| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 540.00 | 560.00 | 530.00 | 555.00 | 49,653,600 | 0 |
| 05-Jun-2023 | 570.00 | 575.00 | 535.00 | 535.00 | 15,276,000 | 0 |
| 31-May-2023 | 580.00 | 595.00 | 555.00 | 570.00 | 19,589,600 | 0 |
| 30-May-2023 | 565.00 | 595.00 | 560.00 | 580.00 | 56,314,900 | 0 |
| 29-May-2023 | 575.00 | 575.00 | 555.00 | 565.00 | 50,101,900 | 0 |
| 26-May-2023 | 560.00 | 590.00 | 555.00 | 565.00 | 20,758,700 | 0 |
| 25-May-2023 | 565.00 | 580.00 | 555.00 | 580.00 | 51,831,200 | 0 |
| 24-May-2023 | 570.00 | 580.00 | 555.00 | 565.00 | 23,981,200 | 0 |
| 23-May-2023 | 570.00 | 580.00 | 560.00 | 570.00 | 55,379,500 | 0 |
| 22-May-2023 | 560.00 | 590.00 | 560.00 | 570.00 | 33,485,600 | 0 |
| 19-May-2023 | 600.00 | 600.00 | 565.00 | 580.00 | 9,844,000 | 0 |
| 17-May-2023 | 585.00 | 600.00 | 575.00 | 595.00 | 53,216,200 | 0 |
| 16-May-2023 | 580.00 | 590.00 | 575.00 | 580.00 | 35,331,100 | 0 |
| 15-May-2023 | 570.00 | 595.00 | 570.00 | 580.00 | 38,330,200 | 0 |
| 12-May-2023 | 575.00 | 580.00 | 565.00 | 570.00 | 13,495,100 | 0 |
| 11-May-2023 | 585.00 | 595.00 | 570.00 | 575.00 | 18,058,800 | 0 |
| 10-May-2023 | 585.00 | 590.00 | 575.00 | 585.00 | 11,243,200 | 0 |
| 09-May-2023 | 595.00 | 600.00 | 575.00 | 585.00 | 13,538,300 | 0 |
| 08-May-2023 | 620.00 | 625.00 | 585.00 | 595.00 | 14,010,800 | 0 |
| 05-May-2023 | 595.00 | 610.00 | 585.00 | 610.00 | 35,638,400 | 0 |
| 04-May-2023 | 605.00 | 615.00 | 595.00 | 600.00 | 17,748,400 | 0 |
| 03-May-2023 | 630.00 | 635.00 | 595.00 | 605.00 | 22,029,600 | 0 |
| 02-May-2023 | 620.00 | 635.00 | 605.00 | 625.00 | 50,706,600 | 0 |
| 28-Apr-2023 | 640.00 | 650.00 | 610.00 | 620.00 | 15,625,400 | 0 |
| 27-Apr-2023 | 665.00 | 670.00 | 635.00 | 640.00 | 18,411,500 | 0 |
| 26-Apr-2023 | 700.00 | 700.00 | 660.00 | 670.00 | 27,404,200 | 0 |
| 18-Apr-2023 | 700.00 | 710.00 | 690.00 | 700.00 | 41,314,400 | 0 |
| 17-Apr-2023 | 705.00 | 715.00 | 685.00 | 700.00 | 38,102,700 | 0 |
| 14-Apr-2023 | 695.00 | 715.00 | 695.00 | 705.00 | 45,865,300 | 0 |
| 13-Apr-2023 | 705.00 | 715.00 | 695.00 | 700.00 | 46,198,400 | 0 |
| 12-Apr-2023 | 690.00 | 725.00 | 685.00 | 705.00 | 51,404,000 | 0 |
| 11-Apr-2023 | 690.00 | 690.00 | 675.00 | 690.00 | 44,438,800 | 0 |
| 10-Apr-2023 | 685.00 | 695.00 | 670.00 | 690.00 | 45,856,500 | 0 |
