| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Jun-2023 | 404.00 | 404.00 | 398.00 | 400.00 | 285,800 | 0 |
| 12-Jun-2023 | 396.00 | 404.00 | 394.00 | 404.00 | 73,000 | 0 |
| 09-Jun-2023 | 400.00 | 400.00 | 396.00 | 400.00 | 68,100 | 0 |
| 08-Jun-2023 | 396.00 | 400.00 | 396.00 | 400.00 | 28,000 | 0 |
| 07-Jun-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 29,900 | 0 |
| 06-Jun-2023 | 404.00 | 404.00 | 392.00 | 400.00 | 48,300 | 0 |
| 05-Jun-2023 | 400.00 | 404.00 | 392.00 | 400.00 | 35,800 | 0 |
| 31-May-2023 | 404.00 | 410.00 | 398.00 | 400.00 | 97,200 | 0 |
| 30-May-2023 | 400.00 | 406.00 | 400.00 | 404.00 | 35,400 | 0 |
| 29-May-2023 | 402.00 | 402.00 | 400.00 | 400.00 | 45,100 | 0 |
| 26-May-2023 | 402.00 | 402.00 | 398.00 | 402.00 | 41,000 | 0 |
| 25-May-2023 | 410.00 | 414.00 | 396.00 | 402.00 | 386,700 | 0 |
| 24-May-2023 | 388.00 | 412.00 | 388.00 | 394.00 | 120,900 | 0 |
| 23-May-2023 | 398.00 | 404.00 | 392.00 | 396.00 | 66,400 | 0 |
| 22-May-2023 | 400.00 | 404.00 | 398.00 | 402.00 | 28,100 | 0 |
| 19-May-2023 | 396.00 | 404.00 | 390.00 | 404.00 | 436,800 | 0 |
| 17-May-2023 | 398.00 | 406.00 | 392.00 | 396.00 | 15,300 | 0 |
| 16-May-2023 | 396.00 | 400.00 | 392.00 | 398.00 | 52,900 | 0 |
| 15-May-2023 | 398.00 | 400.00 | 394.00 | 396.00 | 127,200 | 0 |
| 12-May-2023 | 392.00 | 396.00 | 392.00 | 396.00 | 57,700 | 0 |
| 11-May-2023 | 390.00 | 398.00 | 390.00 | 390.00 | 66,900 | 0 |
| 10-May-2023 | 388.00 | 400.00 | 388.00 | 388.00 | 111,900 | 0 |
| 09-May-2023 | 388.00 | 394.00 | 388.00 | 394.00 | 53,700 | 0 |
| 08-May-2023 | 390.00 | 394.00 | 390.00 | 390.00 | 37,300 | 0 |
| 05-May-2023 | 390.00 | 394.00 | 388.00 | 390.00 | 258,200 | 0 |
| 04-May-2023 | 388.00 | 396.00 | 388.00 | 392.00 | 299,900 | 0 |
| 03-May-2023 | 394.00 | 396.00 | 382.00 | 388.00 | 317,500 | 0 |
| 02-May-2023 | 396.00 | 396.00 | 386.00 | 396.00 | 32,600 | 0 |
| 28-Apr-2023 | 396.00 | 396.00 | 392.00 | 396.00 | 122,100 | 0 |
| 27-Apr-2023 | 394.00 | 396.00 | 384.00 | 388.00 | 282,800 | 0 |
| 26-Apr-2023 | 388.00 | 398.00 | 384.00 | 396.00 | 278,000 | 0 |
| 18-Apr-2023 | 382.00 | 386.00 | 382.00 | 386.00 | 24,300 | 0 |
| 17-Apr-2023 | 386.00 | 388.00 | 386.00 | 386.00 | 70,000 | 0 |
