| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 111.00 | 111.00 | 109.00 | 111.00 | 35,000 | 0 |
| 05-Jun-2023 | 112.00 | 112.00 | 111.00 | 111.00 | 7,000 | 0 |
| 31-May-2023 | 112.00 | 113.00 | 110.00 | 111.00 | 25,100 | 0 |
| 30-May-2023 | 111.00 | 112.00 | 111.00 | 112.00 | 9,300 | 0 |
| 29-May-2023 | 112.00 | 112.00 | 112.00 | 112.00 | 2,600 | 0 |
| 26-May-2023 | 111.00 | 111.00 | 111.00 | 111.00 | 100 | 0 |
| 25-May-2023 | 111.00 | 112.00 | 111.00 | 112.00 | 400 | 0 |
| 24-May-2023 | 113.00 | 114.00 | 111.00 | 111.00 | 5,200 | 0 |
| 23-May-2023 | 112.00 | 114.00 | 110.00 | 111.00 | 11,200 | 0 |
| 22-May-2023 | 115.00 | 115.00 | 111.00 | 112.00 | 3,200 | 0 |
| 19-May-2023 | 115.00 | 116.00 | 109.00 | 112.00 | 27,200 | 0 |
| 17-May-2023 | 114.00 | 116.00 | 114.00 | 115.00 | 53,900 | 0 |
| 16-May-2023 | 114.00 | 114.00 | 114.00 | 114.00 | 0 | 0 |
| 15-May-2023 | 116.00 | 116.00 | 114.00 | 114.00 | 3,400 | 0 |
| 12-May-2023 | 116.00 | 116.00 | 114.00 | 115.00 | 18,700 | 0 |
| 11-May-2023 | 116.00 | 116.00 | 116.00 | 116.00 | 0 | 0 |
| 10-May-2023 | 116.00 | 116.00 | 116.00 | 116.00 | 500 | 0 |
| 09-May-2023 | 120.00 | 120.00 | 116.00 | 116.00 | 743,200 | 0 |
| 08-May-2023 | 119.00 | 119.00 | 119.00 | 119.00 | 13,000 | 0 |
| 05-May-2023 | 117.00 | 119.00 | 115.00 | 119.00 | 379,500 | 0 |
| 04-May-2023 | 120.00 | 120.00 | 118.00 | 118.00 | 1,500 | 0 |
| 03-May-2023 | 123.00 | 123.00 | 117.00 | 117.00 | 3,900 | 0 |
| 02-May-2023 | 124.00 | 124.00 | 117.00 | 120.00 | 800 | 0 |
| 28-Apr-2023 | 123.00 | 123.00 | 117.00 | 121.00 | 1,100 | 0 |
| 27-Apr-2023 | 120.00 | 121.00 | 120.00 | 121.00 | 300 | 0 |
| 26-Apr-2023 | 120.00 | 121.00 | 116.00 | 121.00 | 154,400 | 0 |
| 18-Apr-2023 | 124.00 | 124.00 | 124.00 | 124.00 | 100 | 0 |
| 17-Apr-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 100 | 0 |
| 14-Apr-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 1,100 | 0 |
| 13-Apr-2023 | 124.00 | 125.00 | 122.00 | 125.00 | 2,300 | 0 |
| 12-Apr-2023 | 125.00 | 125.00 | 125.00 | 125.00 | 80,000 | 0 |
| 11-Apr-2023 | 124.00 | 124.00 | 124.00 | 124.00 | 700 | 0 |
| 10-Apr-2023 | 121.00 | 121.00 | 119.00 | 119.00 | 2,500 | 0 |
| 06-Apr-2023 | 124.00 | 125.00 | 121.00 | 125.00 | 16,200 | 0 |
| 05-Apr-2023 | 124.00 | 124.00 | 124.00 | 124.00 | 100 | 0 |
| 04-Apr-2023 | 124.00 | 124.00 | 124.00 | 124.00 | 2,700 | 0 |
| 03-Apr-2023 | 123.00 | 123.00 | 123.00 | 123.00 | 100 | 0 |
| 31-Mar-2023 | 121.00 | 124.00 | 121.00 | 124.00 | 9,600 | 0 |
| 30-Mar-2023 | 123.00 | 124.00 | 121.00 | 124.00 | 1,800 | 0 |
| 29-Mar-2023 | 121.00 | 122.00 | 121.00 | 122.00 | 2,100 | 0 |
| 28-Mar-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 0 | 0 |
| 27-Mar-2023 | 125.00 | 125.00 | 120.00 | 121.00 | 3,700 | 0 |
| 24-Mar-2023 | 120.00 | 120.00 | 120.00 | 120.00 | 2,700 | 0 |
| 21-Mar-2023 | 117.00 | 125.00 | 117.00 | 125.00 | 3,100 | 0 |
| 20-Mar-2023 | 119.00 | 125.00 | 117.00 | 125.00 | 20,600 | 0 |
| 17-Mar-2023 | 116.00 | 125.00 | 116.00 | 125.00 | 57,700 | 0 |
| 16-Mar-2023 | 123.00 | 123.00 | 123.00 | 123.00 | 100 | 0 |
| 15-Mar-2023 | 126.00 | 126.00 | 124.00 | 124.00 | 1,100 | 0 |
| 14-Mar-2023 | 128.00 | 132.00 | 120.00 | 121.00 | 32,600 | 0 |
| 13-Mar-2023 | 129.00 | 129.00 | 120.00 | 129.00 | 18,900 | 0 |
