| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 356.00 | 362.00 | 356.00 | 362.00 | 13,400 | 0 |
| 07-Jun-2023 | 354.00 | 366.00 | 354.00 | 358.00 | 5,100 | 0 |
| 06-Jun-2023 | 358.00 | 380.00 | 352.00 | 358.00 | 47,600 | 0 |
| 05-Jun-2023 | 362.00 | 368.00 | 350.00 | 360.00 | 49,800 | 0 |
| 31-May-2023 | 372.00 | 380.00 | 358.00 | 360.00 | 120,000 | 0 |
| 30-May-2023 | 382.00 | 398.00 | 362.00 | 372.00 | 29,600 | 0 |
| 29-May-2023 | 378.00 | 398.00 | 376.00 | 382.00 | 94,200 | 0 |
| 26-May-2023 | 352.00 | 388.00 | 352.00 | 378.00 | 113,100 | 0 |
| 25-May-2023 | 354.00 | 356.00 | 352.00 | 354.00 | 55,100 | 0 |
| 24-May-2023 | 360.00 | 360.00 | 338.00 | 352.00 | 24,400 | 0 |
| 23-May-2023 | 350.00 | 398.00 | 350.00 | 360.00 | 181,100 | 0 |
| 22-May-2023 | 350.00 | 366.00 | 350.00 | 350.00 | 32,400 | 0 |
| 19-May-2023 | 346.00 | 350.00 | 332.00 | 350.00 | 6,100 | 0 |
| 17-May-2023 | 348.00 | 358.00 | 330.00 | 346.00 | 113,000 | 0 |
| 16-May-2023 | 358.00 | 368.00 | 340.00 | 346.00 | 31,000 | 0 |
| 15-May-2023 | 362.00 | 368.00 | 360.00 | 364.00 | 6,800 | 0 |
| 12-May-2023 | 366.00 | 366.00 | 358.00 | 360.00 | 27,400 | 0 |
| 11-May-2023 | 364.00 | 378.00 | 364.00 | 366.00 | 10,800 | 0 |
| 10-May-2023 | 370.00 | 384.00 | 360.00 | 364.00 | 36,600 | 0 |
| 09-May-2023 | 382.00 | 390.00 | 360.00 | 364.00 | 100,300 | 0 |
| 08-May-2023 | 378.00 | 392.00 | 378.00 | 386.00 | 9,100 | 0 |
| 05-May-2023 | 404.00 | 404.00 | 382.00 | 382.00 | 14,500 | 0 |
| 04-May-2023 | 400.00 | 406.00 | 394.00 | 396.00 | 106,600 | 0 |
| 03-May-2023 | 394.00 | 408.00 | 380.00 | 400.00 | 335,300 | 0 |
| 02-May-2023 | 394.00 | 430.00 | 386.00 | 394.00 | 158,700 | 0 |
| 28-Apr-2023 | 400.00 | 402.00 | 380.00 | 388.00 | 53,500 | 0 |
| 27-Apr-2023 | 380.00 | 414.00 | 362.00 | 406.00 | 119,900 | 0 |
| 26-Apr-2023 | 406.00 | 406.00 | 378.00 | 380.00 | 305,600 | 0 |
| 18-Apr-2023 | 428.00 | 430.00 | 400.00 | 406.00 | 183,800 | 0 |
| 17-Apr-2023 | 450.00 | 450.00 | 420.00 | 428.00 | 539,900 | 0 |
| 14-Apr-2023 | 460.00 | 480.00 | 432.00 | 450.00 | 614,200 | 0 |
| 13-Apr-2023 | 430.00 | 515.00 | 422.00 | 456.00 | 1,964,300 | 0 |
| 12-Apr-2023 | 430.00 | 448.00 | 412.00 | 412.00 | 87,200 | 0 |