| 06-Apr-2023 | 685.00 | 695.00 | 680.00 | 685.00 | 46,568,100 | 0 |
| 05-Apr-2023 | 700.00 | 715.00 | 680.00 | 685.00 | 41,452,600 | 0 |
| 04-Apr-2023 | 705.00 | 710.00 | 690.00 | 710.00 | 50,603,800 | 0 |
| 03-Apr-2023 | 710.00 | 715.00 | 690.00 | 700.00 | 39,791,000 | 0 |
| 31-Mar-2023 | 685.00 | 710.00 | 685.00 | 710.00 | 45,251,700 | 0 |
| 30-Mar-2023 | 690.00 | 705.00 | 685.00 | 690.00 | 37,451,000 | 0 |
| 29-Mar-2023 | 710.00 | 715.00 | 695.00 | 695.00 | 42,072,600 | 0 |
| 28-Mar-2023 | 725.00 | 725.00 | 700.00 | 705.00 | 37,923,800 | 0 |
| 27-Mar-2023 | 700.00 | 730.00 | 690.00 | 725.00 | 49,097,600 | 0 |
| 24-Mar-2023 | 690.00 | 705.00 | 680.00 | 695.00 | 35,423,400 | 0 |
| 21-Mar-2023 | 685.00 | 700.00 | 680.00 | 690.00 | 36,588,700 | 0 |
| 20-Mar-2023 | 690.00 | 690.00 | 665.00 | 685.00 | 37,417,800 | 0 |
| 17-Mar-2023 | 675.00 | 690.00 | 660.00 | 690.00 | 40,718,300 | 0 |
| 16-Mar-2023 | 670.00 | 680.00 | 655.00 | 675.00 | 37,546,800 | 0 |
| 15-Mar-2023 | 640.00 | 670.00 | 635.00 | 670.00 | 39,736,100 | 0 |
| 14-Mar-2023 | 650.00 | 655.00 | 635.00 | 640.00 | 23,595,600 | 0 |
| 13-Mar-2023 | 670.00 | 685.00 | 650.00 | 660.00 | 25,555,600 | 0 |
| 10-Mar-2023 | 680.00 | 690.00 | 665.00 | 675.00 | 30,970,600 | 0 |
| 09-Mar-2023 | 675.00 | 690.00 | 675.00 | 680.00 | 39,353,900 | 0 |
| 08-Mar-2023 | 690.00 | 690.00 | 665.00 | 675.00 | 37,297,200 | 0 |
| 07-Mar-2023 | 675.00 | 690.00 | 675.00 | 685.00 | 47,774,900 | 0 |
| 06-Mar-2023 | 690.00 | 700.00 | 675.00 | 675.00 | 37,393,400 | 0 |
| 03-Mar-2023 | 665.00 | 690.00 | 655.00 | 690.00 | 36,785,900 | 0 |
| 02-Mar-2023 | 670.00 | 675.00 | 655.00 | 665.00 | 31,576,500 | 0 |
| 01-Mar-2023 | 665.00 | 680.00 | 660.00 | 665.00 | 40,567,200 | 0 |
| 28-Feb-2023 | 670.00 | 675.00 | 650.00 | 665.00 | 31,765,200 | 0 |
| 27-Feb-2023 | 670.00 | 680.00 | 660.00 | 665.00 | 39,253,000 | 0 |
| 24-Feb-2023 | 665.00 | 680.00 | 665.00 | 670.00 | 46,654,500 | 0 |
| 23-Feb-2023 | 650.00 | 670.00 | 650.00 | 665.00 | 49,287,800 | 0 |
| 22-Feb-2023 | 670.00 | 670.00 | 640.00 | 650.00 | 38,986,100 | 0 |
| 21-Feb-2023 | 690.00 | 690.00 | 665.00 | 670.00 | 32,819,700 | 0 |
| 20-Feb-2023 | 675.00 | 690.00 | 670.00 | 680.00 | 39,866,300 | 0 |
| 17-Feb-2023 | 660.00 | 685.00 | 660.00 | 675.00 | 41,686,700 | 0 |