| 10-Mar-2023 | 117.00 | 129.00 | 116.00 | 129.00 | 31,000 | 0 |
| 09-Mar-2023 | 121.00 | 121.00 | 117.00 | 117.00 | 2,700 | 0 |
| 08-Mar-2023 | 121.00 | 121.00 | 118.00 | 121.00 | 1,700 | 0 |
| 07-Mar-2023 | 114.00 | 117.00 | 114.00 | 117.00 | 500 | 0 |
| 06-Mar-2023 | 120.00 | 120.00 | 115.00 | 118.00 | 30,100 | 0 |
| 03-Mar-2023 | 114.00 | 120.00 | 114.00 | 120.00 | 71,300 | 0 |
| 02-Mar-2023 | 114.00 | 114.00 | 114.00 | 114.00 | 600 | 0 |
| 01-Mar-2023 | 116.00 | 116.00 | 114.00 | 114.00 | 8,100 | 0 |
| 28-Feb-2023 | 116.00 | 116.00 | 116.00 | 116.00 | 800 | 0 |
| 27-Feb-2023 | 115.00 | 118.00 | 115.00 | 116.00 | 24,500 | 0 |
| 24-Feb-2023 | 115.00 | 118.00 | 115.00 | 116.00 | 18,800 | 0 |
| 23-Feb-2023 | 115.00 | 117.00 | 115.00 | 115.00 | 4,200 | 0 |
| 22-Feb-2023 | 114.00 | 116.00 | 114.00 | 115.00 | 22,400 | 0 |
| 21-Feb-2023 | 115.00 | 115.00 | 114.00 | 114.00 | 300 | 0 |
| 20-Feb-2023 | 114.00 | 116.00 | 114.00 | 116.00 | 1,600 | 0 |
| 17-Feb-2023 | 114.00 | 116.00 | 114.00 | 114.00 | 600 | 0 |
| 16-Feb-2023 | 116.00 | 116.00 | 114.00 | 114.00 | 300 | 0 |
| 15-Feb-2023 | 114.00 | 119.00 | 114.00 | 114.00 | 53,700 | 0 |
| 14-Feb-2023 | 114.00 | 114.00 | 114.00 | 114.00 | 2,200 | 0 |
| 13-Feb-2023 | 119.00 | 120.00 | 114.00 | 119.00 | 3,400 | 0 |
| 10-Feb-2023 | 119.00 | 119.00 | 119.00 | 119.00 | 300 | 0 |
| 09-Feb-2023 | 120.00 | 120.00 | 119.00 | 119.00 | 300 | 0 |
| 08-Feb-2023 | 120.00 | 122.00 | 117.00 | 117.00 | 25,700 | 0 |
| 07-Feb-2023 | 118.00 | 118.00 | 117.00 | 117.00 | 2,000 | 0 |
| 06-Feb-2023 | 120.00 | 124.00 | 117.00 | 118.00 | 8,600 | 0 |
| 03-Feb-2023 | 116.00 | 120.00 | 116.00 | 118.00 | 50,300 | 0 |
| 02-Feb-2023 | 116.00 | 117.00 | 115.00 | 116.00 | 201,500 | 0 |
| 01-Feb-2023 | 117.00 | 117.00 | 115.00 | 117.00 | 1,300 | 0 |
| 31-Jan-2023 | 117.00 | 117.00 | 114.00 | 117.00 | 6,100 | 0 |
| 30-Jan-2023 | 119.00 | 119.00 | 115.00 | 117.00 | 12,200 | 0 |
| 27-Jan-2023 | 119.00 | 119.00 | 118.00 | 119.00 | 9,700 | 0 |
| 26-Jan-2023 | 120.00 | 120.00 | 119.00 | 119.00 | 17,400 | 0 |
| 25-Jan-2023 | 121.00 | 122.00 | 117.00 | 121.00 | 4,000 | 0 |
| 24-Jan-2023 | 122.00 | 122.00 | 118.00 | 119.00 | 24,000 | 0 |
| 20-Jan-2023 | 122.00 | 122.00 | 118.00 | 122.00 | 2,400 | 0 |
| 19-Jan-2023 | 121.00 | 122.00 | 121.00 | 122.00 | 7,300 | 0 |
| 18-Jan-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 100 | 0 |
| 17-Jan-2023 | 116.00 | 121.00 | 115.00 | 121.00 | 8,900 | 0 |
| 16-Jan-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 400 | 0 |
| 13-Jan-2023 | 122.00 | 122.00 | 116.00 | 122.00 | 900 | 0 |
| 12-Jan-2023 | 122.00 | 122.00 | 120.00 | 120.00 | 10,100 | 0 |
| 11-Jan-2023 | 120.00 | 122.00 | 120.00 | 122.00 | 2,100 | 0 |
| 10-Jan-2023 | 123.00 | 123.00 | 120.00 | 122.00 | 43,500 | 0 |
| 09-Jan-2023 | 124.00 | 124.00 | 124.00 | 124.00 | 7,500 | 0 |
| 06-Jan-2023 | 125.00 | 125.00 | 125.00 | 125.00 | 20,200 | 0 |
| 05-Jan-2023 | 124.00 | 125.00 | 120.00 | 120.00 | 8,800 | 0 |
| 04-Jan-2023 | 123.00 | 123.00 | 120.00 | 120.00 | 7,400 | 0 |
| 03-Jan-2023 | 125.00 | 125.00 | 123.00 | 123.00 | 14,800 | 0 |
| 02-Jan-2023 | 125.00 | 125.00 | 125.00 | 125.00 | 1,400 | 0 |
| 30-Dec-2022 | 126.00 | 126.00 | 122.00 | 122.00 | 5,000 | 0 |