| 11-Apr-2023 | 444.00 | 500.00 | 418.00 | 418.00 | 136,800 | 0 |
| 10-Apr-2023 | 438.00 | 438.00 | 416.00 | 422.00 | 113,800 | 0 |
| 06-Apr-2023 | 446.00 | 452.00 | 418.00 | 442.00 | 60,300 | 0 |
| 05-Apr-2023 | 464.00 | 498.00 | 430.00 | 448.00 | 89,000 | 0 |
| 04-Apr-2023 | 468.00 | 525.00 | 420.00 | 460.00 | 1,243,000 | 0 |
| 03-Apr-2023 | 420.00 | 420.00 | 356.00 | 420.00 | 832,000 | 0 |
| 31-Mar-2023 | 330.00 | 348.00 | 326.00 | 336.00 | 243,100 | 0 |
| 30-Mar-2023 | 354.00 | 366.00 | 350.00 | 350.00 | 86,200 | 0 |
| 29-Mar-2023 | 438.00 | 496.00 | 376.00 | 376.00 | 864,500 | 0 |
| 28-Mar-2023 | 324.00 | 404.00 | 320.00 | 404.00 | 367,400 | 0 |
| 27-Mar-2023 | 322.00 | 324.00 | 316.00 | 324.00 | 42,200 | 0 |
| 24-Mar-2023 | 322.00 | 322.00 | 312.00 | 322.00 | 39,700 | 0 |
| 21-Mar-2023 | 326.00 | 334.00 | 322.00 | 324.00 | 10,500 | 0 |
| 20-Mar-2023 | 326.00 | 336.00 | 326.00 | 334.00 | 14,000 | 0 |
| 17-Mar-2023 | 330.00 | 338.00 | 318.00 | 336.00 | 74,100 | 0 |
| 16-Mar-2023 | 350.00 | 350.00 | 326.00 | 340.00 | 31,500 | 0 |
| 15-Mar-2023 | 352.00 | 352.00 | 344.00 | 350.00 | 2,200 | 0 |
| 14-Mar-2023 | 348.00 | 356.00 | 340.00 | 354.00 | 26,900 | 0 |
| 13-Mar-2023 | 366.00 | 366.00 | 342.00 | 348.00 | 46,900 | 0 |
| 10-Mar-2023 | 352.00 | 366.00 | 332.00 | 366.00 | 60,600 | 0 |
| 09-Mar-2023 | 340.00 | 352.00 | 330.00 | 352.00 | 19,300 | 0 |
| 08-Mar-2023 | 350.00 | 354.00 | 340.00 | 354.00 | 17,100 | 0 |
| 07-Mar-2023 | 360.00 | 376.00 | 342.00 | 350.00 | 42,600 | 0 |
| 06-Mar-2023 | 354.00 | 368.00 | 354.00 | 364.00 | 5,500 | 0 |
| 03-Mar-2023 | 368.00 | 390.00 | 352.00 | 368.00 | 47,000 | 0 |
| 02-Mar-2023 | 370.00 | 370.00 | 352.00 | 368.00 | 14,200 | 0 |
| 01-Mar-2023 | 374.00 | 378.00 | 364.00 | 370.00 | 16,500 | 0 |
| 28-Feb-2023 | 380.00 | 380.00 | 372.00 | 374.00 | 11,700 | 0 |
| 27-Feb-2023 | 394.00 | 394.00 | 368.00 | 380.00 | 50,400 | 0 |
| 24-Feb-2023 | 382.00 | 400.00 | 370.00 | 394.00 | 15,600 | 0 |
| 23-Feb-2023 | 384.00 | 400.00 | 364.00 | 382.00 | 31,700 | 0 |
| 22-Feb-2023 | 386.00 | 390.00 | 370.00 | 384.00 | 47,200 | 0 |
| 21-Feb-2023 | 398.00 | 400.00 | 388.00 | 396.00 | 14,600 | 0 |
| 20-Feb-2023 | 396.00 | 400.00 | 390.00 | 398.00 | 46,600 | 0 |