| 16-Feb-2023 | 660.00 | 665.00 | 645.00 | 660.00 | 38,644,200 | 0 |
| 15-Feb-2023 | 680.00 | 680.00 | 655.00 | 660.00 | 29,080,500 | 0 |
| 14-Feb-2023 | 680.00 | 685.00 | 660.00 | 675.00 | 37,990,800 | 0 |
| 13-Feb-2023 | 650.00 | 675.00 | 640.00 | 675.00 | 32,925,100 | 0 |
| 10-Feb-2023 | 665.00 | 670.00 | 640.00 | 655.00 | 24,541,500 | 0 |
| 09-Feb-2023 | 675.00 | 680.00 | 655.00 | 665.00 | 35,575,300 | 0 |
| 08-Feb-2023 | 670.00 | 680.00 | 665.00 | 675.00 | 50,204,900 | 0 |
| 07-Feb-2023 | 665.00 | 675.00 | 660.00 | 670.00 | 42,102,300 | 0 |
| 06-Feb-2023 | 660.00 | 680.00 | 655.00 | 670.00 | 45,135,300 | 0 |
| 03-Feb-2023 | 675.00 | 675.00 | 650.00 | 660.00 | 28,660,600 | 0 |
| 02-Feb-2023 | 670.00 | 680.00 | 660.00 | 675.00 | 42,777,500 | 0 |
| 01-Feb-2023 | 680.00 | 680.00 | 660.00 | 670.00 | 35,583,000 | 0 |
| 31-Jan-2023 | 670.00 | 685.00 | 665.00 | 680.00 | 27,446,700 | 0 |
| 30-Jan-2023 | 655.00 | 680.00 | 655.00 | 670.00 | 32,388,900 | 0 |
| 27-Jan-2023 | 660.00 | 665.00 | 650.00 | 650.00 | 25,403,800 | 0 |
| 26-Jan-2023 | 665.00 | 670.00 | 650.00 | 660.00 | 16,274,500 | 0 |
| 25-Jan-2023 | 650.00 | 665.00 | 645.00 | 665.00 | 21,162,500 | 0 |
| 24-Jan-2023 | 650.00 | 655.00 | 635.00 | 650.00 | 19,398,600 | 0 |
| 20-Jan-2023 | 650.00 | 655.00 | 640.00 | 650.00 | 16,747,700 | 0 |
| 19-Jan-2023 | 665.00 | 665.00 | 640.00 | 655.00 | 20,648,900 | 0 |
| 18-Jan-2023 | 640.00 | 660.00 | 620.00 | 655.00 | 18,902,100 | 0 |
| 17-Jan-2023 | 665.00 | 665.00 | 640.00 | 640.00 | 20,027,800 | 0 |
| 16-Jan-2023 | 650.00 | 665.00 | 645.00 | 655.00 | 13,689,200 | 0 |
| 13-Jan-2023 | 630.00 | 660.00 | 630.00 | 655.00 | 15,673,300 | 0 |
| 12-Jan-2023 | 655.00 | 655.00 | 625.00 | 630.00 | 16,284,100 | 0 |
| 11-Jan-2023 | 640.00 | 660.00 | 630.00 | 655.00 | 17,095,900 | 0 |
| 10-Jan-2023 | 635.00 | 645.00 | 620.00 | 635.00 | 18,207,600 | 0 |
| 09-Jan-2023 | 640.00 | 650.00 | 630.00 | 635.00 | 17,600,000 | 0 |
| 06-Jan-2023 | 605.00 | 640.00 | 605.00 | 640.00 | 27,469,800 | 0 |
| 05-Jan-2023 | 625.00 | 630.00 | 600.00 | 605.00 | 25,433,900 | 0 |
| 04-Jan-2023 | 610.00 | 635.00 | 605.00 | 625.00 | 20,564,400 | 0 |
| 03-Jan-2023 | 610.00 | 615.00 | 605.00 | 610.00 | 8,526,400 | 0 |
| 02-Jan-2023 | 600.00 | 610.00 | 600.00 | 610.00 | 16,640,700 | 0 |
| 30-Dec-2022 | 600.00 | 605.00 | 595.00 | 600.00 | 16,789,700 | 0 |