| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 770.00 | 770.00 | 760.00 | 770.00 | 2,200 | 0 |
| 06-Jun-2023 | 770.00 | 770.00 | 770.00 | 770.00 | 3,500 | 0 |
| 05-Jun-2023 | 780.00 | 785.00 | 750.00 | 770.00 | 8,400 | 0 |
| 31-May-2023 | 755.00 | 785.00 | 730.00 | 780.00 | 27,700 | 0 |
| 30-May-2023 | 770.00 | 780.00 | 755.00 | 770.00 | 12,100 | 0 |
| 29-May-2023 | 775.00 | 775.00 | 760.00 | 775.00 | 25,900 | 0 |
| 26-May-2023 | 775.00 | 775.00 | 765.00 | 765.00 | 6,700 | 0 |
| 25-May-2023 | 755.00 | 755.00 | 750.00 | 750.00 | 2,500 | 0 |
| 24-May-2023 | 765.00 | 765.00 | 755.00 | 755.00 | 0 | 0 |
| 23-May-2023 | 760.00 | 760.00 | 750.00 | 760.00 | 3,900 | 0 |
| 22-May-2023 | 760.00 | 770.00 | 755.00 | 760.00 | 3,700 | 0 |
| 19-May-2023 | 780.00 | 780.00 | 750.00 | 765.00 | 2,900 | 0 |
| 17-May-2023 | 755.00 | 775.00 | 755.00 | 765.00 | 4,000 | 0 |
| 16-May-2023 | 780.00 | 780.00 | 750.00 | 775.00 | 6,500 | 0 |
| 15-May-2023 | 760.00 | 785.00 | 755.00 | 780.00 | 3,600 | 0 |
| 12-May-2023 | 750.00 | 760.00 | 750.00 | 755.00 | 15,400 | 0 |
| 11-May-2023 | 785.00 | 785.00 | 750.00 | 750.00 | 3,300 | 0 |
| 10-May-2023 | 755.00 | 800.00 | 750.00 | 785.00 | 11,000 | 0 |
| 09-May-2023 | 755.00 | 755.00 | 750.00 | 750.00 | 81,100 | 0 |
| 08-May-2023 | 755.00 | 770.00 | 750.00 | 755.00 | 18,600 | 0 |
| 05-May-2023 | 775.00 | 775.00 | 750.00 | 755.00 | 14,100 | 0 |
| 04-May-2023 | 780.00 | 800.00 | 775.00 | 775.00 | 13,900 | 0 |
| 03-May-2023 | 775.00 | 780.00 | 775.00 | 780.00 | 2,200 | 0 |
| 02-May-2023 | 780.00 | 785.00 | 775.00 | 775.00 | 41,700 | 0 |
| 28-Apr-2023 | 785.00 | 790.00 | 770.00 | 780.00 | 26,200 | 0 |
| 27-Apr-2023 | 760.00 | 790.00 | 750.00 | 775.00 | 13,500 | 0 |
| 26-Apr-2023 | 760.00 | 795.00 | 750.00 | 760.00 | 39,100 | 0 |
| 18-Apr-2023 | 775.00 | 785.00 | 760.00 | 770.00 | 75,400 | 0 |
| 17-Apr-2023 | 780.00 | 780.00 | 765.00 | 780.00 | 1,200 | 0 |
| 14-Apr-2023 | 785.00 | 795.00 | 780.00 | 780.00 | 8,900 | 0 |
| 13-Apr-2023 | 795.00 | 795.00 | 780.00 | 780.00 | 10,600 | 0 |
| 12-Apr-2023 | 780.00 | 795.00 | 770.00 | 770.00 | 57,000 | 0 |
| 11-Apr-2023 | 755.00 | 785.00 | 755.00 | 760.00 | 4,900 | 0 |