| 17-Feb-2023 | 400.00 | 404.00 | 396.00 | 400.00 | 25,700 | 0 |
| 16-Feb-2023 | 406.00 | 422.00 | 398.00 | 400.00 | 146,100 | 0 |
| 15-Feb-2023 | 412.00 | 430.00 | 390.00 | 408.00 | 72,500 | 0 |
| 14-Feb-2023 | 434.00 | 434.00 | 410.00 | 412.00 | 89,800 | 0 |
| 13-Feb-2023 | 426.00 | 436.00 | 412.00 | 428.00 | 127,800 | 0 |
| 10-Feb-2023 | 430.00 | 432.00 | 410.00 | 426.00 | 160,600 | 0 |
| 09-Feb-2023 | 430.00 | 448.00 | 410.00 | 428.00 | 161,700 | 0 |
| 08-Feb-2023 | 444.00 | 456.00 | 430.00 | 440.00 | 160,000 | 0 |
| 07-Feb-2023 | 456.00 | 484.00 | 430.00 | 444.00 | 209,700 | 0 |
| 06-Feb-2023 | 462.00 | 515.00 | 428.00 | 452.00 | 586,500 | 0 |
| 03-Feb-2023 | 382.00 | 472.00 | 378.00 | 460.00 | 1,191,200 | 0 |
| 02-Feb-2023 | 404.00 | 404.00 | 368.00 | 380.00 | 414,300 | 0 |
| 01-Feb-2023 | 400.00 | 400.00 | 394.00 | 394.00 | 33,700 | 0 |
| 31-Jan-2023 | 448.00 | 448.00 | 422.00 | 422.00 | 50,500 | 0 |
| 30-Jan-2023 | 525.00 | 555.00 | 452.00 | 452.00 | 726,800 | 0 |
| 27-Jan-2023 | 430.00 | 486.00 | 396.00 | 486.00 | 3,947,000 | 0 |
| 26-Jan-2023 | 312.00 | 390.00 | 308.00 | 390.00 | 1,870,300 | 0 |
| 25-Jan-2023 | 300.00 | 340.00 | 300.00 | 312.00 | 326,600 | 0 |
| 24-Jan-2023 | 318.00 | 318.00 | 294.00 | 300.00 | 412,700 | 0 |
| 20-Jan-2023 | 346.00 | 350.00 | 316.00 | 316.00 | 161,400 | 0 |
| 19-Jan-2023 | 322.00 | 386.00 | 322.00 | 338.00 | 1,288,000 | 0 |
| 18-Jan-2023 | 368.00 | 368.00 | 346.00 | 346.00 | 173,100 | 0 |
| 17-Jan-2023 | 398.00 | 402.00 | 372.00 | 372.00 | 759,800 | 0 |
| 16-Jan-2023 | 398.00 | 416.00 | 398.00 | 398.00 | 953,900 | 0 |
| 13-Jan-2023 | 450.00 | 450.00 | 426.00 | 426.00 | 46,200 | 0 |
| 12-Jan-2023 | 456.00 | 456.00 | 456.00 | 456.00 | 5,200 | 0 |
| 11-Jan-2023 | 490.00 | 490.00 | 490.00 | 490.00 | 27,000 | 0 |
| 10-Jan-2023 | 525.00 | 525.00 | 525.00 | 525.00 | 34,700 | 0 |
| 09-Jan-2023 | 560.00 | 560.00 | 560.00 | 560.00 | 26,700 | 0 |
| 06-Jan-2023 | 600.00 | 700.00 | 600.00 | 600.00 | 270,000 | 0 |
| 05-Jan-2023 | 580.00 | 640.00 | 545.00 | 640.00 | 5,351,000 | 0 |
| 04-Jan-2023 | 454.00 | 515.00 | 444.00 | 515.00 | 2,164,500 | 0 |
| 03-Jan-2023 | 368.00 | 414.00 | 356.00 | 414.00 | 2,989,000 | 0 |