| 14-Apr-2023 | 386.00 | 390.00 | 380.00 | 384.00 | 29,400 | 0 |
| 13-Apr-2023 | 382.00 | 386.00 | 380.00 | 386.00 | 28,700 | 0 |
| 12-Apr-2023 | 384.00 | 386.00 | 380.00 | 384.00 | 93,300 | 0 |
| 11-Apr-2023 | 386.00 | 386.00 | 378.00 | 384.00 | 146,600 | 0 |
| 10-Apr-2023 | 382.00 | 382.00 | 380.00 | 380.00 | 206,200 | 0 |
| 06-Apr-2023 | 390.00 | 390.00 | 380.00 | 382.00 | 1,407,200 | 0 |
| 05-Apr-2023 | 386.00 | 390.00 | 382.00 | 388.00 | 158,600 | 0 |
| 04-Apr-2023 | 386.00 | 398.00 | 382.00 | 390.00 | 241,000 | 0 |
| 03-Apr-2023 | 392.00 | 392.00 | 386.00 | 388.00 | 46,800 | 0 |
| 31-Mar-2023 | 390.00 | 402.00 | 380.00 | 390.00 | 595,100 | 0 |
| 30-Mar-2023 | 394.00 | 394.00 | 388.00 | 392.00 | 80,500 | 0 |
| 29-Mar-2023 | 388.00 | 396.00 | 388.00 | 392.00 | 93,300 | 0 |
| 28-Mar-2023 | 392.00 | 400.00 | 386.00 | 388.00 | 945,400 | 0 |
| 27-Mar-2023 | 396.00 | 398.00 | 388.00 | 398.00 | 70,600 | 0 |
| 24-Mar-2023 | 394.00 | 400.00 | 390.00 | 392.00 | 122,900 | 0 |
| 21-Mar-2023 | 398.00 | 400.00 | 394.00 | 394.00 | 17,100 | 0 |
| 20-Mar-2023 | 392.00 | 398.00 | 388.00 | 398.00 | 394,400 | 0 |
| 17-Mar-2023 | 392.00 | 398.00 | 392.00 | 396.00 | 30,600 | 0 |
| 16-Mar-2023 | 394.00 | 394.00 | 390.00 | 392.00 | 360,900 | 0 |
| 15-Mar-2023 | 398.00 | 400.00 | 390.00 | 396.00 | 265,200 | 0 |
| 14-Mar-2023 | 408.00 | 410.00 | 392.00 | 396.00 | 793,900 | 0 |
| 13-Mar-2023 | 400.00 | 410.00 | 400.00 | 410.00 | 376,600 | 0 |
| 10-Mar-2023 | 402.00 | 408.00 | 398.00 | 402.00 | 279,300 | 0 |
| 09-Mar-2023 | 400.00 | 408.00 | 398.00 | 402.00 | 96,700 | 0 |
| 08-Mar-2023 | 402.00 | 406.00 | 398.00 | 400.00 | 224,300 | 0 |
| 07-Mar-2023 | 400.00 | 416.00 | 398.00 | 402.00 | 370,900 | 0 |
| 06-Mar-2023 | 404.00 | 406.00 | 400.00 | 400.00 | 141,200 | 0 |
| 03-Mar-2023 | 404.00 | 410.00 | 404.00 | 404.00 | 164,100 | 0 |
| 02-Mar-2023 | 406.00 | 408.00 | 398.00 | 404.00 | 130,800 | 0 |
| 01-Mar-2023 | 398.00 | 414.00 | 396.00 | 404.00 | 1,129,500 | 0 |
| 28-Feb-2023 | 404.00 | 408.00 | 398.00 | 398.00 | 223,700 | 0 |
| 27-Feb-2023 | 404.00 | 408.00 | 402.00 | 404.00 | 167,300 | 0 |
| 24-Feb-2023 | 398.00 | 404.00 | 398.00 | 404.00 | 1,644,800 | 0 |
| 23-Feb-2023 | 392.00 | 398.00 | 382.00 | 398.00 | 1,416,500 | 0 |
