| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 348.00 | 380.00 | 348.00 | 354.00 | 8,000 | 0 |
| 05-Jun-2023 | 358.00 | 358.00 | 332.00 | 348.00 | 8,200 | 0 |
| 31-May-2023 | 356.00 | 372.00 | 354.00 | 358.00 | 6,200 | 0 |
| 30-May-2023 | 368.00 | 374.00 | 350.00 | 356.00 | 14,100 | 0 |
| 29-May-2023 | 380.00 | 388.00 | 360.00 | 364.00 | 64,900 | 0 |
| 26-May-2023 | 364.00 | 386.00 | 364.00 | 380.00 | 13,000 | 0 |
| 25-May-2023 | 360.00 | 388.00 | 354.00 | 364.00 | 9,200 | 0 |
| 24-May-2023 | 390.00 | 414.00 | 354.00 | 360.00 | 234,800 | 0 |
| 23-May-2023 | 332.00 | 424.00 | 332.00 | 380.00 | 472,600 | 0 |
| 22-May-2023 | 346.00 | 354.00 | 332.00 | 344.00 | 19,100 | 0 |
| 19-May-2023 | 336.00 | 352.00 | 334.00 | 340.00 | 17,700 | 0 |
| 17-May-2023 | 316.00 | 358.00 | 314.00 | 358.00 | 38,600 | 0 |
| 16-May-2023 | 358.00 | 360.00 | 336.00 | 336.00 | 199,900 | 0 |
| 15-May-2023 | 306.00 | 364.00 | 294.00 | 360.00 | 437,400 | 0 |
| 12-May-2023 | 298.00 | 300.00 | 288.00 | 292.00 | 111,100 | 0 |
| 11-May-2023 | 306.00 | 308.00 | 298.00 | 298.00 | 13,400 | 0 |
| 10-May-2023 | 306.00 | 308.00 | 298.00 | 298.00 | 279,800 | 0 |
| 09-May-2023 | 300.00 | 306.00 | 300.00 | 306.00 | 20,800 | 0 |
| 08-May-2023 | 308.00 | 308.00 | 300.00 | 306.00 | 39,000 | 0 |
| 05-May-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 35,000 | 0 |
| 04-May-2023 | 314.00 | 314.00 | 300.00 | 312.00 | 7,500 | 0 |
| 03-May-2023 | 314.00 | 314.00 | 298.00 | 304.00 | 58,200 | 0 |
| 02-May-2023 | 312.00 | 312.00 | 298.00 | 298.00 | 4,100 | 0 |
| 28-Apr-2023 | 308.00 | 308.00 | 300.00 | 308.00 | 4,900 | 0 |
| 27-Apr-2023 | 300.00 | 310.00 | 288.00 | 302.00 | 64,700 | 0 |
| 26-Apr-2023 | 300.00 | 310.00 | 298.00 | 300.00 | 31,600 | 0 |
| 18-Apr-2023 | 306.00 | 306.00 | 298.00 | 298.00 | 23,000 | 0 |
| 17-Apr-2023 | 304.00 | 306.00 | 300.00 | 302.00 | 11,600 | 0 |
| 14-Apr-2023 | 304.00 | 304.00 | 298.00 | 298.00 | 61,600 | 0 |
| 13-Apr-2023 | 308.00 | 308.00 | 302.00 | 306.00 | 25,500 | 0 |
| 12-Apr-2023 | 306.00 | 308.00 | 298.00 | 308.00 | 9,600 | 0 |
| 11-Apr-2023 | 298.00 | 306.00 | 298.00 | 306.00 | 600 | 0 |
| 10-Apr-2023 | 312.00 | 312.00 | 292.00 | 298.00 | 74,300 | 0 |
| 06-Apr-2023 | 310.00 | 320.00 | 306.00 | 312.00 | 96,700 | 0 |
| 05-Apr-2023 | 302.00 | 320.00 | 302.00 | 306.00 | 72,900 | 0 |
| 04-Apr-2023 | 324.00 | 324.00 | 302.00 | 302.00 | 92,600 | 0 |
| 03-Apr-2023 | 346.00 | 346.00 | 324.00 | 324.00 | 21,200 | 0 |
| 31-Mar-2023 | 370.00 | 370.00 | 346.00 | 346.00 | 75,000 | 0 |
| 30-Mar-2023 | 310.00 | 380.00 | 310.00 | 372.00 | 15,500 | 0 |
| 29-Mar-2023 | 310.00 | 320.00 | 306.00 | 306.00 | 21,300 | 0 |
| 28-Mar-2023 | 308.00 | 310.00 | 308.00 | 310.00 | 3,100 | 0 |
| 27-Mar-2023 | 310.00 | 310.00 | 308.00 | 308.00 | 5,900 | 0 |
| 24-Mar-2023 | 308.00 | 316.00 | 308.00 | 312.00 | 2,300 | 0 |
| 21-Mar-2023 | 314.00 | 316.00 | 308.00 | 316.00 | 3,500 | 0 |
| 20-Mar-2023 | 308.00 | 316.00 | 308.00 | 316.00 | 300 | 0 |
| 17-Mar-2023 | 326.00 | 326.00 | 310.00 | 316.00 | 5,300 | 0 |
| 16-Mar-2023 | 300.00 | 326.00 | 296.00 | 326.00 | 19,300 | 0 |
| 15-Mar-2023 | 306.00 | 310.00 | 296.00 | 310.00 | 54,500 | 0 |
| 14-Mar-2023 | 314.00 | 314.00 | 304.00 | 308.00 | 209,200 | 0 |
| 13-Mar-2023 | 318.00 | 324.00 | 314.00 | 314.00 | 62,900 | 0 |