| 10-Apr-2023 | 780.00 | 785.00 | 755.00 | 760.00 | 18,700 | 0 |
| 06-Apr-2023 | 760.00 | 785.00 | 760.00 | 775.00 | 26,000 | 0 |
| 05-Apr-2023 | 765.00 | 765.00 | 755.00 | 760.00 | 4,700 | 0 |
| 04-Apr-2023 | 770.00 | 775.00 | 730.00 | 755.00 | 17,900 | 0 |
| 03-Apr-2023 | 775.00 | 780.00 | 755.00 | 760.00 | 25,500 | 0 |
| 31-Mar-2023 | 785.00 | 785.00 | 735.00 | 760.00 | 65,500 | 0 |
| 30-Mar-2023 | 780.00 | 785.00 | 780.00 | 785.00 | 20,500 | 0 |
| 29-Mar-2023 | 795.00 | 805.00 | 780.00 | 780.00 | 110,100 | 0 |
| 28-Mar-2023 | 795.00 | 805.00 | 795.00 | 795.00 | 16,100 | 0 |
| 27-Mar-2023 | 825.00 | 825.00 | 795.00 | 795.00 | 91,300 | 0 |
| 24-Mar-2023 | 810.00 | 850.00 | 785.00 | 825.00 | 67,200 | 0 |
| 21-Mar-2023 | 800.00 | 810.00 | 790.00 | 810.00 | 21,000 | 0 |
| 20-Mar-2023 | 800.00 | 810.00 | 800.00 | 805.00 | 2,600 | 0 |
| 17-Mar-2023 | 795.00 | 810.00 | 795.00 | 810.00 | 2,000 | 0 |
| 16-Mar-2023 | 805.00 | 830.00 | 795.00 | 795.00 | 23,200 | 0 |
| 15-Mar-2023 | 810.00 | 835.00 | 810.00 | 815.00 | 500 | 0 |
| 14-Mar-2023 | 810.00 | 845.00 | 805.00 | 805.00 | 47,700 | 0 |
| 13-Mar-2023 | 825.00 | 850.00 | 800.00 | 845.00 | 45,700 | 0 |
| 10-Mar-2023 | 830.00 | 830.00 | 820.00 | 825.00 | 14,600 | 0 |
| 09-Mar-2023 | 835.00 | 835.00 | 830.00 | 830.00 | 1,300 | 0 |
| 08-Mar-2023 | 835.00 | 835.00 | 825.00 | 835.00 | 1,500 | 0 |
| 07-Mar-2023 | 835.00 | 835.00 | 830.00 | 835.00 | 1,500 | 0 |
| 06-Mar-2023 | 835.00 | 835.00 | 800.00 | 835.00 | 2,900 | 0 |
| 03-Mar-2023 | 835.00 | 845.00 | 825.00 | 835.00 | 14,700 | 0 |
| 02-Mar-2023 | 840.00 | 840.00 | 820.00 | 835.00 | 17,600 | 0 |
| 01-Mar-2023 | 835.00 | 840.00 | 835.00 | 840.00 | 7,700 | 0 |
| 28-Feb-2023 | 835.00 | 840.00 | 830.00 | 835.00 | 19,400 | 0 |
| 27-Feb-2023 | 835.00 | 840.00 | 830.00 | 830.00 | 14,200 | 0 |
| 24-Feb-2023 | 840.00 | 855.00 | 840.00 | 840.00 | 7,700 | 0 |
| 23-Feb-2023 | 840.00 | 840.00 | 830.00 | 840.00 | 8,200 | 0 |
| 22-Feb-2023 | 835.00 | 845.00 | 830.00 | 840.00 | 4,500 | 0 |
| 21-Feb-2023 | 825.00 | 850.00 | 825.00 | 835.00 | 16,300 | 0 |
| 20-Feb-2023 | 825.00 | 825.00 | 815.00 | 825.00 | 1,000 | 0 |
