00 | 330.00 | 1,901,400 | 0 |
| 10-Feb-2023 | 340.00 | 344.00 | 322.00 | 330.00 | 3,544,200 | 0 |
| 09-Feb-2023 | 336.00 | 352.00 | 336.00 | 338.00 | 7,119,900 | 0 |
| 08-Feb-2023 | 322.00 | 340.00 | 320.00 | 334.00 | 5,537,900 | 0 |
| 07-Feb-2023 | 322.00 | 326.00 | 320.00 | 322.00 | 5,505,700 | 0 |
| 06-Feb-2023 | 324.00 | 328.00 | 322.00 | 322.00 | 2,453,400 | 0 |
| 03-Feb-2023 | 324.00 | 326.00 | 320.00 | 322.00 | 2,456,300 | 0 |
| 02-Feb-2023 | 322.00 | 326.00 | 320.00 | 324.00 | 1,745,600 | 0 |
| 01-Feb-2023 | 324.00 | 326.00 | 320.00 | 322.00 | 3,279,000 | 0 |
| 31-Jan-2023 | 326.00 | 326.00 | 320.00 | 324.00 | 4,890,100 | 0 |
| 30-Jan-2023 | 326.00 | 334.00 | 322.00 | 324.00 | 3,997,400 | 0 |
| 27-Jan-2023 | 318.00 | 330.00 | 318.00 | 324.00 | 5,871,300 | 0 |
| 26-Jan-2023 | 308.00 | 320.00 | 306.00 | 318.00 | 7,478,300 | 0 |
| 25-Jan-2023 | 308.00 | 316.00 | 304.00 | 306.00 | 4,349,800 | 0 |
| 24-Jan-2023 | 316.00 | 316.00 | 302.00 | 308.00 | 929,600 | 0 |
| 20-Jan-2023 | 300.00 | 312.00 | 300.00 | 308.00 | 1,539,000 | 0 |
| 19-Jan-2023 | 304.00 | 306.00 | 300.00 | 300.00 | 946,100 | 0 |
| 18-Jan-2023 | 296.00 | 304.00 | 294.00 | 304.00 | 1,874,400 | 0 |
| 17-Jan-2023 | 300.00 | 302.00 | 296.00 | 296.00 | 2,396,100 | 0 |
| 16-Jan-2023 | 296.00 | 304.00 | 294.00 | 298.00 | 1,807,400 | 0 |
| 13-Jan-2023 | 298.00 | 300.00 | 294.00 | 294.00 | 671,100 | 0 |
| 12-Jan-2023 | 298.00 | 302.00 | 292.00 | 298.00 | 1,156,400 | 0 |
| 11-Jan-2023 | 294.00 | 298.00 | 292.00 | 298.00 | 2,062,700 | 0 |
| 10-Jan-2023 | 292.00 | 296.00 | 292.00 | 294.00 | 967,700 | 0 |
| 09-Jan-2023 | 294.00 | 296.00 | 290.00 | 294.00 | 1,538,000 | 0 |
| 06-Jan-2023 | 294.00 | 300.00 | 294.00 | 294.00 | 1,292,400 | 0 |
| 05-Jan-2023 | 302.00 | 304.00 | 292.00 | 294.00 | 3,890,600 | 0 |
| 04-Jan-2023 | 300.00 | 304.00 | 298.00 | 302.00 | 1,613,900 | 0 |
| 03-Jan-2023 | 304.00 | 306.00 | 300.00 | 300.00 | 1,575,600 | 0 |
| 02-Jan-2023 | 300.00 | 304.00 | 300.00 | 304.00 | 493,100 | 0 |