| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 830.00 | 860.00 | 830.00 | 850.00 | 11,134,200 | 0 |
| 06-Jun-2023 | 835.00 | 850.00 | 825.00 | 830.00 | 8,772,100 | 0 |
| 05-Jun-2023 | 795.00 | 835.00 | 790.00 | 835.00 | 16,190,500 | 0 |
| 31-May-2023 | 810.00 | 820.00 | 780.00 | 785.00 | 16,407,900 | 0 |
| 30-May-2023 | 830.00 | 840.00 | 810.00 | 810.00 | 13,630,700 | 0 |
| 29-May-2023 | 830.00 | 855.00 | 815.00 | 830.00 | 18,414,000 | 0 |
| 26-May-2023 | 850.00 | 865.00 | 835.00 | 840.00 | 14,643,100 | 0 |
| 25-May-2023 | 865.00 | 880.00 | 840.00 | 855.00 | 35,952,400 | 0 |
| 24-May-2023 | 840.00 | 865.00 | 835.00 | 865.00 | 0 | 0 |
| 23-May-2023 | 795.00 | 845.00 | 790.00 | 840.00 | 47,734,500 | 0 |
| 22-May-2023 | 780.00 | 800.00 | 780.00 | 790.00 | 9,203,000 | 0 |
| 19-May-2023 | 775.00 | 780.00 | 760.00 | 780.00 | 5,544,200 | 0 |
| 17-May-2023 | 780.00 | 790.00 | 750.00 | 765.00 | 10,549,800 | 0 |
| 16-May-2023 | 800.00 | 810.00 | 775.00 | 780.00 | 11,860,700 | 0 |
| 15-May-2023 | 770.00 | 795.00 | 765.00 | 795.00 | 7,484,300 | 0 |
| 12-May-2023 | 785.00 | 790.00 | 760.00 | 770.00 | 9,766,700 | 0 |
| 11-May-2023 | 810.00 | 815.00 | 775.00 | 785.00 | 11,256,300 | 0 |
| 10-May-2023 | 790.00 | 820.00 | 790.00 | 810.00 | 14,793,600 | 0 |
| 09-May-2023 | 805.00 | 805.00 | 785.00 | 790.00 | 9,171,400 | 0 |
| 08-May-2023 | 775.00 | 805.00 | 775.00 | 795.00 | 27,235,100 | 0 |
| 05-May-2023 | 765.00 | 790.00 | 755.00 | 775.00 | 15,661,500 | 0 |
| 04-May-2023 | 765.00 | 790.00 | 755.00 | 765.00 | 18,724,500 | 0 |
| 03-May-2023 | 780.00 | 800.00 | 755.00 | 765.00 | 18,851,500 | 0 |
| 02-May-2023 | 780.00 | 840.00 | 725.00 | 775.00 | 77,486,900 | 0 |
| 28-Apr-2023 | 665.00 | 700.00 | 665.00 | 700.00 | 17,250,900 | 0 |
| 27-Apr-2023 | 660.00 | 680.00 | 655.00 | 665.00 | 8,830,400 | 0 |
| 26-Apr-2023 | 630.00 | 670.00 | 630.00 | 660.00 | 10,969,100 | 0 |
| 18-Apr-2023 | 620.00 | 635.00 | 620.00 | 630.00 | 2,640,200 | 0 |
| 17-Apr-2023 | 605.00 | 640.00 | 600.00 | 620.00 | 6,726,000 | 0 |
| 14-Apr-2023 | 605.00 | 605.00 | 600.00 | 605.00 | 459,700 | 0 |
| 13-Apr-2023 | 600.00 | 605.00 | 590.00 | 600.00 | 1,872,600 | 0 |
| 12-Apr-2023 | 605.00 | 605.00 | 590.00 | 595.00 | 637,400 | 0 |
| 11-Apr-2023 | 590.00 | 600.00 | 590.00 | 600.00 | 753,500 | 0 |