| 17-Feb-2023 | 830.00 | 840.00 | 825.00 | 825.00 | 4,400 | 0 |
| 16-Feb-2023 | 845.00 | 845.00 | 830.00 | 830.00 | 3,400 | 0 |
| 15-Feb-2023 | 840.00 | 845.00 | 835.00 | 840.00 | 4,400 | 0 |
| 14-Feb-2023 | 830.00 | 895.00 | 830.00 | 840.00 | 5,300 | 0 |
| 13-Feb-2023 | 840.00 | 840.00 | 825.00 | 835.00 | 13,500 | 0 |
| 10-Feb-2023 | 835.00 | 840.00 | 825.00 | 825.00 | 6,400 | 0 |
| 09-Feb-2023 | 825.00 | 835.00 | 785.00 | 835.00 | 37,900 | 0 |
| 08-Feb-2023 | 810.00 | 830.00 | 795.00 | 815.00 | 34,800 | 0 |
| 07-Feb-2023 | 810.00 | 810.00 | 790.00 | 810.00 | 68,600 | 0 |
| 06-Feb-2023 | 795.00 | 825.00 | 795.00 | 810.00 | 10,900 | 0 |
| 03-Feb-2023 | 790.00 | 800.00 | 785.00 | 795.00 | 37,300 | 0 |
| 02-Feb-2023 | 785.00 | 830.00 | 785.00 | 790.00 | 37,900 | 0 |
| 01-Feb-2023 | 830.00 | 830.00 | 780.00 | 790.00 | 14,300 | 0 |
| 31-Jan-2023 | 800.00 | 800.00 | 790.00 | 790.00 | 17,500 | 0 |
| 30-Jan-2023 | 800.00 | 800.00 | 795.00 | 800.00 | 1,800 | 0 |
| 27-Jan-2023 | 805.00 | 820.00 | 790.00 | 800.00 | 5,300 | 0 |
| 26-Jan-2023 | 815.00 | 815.00 | 800.00 | 800.00 | 5,300 | 0 |
| 25-Jan-2023 | 810.00 | 810.00 | 795.00 | 795.00 | 19,800 | 0 |
| 24-Jan-2023 | 795.00 | 805.00 | 790.00 | 805.00 | 13,400 | 0 |
| 20-Jan-2023 | 800.00 | 800.00 | 800.00 | 800.00 | 300 | 0 |
| 19-Jan-2023 | 780.00 | 800.00 | 780.00 | 800.00 | 2,100 | 0 |
| 18-Jan-2023 | 835.00 | 835.00 | 795.00 | 800.00 | 11,400 | 0 |
| 17-Jan-2023 | 840.00 | 840.00 | 800.00 | 800.00 | 2,600 | 0 |
| 16-Jan-2023 | 815.00 | 845.00 | 765.00 | 810.00 | 16,000 | 0 |
| 13-Jan-2023 | 840.00 | 840.00 | 780.00 | 810.00 | 3,200 | 0 |
| 12-Jan-2023 | 815.00 | 815.00 | 780.00 | 815.00 | 1,600 | 0 |
| 11-Jan-2023 | 820.00 | 840.00 | 815.00 | 815.00 | 7,600 | 0 |
| 10-Jan-2023 | 810.00 | 820.00 | 810.00 | 820.00 | 1,300 | 0 |
| 09-Jan-2023 | 815.00 | 820.00 | 815.00 | 820.00 | 1,700 | 0 |
| 06-Jan-2023 | 830.00 | 830.00 | 815.00 | 820.00 | 3,700 | 0 |
| 05-Jan-2023 | 805.00 | 820.00 | 805.00 | 820.00 | 2,200 | 0 |
| 04-Jan-2023 | 820.00 | 820.00 | 820.00 | 820.00 | 300 | 0 |
| 03-Jan-2023 | 820.00 | 835.00 | 815.00 | 820.00 | 5,300 | 0 |
| 02-Jan-2023 | 815.00 | 850.00 | 815.00 | 820.00 | 7,700 | 0 |