| 10-Mar-2023 | 320.00 | 320.00 | 312.00 | 320.00 | 35,900 | 0 |
| 09-Mar-2023 | 320.00 | 334.00 | 312.00 | 320.00 | 37,900 | 0 |
| 08-Mar-2023 | 320.00 | 320.00 | 312.00 | 320.00 | 4,800 | 0 |
| 07-Mar-2023 | 334.00 | 336.00 | 312.00 | 320.00 | 75,700 | 0 |
| 06-Mar-2023 | 330.00 | 334.00 | 324.00 | 334.00 | 4,700 | 0 |
| 03-Mar-2023 | 324.00 | 330.00 | 320.00 | 324.00 | 100,200 | 0 |
| 02-Mar-2023 | 322.00 | 390.00 | 322.00 | 324.00 | 128,900 | 0 |
| 01-Mar-2023 | 338.00 | 386.00 | 318.00 | 322.00 | 59,500 | 0 |
| 28-Feb-2023 | 342.00 | 352.00 | 338.00 | 338.00 | 219,100 | 0 |
| 27-Feb-2023 | 366.00 | 454.00 | 342.00 | 342.00 | 411,500 | 0 |
| 24-Feb-2023 | 392.00 | 392.00 | 366.00 | 366.00 | 274,700 | 0 |
| 23-Feb-2023 | 396.00 | 396.00 | 392.00 | 392.00 | 18,000 | 0 |
| 22-Feb-2023 | 400.00 | 402.00 | 396.00 | 396.00 | 35,800 | 0 |
| 21-Feb-2023 | 402.00 | 402.00 | 400.00 | 400.00 | 34,700 | 0 |
| 20-Feb-2023 | 402.00 | 402.00 | 400.00 | 402.00 | 30,800 | 0 |
| 17-Feb-2023 | 402.00 | 404.00 | 402.00 | 402.00 | 18,300 | 0 |
| 16-Feb-2023 | 402.00 | 406.00 | 400.00 | 402.00 | 114,100 | 0 |
| 15-Feb-2023 | 402.00 | 402.00 | 400.00 | 400.00 | 15,900 | 0 |
| 14-Feb-2023 | 400.00 | 404.00 | 400.00 | 402.00 | 15,100 | 0 |
| 13-Feb-2023 | 404.00 | 404.00 | 402.00 | 402.00 | 258,100 | 0 |
| 10-Feb-2023 | 432.00 | 432.00 | 402.00 | 402.00 | 142,500 | 0 |
| 09-Feb-2023 | 440.00 | 440.00 | 430.00 | 432.00 | 26,600 | 0 |
| 08-Feb-2023 | 450.00 | 450.00 | 426.00 | 440.00 | 270,900 | 0 |
| 07-Feb-2023 | 440.00 | 440.00 | 440.00 | 440.00 | 10,300 | 0 |
| 06-Feb-2023 | 486.00 | 486.00 | 470.00 | 472.00 | 3,100 | 0 |
| 03-Feb-2023 | 466.00 | 476.00 | 466.00 | 466.00 | 8,700 | 0 |
| 02-Feb-2023 | 472.00 | 478.00 | 468.00 | 468.00 | 7,700 | 0 |
| 01-Feb-2023 | 476.00 | 476.00 | 472.00 | 472.00 | 2,300 | 0 |
| 31-Jan-2023 | 476.00 | 476.00 | 470.00 | 476.00 | 23,100 | 0 |
| 30-Jan-2023 | 476.00 | 478.00 | 476.00 | 478.00 | 1,900 | 0 |
| 27-Jan-2023 | 480.00 | 480.00 | 472.00 | 476.00 | 4,500 | 0 |
| 26-Jan-2023 | 490.00 | 490.00 | 470.00 | 476.00 | 1,500 | 0 |
| 25-Jan-2023 | 470.00 | 476.00 | 468.00 | 476.00 | 22,300 | 0 |
| 24-Jan-2023 | 480.00 | 484.00 | 468.00 | 468.00 | 102,300 | 0 |
| 20-Jan-2023 | 474.00 | 474.00 | 468.00 | 468.00 | 4,000 | 0 |
| 19-Jan-2023 | 482.00 | 482.00 | 472.00 | 472.00 | 2,400 | 0 |
| 18-Jan-2023 | 474.00 | 494.00 | 474.00 | 480.00 | 6,000 | 0 |
| 17-Jan-2023 | 494.00 | 494.00 | 494.00 | 494.00 | 200 | 0 |
| 16-Jan-2023 | 494.00 | 494.00 | 478.00 | 494.00 | 400 | 0 |
| 13-Jan-2023 | 494.00 | 494.00 | 474.00 | 474.00 | 300 | 0 |
| 12-Jan-2023 | 476.00 | 492.00 | 476.00 | 480.00 | 2,400 | 0 |
| 11-Jan-2023 | 480.00 | 480.00 | 476.00 | 480.00 | 6,200 | 0 |
| 10-Jan-2023 | 498.00 | 498.00 | 494.00 | 494.00 | 10,400 | 0 |
| 09-Jan-2023 | 530.00 | 530.00 | 530.00 | 530.00 | 0 | 0 |
| 06-Jan-2023 | 535.00 | 535.00 | 500.00 | 530.00 | 11,800 | 0 |
| 05-Jan-2023 | 530.00 | 530.00 | 525.00 | 530.00 | 1,300 | 0 |
| 04-Jan-2023 | 530.00 | 530.00 | 500.00 | 500.00 | 900 | 0 |
| 03-Jan-2023 | 500.00 | 530.00 | 500.00 | 500.00 | 1,300 | 0 |
| 02-Jan-2023 | 500.00 | 500.00 | 500.00 | 500.00 | 5,100 | 0 |
| 30-Dec-2022 | 510.00 | 525.00 | 500.00 | 500.00 | 2,200 | 0 |