| 22-Feb-2023 | 392.00 | 394.00 | 388.00 | 392.00 | 47,300 | 0 |
| 21-Feb-2023 | 390.00 | 394.00 | 390.00 | 392.00 | 115,700 | 0 |
| 20-Feb-2023 | 392.00 | 392.00 | 386.00 | 392.00 | 110,400 | 0 |
| 17-Feb-2023 | 386.00 | 392.00 | 386.00 | 392.00 | 325,400 | 0 |
| 16-Feb-2023 | 384.00 | 392.00 | 382.00 | 386.00 | 392,500 | 0 |
| 15-Feb-2023 | 384.00 | 386.00 | 382.00 | 384.00 | 51,100 | 0 |
| 14-Feb-2023 | 382.00 | 388.00 | 380.00 | 386.00 | 290,400 | 0 |
| 13-Feb-2023 | 390.00 | 392.00 | 378.00 | 382.00 | 1,275,600 | 0 |
| 10-Feb-2023 | 388.00 | 392.00 | 384.00 | 390.00 | 220,200 | 0 |
| 09-Feb-2023 | 392.00 | 394.00 | 386.00 | 388.00 | 104,800 | 0 |
| 08-Feb-2023 | 390.00 | 394.00 | 384.00 | 392.00 | 235,000 | 0 |
| 07-Feb-2023 | 388.00 | 392.00 | 386.00 | 390.00 | 132,800 | 0 |
| 06-Feb-2023 | 386.00 | 390.00 | 386.00 | 386.00 | 141,500 | 0 |
| 03-Feb-2023 | 386.00 | 386.00 | 382.00 | 386.00 | 221,000 | 0 |
| 02-Feb-2023 | 384.00 | 386.00 | 382.00 | 386.00 | 89,500 | 0 |
| 01-Feb-2023 | 382.00 | 386.00 | 380.00 | 384.00 | 184,100 | 0 |
| 31-Jan-2023 | 388.00 | 390.00 | 378.00 | 382.00 | 1,163,200 | 0 |
| 30-Jan-2023 | 386.00 | 398.00 | 382.00 | 386.00 | 294,500 | 0 |
| 27-Jan-2023 | 386.00 | 392.00 | 382.00 | 386.00 | 1,305,900 | 0 |
| 26-Jan-2023 | 390.00 | 392.00 | 386.00 | 386.00 | 62,800 | 0 |
| 25-Jan-2023 | 396.00 | 420.00 | 386.00 | 388.00 | 1,143,800 | 0 |
| 24-Jan-2023 | 388.00 | 398.00 | 388.00 | 396.00 | 144,900 | 0 |
| 20-Jan-2023 | 396.00 | 398.00 | 384.00 | 388.00 | 1,255,200 | 0 |
| 19-Jan-2023 | 394.00 | 398.00 | 390.00 | 396.00 | 98,900 | 0 |
| 18-Jan-2023 | 394.00 | 416.00 | 390.00 | 394.00 | 296,800 | 0 |
| 17-Jan-2023 | 394.00 | 396.00 | 388.00 | 394.00 | 859,500 | 0 |
| 16-Jan-2023 | 396.00 | 396.00 | 392.00 | 394.00 | 131,900 | 0 |
| 13-Jan-2023 | 392.00 | 396.00 | 388.00 | 396.00 | 119,200 | 0 |
| 12-Jan-2023 | 396.00 | 408.00 | 390.00 | 390.00 | 571,800 | 0 |
| 11-Jan-2023 | 394.00 | 398.00 | 392.00 | 396.00 | 290,400 | 0 |
| 10-Jan-2023 | 402.00 | 418.00 | 394.00 | 402.00 | 238,600 | 0 |
| 09-Jan-2023 | 420.00 | 420.00 | 400.00 | 402.00 | 1,357,200 | 0 |
| 06-Jan-2023 | 420.00 | 424.00 | 404.00 | 420.00 | 1,563,400 | 0 |