| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 310.00 | 310.00 | 300.00 | 304.00 | 22,800 | 0 |
| 06-Jun-2023 | 296.00 | 300.00 | 296.00 | 300.00 | 24,200 | 0 |
| 05-Jun-2023 | 300.00 | 304.00 | 292.00 | 298.00 | 15,000 | 0 |
| 31-May-2023 | 292.00 | 310.00 | 272.00 | 306.00 | 10,900 | 0 |
| 30-May-2023 | 292.00 | 292.00 | 292.00 | 292.00 | 0 | 0 |
| 29-May-2023 | 296.00 | 296.00 | 278.00 | 292.00 | 85,900 | 0 |
| 26-May-2023 | 272.00 | 288.00 | 272.00 | 288.00 | 18,900 | 0 |
| 25-May-2023 | 276.00 | 302.00 | 274.00 | 276.00 | 5,000 | 0 |
| 24-May-2023 | 254.00 | 278.00 | 254.00 | 276.00 | 3,900 | 0 |
| 23-May-2023 | 240.00 | 262.00 | 240.00 | 254.00 | 17,600 | 0 |
| 22-May-2023 | 274.00 | 276.00 | 258.00 | 258.00 | 400 | 0 |
| 19-May-2023 | 288.00 | 288.00 | 276.00 | 276.00 | 26,100 | 0 |
| 17-May-2023 | 286.00 | 312.00 | 286.00 | 296.00 | 15,700 | 0 |
| 16-May-2023 | 310.00 | 310.00 | 292.00 | 292.00 | 33,600 | 0 |
| 15-May-2023 | 288.00 | 312.00 | 288.00 | 312.00 | 78,800 | 0 |
| 12-May-2023 | 266.00 | 292.00 | 266.00 | 284.00 | 3,300 | 0 |
| 11-May-2023 | 252.00 | 266.00 | 252.00 | 266.00 | 2,000 | 0 |
| 10-May-2023 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 09-May-2023 | 232.00 | 242.00 | 232.00 | 242.00 | 36,200 | 0 |
| 08-May-2023 | 226.00 | 228.00 | 226.00 | 228.00 | 160,100 | 0 |
| 05-May-2023 | 206.00 | 212.00 | 206.00 | 210.00 | 160,600 | 0 |
| 04-May-2023 | 198.00 | 202.00 | 197.00 | 202.00 | 800 | 0 |
| 03-May-2023 | 212.00 | 212.00 | 202.00 | 202.00 | 600 | 0 |
| 02-May-2023 | 212.00 | 212.00 | 212.00 | 212.00 | 100 | 0 |
| 28-Apr-2023 | 224.00 | 226.00 | 222.00 | 222.00 | 2,700 | 0 |
| 27-Apr-2023 | 222.00 | 222.00 | 222.00 | 222.00 | 1,400 | 0 |
| 26-Apr-2023 | 224.00 | 224.00 | 224.00 | 224.00 | 0 | 0 |
| 18-Apr-2023 | 222.00 | 224.00 | 208.00 | 224.00 | 120,200 | 0 |
| 17-Apr-2023 | 220.00 | 220.00 | 220.00 | 220.00 | 0 | 0 |
| 14-Apr-2023 | 220.00 | 220.00 | 220.00 | 220.00 | 400 | 0 |
| 13-Apr-2023 | 220.00 | 222.00 | 220.00 | 220.00 | 400 | 0 |
| 12-Apr-2023 | 210.00 | 224.00 | 210.00 | 220.00 | 135,400 | 0 |
| 11-Apr-2023 | 208.00 | 222.00 | 195.00 | 222.00 | 24,500 | 0 |
| 10-Apr-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 1,000 | 0 |
| 06-Apr-2023 | 206.00 | 206.00 | 194.00 | 204.00 | 700 | 0 |
| 05-Apr-2023 | 199.00 | 208.00 | 199.00 | 208.00 | 200 | 0 |
| 04-Apr-2023 | 180.00 | 199.00 | 180.00 | 199.00 | 68,300 | 0 |
| 03-Apr-2023 | 172.00 | 181.00 | 167.00 | 181.00 | 2,600 | 0 |
| 31-Mar-2023 | 188.00 | 188.00 | 174.00 | 174.00 | 44,000 | 0 |
| 30-Mar-2023 | 170.00 | 187.00 | 165.00 | 187.00 | 28,100 | 0 |
| 29-Mar-2023 | 178.00 | 178.00 | 165.00 | 170.00 | 54,700 | 0 |
| 28-Mar-2023 | 186.00 | 195.00 | 170.00 | 171.00 | 29,500 | 0 |
| 27-Mar-2023 | 195.00 | 195.00 | 182.00 | 182.00 | 11,500 | 0 |
| 24-Mar-2023 | 193.00 | 197.00 | 190.00 | 195.00 | 1,500 | 0 |
| 21-Mar-2023 | 198.00 | 198.00 | 190.00 | 190.00 | 20,000 | 0 |
| 20-Mar-2023 | 214.00 | 214.00 | 202.00 | 204.00 | 1,200 | 0 |
| 17-Mar-2023 | 216.00 | 216.00 | 208.00 | 214.00 | 4,600 | 0 |
| 16-Mar-2023 | 222.00 | 228.00 | 210.00 | 222.00 | 10,100 | 0 |
| 15-Mar-2023 | 224.00 | 226.00 | 208.00 | 224.00 | 12,700 | 0 |
| 14-Mar-2023 | 204.00 | 226.00 | 202.00 | 222.00 | 3,900 | 0 |
