| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 123.00 | 125.00 | 123.00 | 124.00 | 12,800 | 0 |
| 06-Jun-2023 | 122.00 | 123.00 | 121.00 | 123.00 | 101,300 | 0 |
| 05-Jun-2023 | 124.00 | 124.00 | 121.00 | 124.00 | 3,700 | 0 |
| 31-May-2023 | 125.00 | 125.00 | 120.00 | 124.00 | 14,900 | 0 |
| 30-May-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 200 | 0 |
| 29-May-2023 | 123.00 | 123.00 | 121.00 | 121.00 | 1,300 | 0 |
| 26-May-2023 | 122.00 | 124.00 | 120.00 | 124.00 | 6,300 | 0 |
| 25-May-2023 | 122.00 | 122.00 | 122.00 | 122.00 | 1,100 | 0 |
| 24-May-2023 | 121.00 | 125.00 | 120.00 | 125.00 | 33,400 | 0 |
| 23-May-2023 | 120.00 | 124.00 | 120.00 | 121.00 | 3,900 | 0 |
| 22-May-2023 | 125.00 | 126.00 | 119.00 | 119.00 | 69,900 | 0 |
| 19-May-2023 | 126.00 | 126.00 | 123.00 | 126.00 | 600 | 0 |
| 17-May-2023 | 124.00 | 124.00 | 121.00 | 123.00 | 3,900 | 0 |
| 16-May-2023 | 125.00 | 125.00 | 125.00 | 125.00 | 39,300 | 0 |
| 15-May-2023 | 126.00 | 126.00 | 120.00 | 125.00 | 221,400 | 0 |
| 12-May-2023 | 127.00 | 127.00 | 120.00 | 126.00 | 125,700 | 0 |
| 11-May-2023 | 123.00 | 128.00 | 122.00 | 127.00 | 14,800 | 0 |
| 10-May-2023 | 126.00 | 127.00 | 125.00 | 126.00 | 6,800 | 0 |
| 09-May-2023 | 125.00 | 131.00 | 123.00 | 127.00 | 12,600 | 0 |
| 08-May-2023 | 120.00 | 127.00 | 120.00 | 124.00 | 33,600 | 0 |
| 05-May-2023 | 127.00 | 128.00 | 123.00 | 123.00 | 6,300 | 0 |
| 04-May-2023 | 121.00 | 127.00 | 119.00 | 127.00 | 69,000 | 0 |
| 03-May-2023 | 122.00 | 129.00 | 118.00 | 127.00 | 102,300 | 0 |
| 02-May-2023 | 122.00 | 131.00 | 122.00 | 122.00 | 41,900 | 0 |
| 28-Apr-2023 | 117.00 | 122.00 | 116.00 | 122.00 | 18,000 | 0 |
| 27-Apr-2023 | 125.00 | 125.00 | 116.00 | 122.00 | 3,900 | 0 |
| 26-Apr-2023 | 120.00 | 123.00 | 115.00 | 121.00 | 56,400 | 0 |
| 18-Apr-2023 | 122.00 | 123.00 | 115.00 | 120.00 | 162,700 | 0 |
| 17-Apr-2023 | 130.00 | 133.00 | 122.00 | 122.00 | 346,100 | 0 |
| 14-Apr-2023 | 138.00 | 169.00 | 126.00 | 126.00 | 16,711,400 | 0 |
| 13-Apr-2023 | 133.00 | 164.00 | 133.00 | 135.00 | 2,090,400 | 0 |
| 12-Apr-2023 | 133.00 | 134.00 | 132.00 | 134.00 | 104,200 | 0 |
| 11-Apr-2023 | 134.00 | 134.00 | 132.00 | 134.00 | 6,300 | 0 |
| 10-Apr-2023 | 134.00 | 134.00 | 133.00 | 133.00 | 1,100 | 0 |
| 06-Apr-2023 | 134.00 | 134.00 | 133.00 | 133.00 | 600 | 0 |
| 05-Apr-2023 | 133.00 | 137.00 | 132.00 | 133.00 | 65,500 | 0 |
| 04-Apr-2023 | 140.00 | 141.00 | 132.00 | 132.00 | 35,100 | 0 |
| 03-Apr-2023 | 137.00 | 140.00 | 131.00 | 135.00 | 375,800 | 0 |
| 31-Mar-2023 | 142.00 | 143.00 | 140.00 | 140.00 | 8,600 | 0 |
| 30-Mar-2023 | 141.00 | 144.00 | 135.00 | 142.00 | 178,700 | 0 |
| 29-Mar-2023 | 138.00 | 141.00 | 138.00 | 141.00 | 1,400 | 0 |
| 28-Mar-2023 | 140.00 | 140.00 | 129.00 | 138.00 | 181,600 | 0 |
| 27-Mar-2023 | 130.00 | 143.00 | 128.00 | 133.00 | 112,900 | 0 |
| 24-Mar-2023 | 142.00 | 148.00 | 137.00 | 137.00 | 425,800 | 0 |
| 21-Mar-2023 | 145.00 | 155.00 | 139.00 | 147.00 | 169,600 | 0 |
| 20-Mar-2023 | 146.00 | 147.00 | 146.00 | 146.00 | 23,600 | 0 |
| 17-Mar-2023 | 150.00 | 155.00 | 145.00 | 147.00 | 15,600 | 0 |
| 16-Mar-2023 | 156.00 | 156.00 | 150.00 | 154.00 | 10,900 | 0 |
| 15-Mar-2023 | 156.00 | 156.00 | 156.00 | 156.00 | 7,700 | 0 |