| 10-Apr-2023 | 595.00 | 605.00 | 590.00 | 590.00 | 2,901,900 | 0 |
| 06-Apr-2023 | 590.00 | 595.00 | 580.00 | 595.00 | 1,983,500 | 0 |
| 05-Apr-2023 | 600.00 | 600.00 | 590.00 | 590.00 | 1,926,600 | 0 |
| 04-Apr-2023 | 605.00 | 605.00 | 595.00 | 600.00 | 1,583,300 | 0 |
| 03-Apr-2023 | 605.00 | 615.00 | 605.00 | 605.00 | 751,600 | 0 |
| 31-Mar-2023 | 610.00 | 610.00 | 605.00 | 605.00 | 755,100 | 0 |
| 30-Mar-2023 | 605.00 | 615.00 | 600.00 | 610.00 | 739,500 | 0 |
| 29-Mar-2023 | 600.00 | 610.00 | 595.00 | 605.00 | 476,400 | 0 |
| 28-Mar-2023 | 600.00 | 605.00 | 595.00 | 600.00 | 665,300 | 0 |
| 27-Mar-2023 | 595.00 | 600.00 | 590.00 | 600.00 | 319,100 | 0 |
| 24-Mar-2023 | 590.00 | 600.00 | 585.00 | 595.00 | 455,900 | 0 |
| 21-Mar-2023 | 585.00 | 590.00 | 580.00 | 585.00 | 460,700 | 0 |
| 20-Mar-2023 | 590.00 | 590.00 | 580.00 | 585.00 | 310,900 | 0 |
| 17-Mar-2023 | 575.00 | 590.00 | 570.00 | 585.00 | 1,065,100 | 0 |
| 16-Mar-2023 | 580.00 | 590.00 | 570.00 | 570.00 | 1,667,800 | 0 |
| 15-Mar-2023 | 595.00 | 610.00 | 575.00 | 580.00 | 2,337,100 | 0 |
| 14-Mar-2023 | 615.00 | 620.00 | 595.00 | 595.00 | 2,547,400 | 0 |
| 13-Mar-2023 | 620.00 | 620.00 | 605.00 | 610.00 | 1,221,600 | 0 |
| 10-Mar-2023 | 630.00 | 630.00 | 620.00 | 620.00 | 740,200 | 0 |
| 09-Mar-2023 | 625.00 | 635.00 | 625.00 | 630.00 | 1,479,900 | 0 |
| 08-Mar-2023 | 620.00 | 630.00 | 615.00 | 625.00 | 1,059,600 | 0 |
| 07-Mar-2023 | 620.00 | 630.00 | 620.00 | 620.00 | 1,133,200 | 0 |
| 06-Mar-2023 | 620.00 | 635.00 | 610.00 | 620.00 | 3,807,600 | 0 |
| 03-Mar-2023 | 620.00 | 630.00 | 620.00 | 620.00 | 1,924,100 | 0 |
| 02-Mar-2023 | 625.00 | 630.00 | 620.00 | 620.00 | 2,135,600 | 0 |
| 01-Mar-2023 | 625.00 | 635.00 | 620.00 | 625.00 | 1,542,400 | 0 |
| 28-Feb-2023 | 630.00 | 630.00 | 620.00 | 625.00 | 550,400 | 0 |
| 27-Feb-2023 | 635.00 | 635.00 | 630.00 | 630.00 | 904,900 | 0 |
| 24-Feb-2023 | 635.00 | 640.00 | 630.00 | 635.00 | 1,107,100 | 0 |
| 23-Feb-2023 | 620.00 | 635.00 | 620.00 | 630.00 | 1,562,200 | 0 |
| 22-Feb-2023 | 635.00 | 640.00 | 610.00 | 620.00 | 2,516,200 | 0 |
| 21-Feb-2023 | 630.00 | 645.00 | 630.00 | 630.00 | 3,830,300 | 0 |
| 20-Feb-2023 | 615.00 | 635.00 | 615.00 | 630.00 | 1,215,600 | 0 |