| 13-Mar-2023 | 218.00 | 218.00 | 204.00 | 216.00 | 1,800 | 0 |
| 10-Mar-2023 | 216.00 | 220.00 | 202.00 | 218.00 | 5,400 | 0 |
| 09-Mar-2023 | 222.00 | 222.00 | 208.00 | 216.00 | 2,000 | 0 |
| 08-Mar-2023 | 224.00 | 224.00 | 210.00 | 222.00 | 8,100 | 0 |
| 07-Mar-2023 | 224.00 | 224.00 | 212.00 | 224.00 | 4,200 | 0 |
| 06-Mar-2023 | 226.00 | 226.00 | 220.00 | 226.00 | 4,000 | 0 |
| 03-Mar-2023 | 222.00 | 244.00 | 222.00 | 226.00 | 101,700 | 0 |
| 02-Mar-2023 | 232.00 | 246.00 | 222.00 | 222.00 | 2,300 | 0 |
| 01-Mar-2023 | 232.00 | 232.00 | 232.00 | 232.00 | 200 | 0 |
| 28-Feb-2023 | 236.00 | 236.00 | 236.00 | 236.00 | 400 | 0 |
| 27-Feb-2023 | 236.00 | 236.00 | 236.00 | 236.00 | 100 | 0 |
| 24-Feb-2023 | 248.00 | 248.00 | 248.00 | 248.00 | 200 | 0 |
| 23-Feb-2023 | 230.00 | 252.00 | 228.00 | 252.00 | 74,600 | 0 |
| 22-Feb-2023 | 240.00 | 242.00 | 240.00 | 242.00 | 200 | 0 |
| 21-Feb-2023 | 242.00 | 242.00 | 240.00 | 240.00 | 200 | 0 |
| 20-Feb-2023 | 230.00 | 242.00 | 230.00 | 242.00 | 3,700 | 0 |
| 17-Feb-2023 | 242.00 | 242.00 | 242.00 | 242.00 | 100 | 0 |
| 16-Feb-2023 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 15-Feb-2023 | 242.00 | 244.00 | 242.00 | 242.00 | 1,000 | 0 |
| 14-Feb-2023 | 256.00 | 256.00 | 256.00 | 256.00 | 100 | 0 |
| 13-Feb-2023 | 238.00 | 258.00 | 238.00 | 258.00 | 2,600 | 0 |
| 10-Feb-2023 | 238.00 | 238.00 | 238.00 | 238.00 | 0 | 0 |
| 09-Feb-2023 | 244.00 | 262.00 | 238.00 | 238.00 | 266,400 | 0 |
| 08-Feb-2023 | 252.00 | 252.00 | 252.00 | 252.00 | 3,200 | 0 |
| 07-Feb-2023 | 268.00 | 270.00 | 268.00 | 270.00 | 1,700 | 0 |
| 06-Feb-2023 | 260.00 | 270.00 | 250.00 | 270.00 | 10,400 | 0 |
| 03-Feb-2023 | 266.00 | 268.00 | 266.00 | 268.00 | 900 | 0 |
| 02-Feb-2023 | 250.00 | 266.00 | 240.00 | 260.00 | 24,100 | 0 |
| 01-Feb-2023 | 278.00 | 278.00 | 256.00 | 256.00 | 22,300 | 0 |
| 31-Jan-2023 | 284.00 | 284.00 | 274.00 | 274.00 | 1,800 | 0 |
| 30-Jan-2023 | 284.00 | 286.00 | 284.00 | 284.00 | 1,200 | 0 |
| 27-Jan-2023 | 284.00 | 290.00 | 284.00 | 284.00 | 21,500 | 0 |
| 26-Jan-2023 | 290.00 | 292.00 | 288.00 | 288.00 | 1,500 | 0 |
| 25-Jan-2023 | 292.00 | 292.00 | 292.00 | 292.00 | 100 | 0 |
| 24-Jan-2023 | 296.00 | 296.00 | 294.00 | 294.00 | 20,200 | 0 |
| 20-Jan-2023 | 270.00 | 304.00 | 260.00 | 298.00 | 2,000 | 0 |
| 19-Jan-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 300 | 0 |
| 18-Jan-2023 | 280.00 | 280.00 | 280.00 | 280.00 | 1,400 | 0 |
| 17-Jan-2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300 | 0 |
| 16-Jan-2023 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 13-Jan-2023 | 300.00 | 300.00 | 300.00 | 300.00 | 21,300 | 0 |
| 12-Jan-2023 | 276.00 | 298.00 | 276.00 | 294.00 | 29,400 | 0 |
| 11-Jan-2023 | 316.00 | 316.00 | 294.00 | 294.00 | 11,500 | 0 |
| 10-Jan-2023 | 308.00 | 308.00 | 296.00 | 296.00 | 7,100 | 0 |
| 09-Jan-2023 | 314.00 | 314.00 | 314.00 | 314.00 | 100 | 0 |
| 06-Jan-2023 | 306.00 | 308.00 | 306.00 | 308.00 | 1,000 | 0 |
| 05-Jan-2023 | 308.00 | 308.00 | 306.00 | 308.00 | 1,000 | 0 |
| 04-Jan-2023 | 296.00 | 314.00 | 296.00 | 310.00 | 1,700 | 0 |
| 03-Jan-2023 | 288.00 | 296.00 | 288.00 | 296.00 | 200 | 0 |
| 02-Jan-2023 | 294.00 | 296.00 | 294.00 | 296.00 | 200 | 0 |