| 14-Mar-2023 | 156.00 | 157.00 | 156.00 | 156.00 | 1,400 | 0 |
| 13-Mar-2023 | 157.00 | 180.00 | 155.00 | 157.00 | 93,200 | 0 |
| 10-Mar-2023 | 159.00 | 162.00 | 157.00 | 157.00 | 1,500 | 0 |
| 09-Mar-2023 | 161.00 | 163.00 | 159.00 | 159.00 | 4,600 | 0 |
| 08-Mar-2023 | 161.00 | 165.00 | 155.00 | 161.00 | 161,300 | 0 |
| 07-Mar-2023 | 163.00 | 164.00 | 160.00 | 160.00 | 50,500 | 0 |
| 06-Mar-2023 | 164.00 | 165.00 | 159.00 | 163.00 | 12,900 | 0 |
| 03-Mar-2023 | 160.00 | 164.00 | 159.00 | 164.00 | 3,000 | 0 |
| 02-Mar-2023 | 161.00 | 161.00 | 160.00 | 161.00 | 400 | 0 |
| 01-Mar-2023 | 163.00 | 163.00 | 161.00 | 161.00 | 12,500 | 0 |
| 28-Feb-2023 | 166.00 | 166.00 | 165.00 | 165.00 | 400 | 0 |
| 27-Feb-2023 | 166.00 | 166.00 | 166.00 | 166.00 | 2,700 | 0 |
| 24-Feb-2023 | 164.00 | 166.00 | 163.00 | 166.00 | 700 | 0 |
| 23-Feb-2023 | 166.00 | 166.00 | 164.00 | 164.00 | 1,100 | 0 |
| 22-Feb-2023 | 164.00 | 167.00 | 163.00 | 166.00 | 1,400 | 0 |
| 21-Feb-2023 | 167.00 | 167.00 | 164.00 | 164.00 | 5,800 | 0 |
| 20-Feb-2023 | 165.00 | 169.00 | 164.00 | 164.00 | 5,900 | 0 |
| 17-Feb-2023 | 168.00 | 168.00 | 165.00 | 165.00 | 5,700 | 0 |
| 16-Feb-2023 | 165.00 | 165.00 | 165.00 | 165.00 | 0 | 0 |
| 15-Feb-2023 | 164.00 | 165.00 | 164.00 | 165.00 | 2,400 | 0 |
| 14-Feb-2023 | 165.00 | 169.00 | 165.00 | 168.00 | 1,800 | 0 |
| 13-Feb-2023 | 164.00 | 165.00 | 163.00 | 164.00 | 52,900 | 0 |
| 10-Feb-2023 | 169.00 | 169.00 | 164.00 | 164.00 | 22,100 | 0 |
| 09-Feb-2023 | 167.00 | 167.00 | 167.00 | 167.00 | 200 | 0 |
| 08-Feb-2023 | 168.00 | 168.00 | 164.00 | 167.00 | 26,400 | 0 |
| 07-Feb-2023 | 169.00 | 171.00 | 165.00 | 168.00 | 937,900 | 0 |
| 06-Feb-2023 | 168.00 | 179.00 | 168.00 | 176.00 | 19,000 | 0 |
| 03-Feb-2023 | 169.00 | 169.00 | 164.00 | 167.00 | 2,500 | 0 |
| 02-Feb-2023 | 169.00 | 169.00 | 169.00 | 169.00 | 0 | 0 |
| 01-Feb-2023 | 169.00 | 169.00 | 168.00 | 169.00 | 2,900 | 0 |
| 31-Jan-2023 | 168.00 | 168.00 | 167.00 | 167.00 | 3,600 | 0 |
| 30-Jan-2023 | 170.00 | 170.00 | 169.00 | 169.00 | 3,800 | 0 |
| 27-Jan-2023 | 168.00 | 168.00 | 166.00 | 167.00 | 44,500 | 0 |
| 26-Jan-2023 | 168.00 | 169.00 | 167.00 | 169.00 | 3,800 | 0 |
| 25-Jan-2023 | 169.00 | 171.00 | 165.00 | 168.00 | 10,100 | 0 |
| 24-Jan-2023 | 168.00 | 174.00 | 168.00 | 168.00 | 12,600 | 0 |
| 20-Jan-2023 | 168.00 | 169.00 | 161.00 | 168.00 | 20,300 | 0 |
| 19-Jan-2023 | 173.00 | 173.00 | 169.00 | 169.00 | 1,100 | 0 |
| 18-Jan-2023 | 172.00 | 172.00 | 168.00 | 168.00 | 600 | 0 |
| 17-Jan-2023 | 174.00 | 174.00 | 168.00 | 169.00 | 3,200 | 0 |
| 16-Jan-2023 | 174.00 | 176.00 | 167.00 | 171.00 | 5,700 | 0 |
| 13-Jan-2023 | 168.00 | 174.00 | 168.00 | 174.00 | 800 | 0 |
| 12-Jan-2023 | 165.00 | 178.00 | 165.00 | 168.00 | 40,800 | 0 |
| 11-Jan-2023 | 168.00 | 175.00 | 165.00 | 165.00 | 9,000 | 0 |
| 10-Jan-2023 | 178.00 | 178.00 | 167.00 | 168.00 | 47,400 | 0 |
| 09-Jan-2023 | 172.00 | 200.00 | 172.00 | 175.00 | 200,800 | 0 |
| 06-Jan-2023 | 173.00 | 175.00 | 170.00 | 173.00 | 19,900 | 0 |
| 05-Jan-2023 | 184.00 | 184.00 | 175.00 | 175.00 | 1,200 | 0 |
| 04-Jan-2023 | 186.00 | 187.00 | 182.00 | 183.00 | 7,300 | 0 |
| 03-Jan-2023 | 184.00 | 184.00 | 175.00 | 182.00 | 11,900 | 0 |
| 02-Jan-2023 | 178.00 | 185.00 | 178.00 | 184.00 | 445,700 | 0 |