| 17-Feb-2023 | 625.00 | 630.00 | 615.00 | 620.00 | 867,900 | 0 |
| 16-Feb-2023 | 625.00 | 635.00 | 620.00 | 625.00 | 1,260,500 | 0 |
| 15-Feb-2023 | 640.00 | 650.00 | 625.00 | 625.00 | 1,919,300 | 0 |
| 14-Feb-2023 | 605.00 | 640.00 | 605.00 | 640.00 | 8,280,600 | 0 |
| 13-Feb-2023 | 595.00 | 610.00 | 590.00 | 605.00 | 1,521,100 | 0 |
| 10-Feb-2023 | 600.00 | 600.00 | 595.00 | 595.00 | 1,184,500 | 0 |
| 09-Feb-2023 | 605.00 | 605.00 | 595.00 | 600.00 | 1,498,600 | 0 |
| 08-Feb-2023 | 605.00 | 605.00 | 600.00 | 605.00 | 520,300 | 0 |
| 07-Feb-2023 | 600.00 | 605.00 | 600.00 | 600.00 | 906,400 | 0 |
| 06-Feb-2023 | 605.00 | 605.00 | 600.00 | 600.00 | 1,150,900 | 0 |
| 03-Feb-2023 | 610.00 | 610.00 | 600.00 | 605.00 | 799,700 | 0 |
| 02-Feb-2023 | 600.00 | 610.00 | 590.00 | 605.00 | 996,100 | 0 |
| 01-Feb-2023 | 600.00 | 605.00 | 585.00 | 600.00 | 1,232,400 | 0 |
| 31-Jan-2023 | 605.00 | 610.00 | 600.00 | 600.00 | 662,200 | 0 |
| 30-Jan-2023 | 600.00 | 610.00 | 595.00 | 605.00 | 1,733,700 | 0 |
| 27-Jan-2023 | 570.00 | 600.00 | 565.00 | 595.00 | 3,594,400 | 0 |
| 26-Jan-2023 | 560.00 | 575.00 | 560.00 | 570.00 | 3,470,900 | 0 |
| 25-Jan-2023 | 565.00 | 565.00 | 560.00 | 565.00 | 803,200 | 0 |
| 24-Jan-2023 | 565.00 | 565.00 | 560.00 | 560.00 | 458,000 | 0 |
| 20-Jan-2023 | 565.00 | 565.00 | 560.00 | 565.00 | 818,600 | 0 |
| 19-Jan-2023 | 570.00 | 575.00 | 565.00 | 565.00 | 453,700 | 0 |
| 18-Jan-2023 | 565.00 | 570.00 | 560.00 | 570.00 | 927,700 | 0 |
| 17-Jan-2023 | 560.00 | 570.00 | 555.00 | 565.00 | 719,100 | 0 |
| 16-Jan-2023 | 550.00 | 565.00 | 550.00 | 560.00 | 1,313,200 | 0 |
| 13-Jan-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 739,200 | 0 |
| 12-Jan-2023 | 550.00 | 555.00 | 550.00 | 550.00 | 391,300 | 0 |
| 11-Jan-2023 | 560.00 | 560.00 | 540.00 | 550.00 | 1,348,800 | 0 |
| 10-Jan-2023 | 560.00 | 565.00 | 545.00 | 560.00 | 1,165,100 | 0 |
| 09-Jan-2023 | 555.00 | 565.00 | 555.00 | 560.00 | 905,000 | 0 |
| 06-Jan-2023 | 555.00 | 565.00 | 555.00 | 555.00 | 1,204,800 | 0 |
| 05-Jan-2023 | 570.00 | 585.00 | 555.00 | 555.00 | 1,111,000 | 0 |
| 04-Jan-2023 | 570.00 | 575.00 | 570.00 | 570.00 | 356,500 | 0 |
| 03-Jan-2023 | 565.00 | 570.00 | 560.00 | 570.00 | 844,300 | 0 |
| 02-Jan-2023 | 560.00 | 565.00 | 560.00 | 565.00 | 301,500 | 0 |