| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 380.00 | 380.00 | 364.00 | 368.00 | 5,500 | 0 |
| 05-Jun-2023 | 386.00 | 398.00 | 360.00 | 364.00 | 123,300 | 0 |
| 31-May-2023 | 370.00 | 386.00 | 368.00 | 368.00 | 47,000 | 0 |
| 30-May-2023 | 386.00 | 406.00 | 368.00 | 368.00 | 55,400 | 0 |
| 29-May-2023 | 372.00 | 418.00 | 372.00 | 386.00 | 188,400 | 0 |
| 26-May-2023 | 390.00 | 392.00 | 364.00 | 370.00 | 42,300 | 0 |
| 25-May-2023 | 416.00 | 416.00 | 390.00 | 390.00 | 11,600 | 0 |
| 24-May-2023 | 350.00 | 426.00 | 346.00 | 418.00 | 923,200 | 0 |
| 23-May-2023 | 354.00 | 396.00 | 346.00 | 350.00 | 141,400 | 0 |
| 22-May-2023 | 374.00 | 374.00 | 354.00 | 354.00 | 74,300 | 0 |
| 19-May-2023 | 408.00 | 438.00 | 380.00 | 380.00 | 88,300 | 0 |
| 17-May-2023 | 332.00 | 410.00 | 328.00 | 408.00 | 1,071,700 | 0 |
| 16-May-2023 | 356.00 | 360.00 | 326.00 | 328.00 | 70,300 | 0 |
| 15-May-2023 | 350.00 | 362.00 | 350.00 | 350.00 | 7,100 | 0 |
| 12-May-2023 | 366.00 | 366.00 | 350.00 | 354.00 | 103,200 | 0 |
| 11-May-2023 | 378.00 | 382.00 | 358.00 | 366.00 | 72,000 | 0 |
| 10-May-2023 | 360.00 | 390.00 | 360.00 | 376.00 | 37,700 | 0 |
| 09-May-2023 | 360.00 | 370.00 | 360.00 | 366.00 | 46,600 | 0 |
| 08-May-2023 | 364.00 | 374.00 | 354.00 | 368.00 | 10,700 | 0 |
| 05-May-2023 | 348.00 | 384.00 | 348.00 | 370.00 | 240,500 | 0 |
| 04-May-2023 | 350.00 | 366.00 | 348.00 | 348.00 | 23,500 | 0 |
| 03-May-2023 | 342.00 | 366.00 | 330.00 | 354.00 | 32,600 | 0 |
| 02-May-2023 | 342.00 | 358.00 | 330.00 | 342.00 | 69,300 | 0 |
| 28-Apr-2023 | 350.00 | 368.00 | 340.00 | 350.00 | 106,300 | 0 |
| 27-Apr-2023 | 366.00 | 366.00 | 350.00 | 352.00 | 24,300 | 0 |
| 26-Apr-2023 | 370.00 | 380.00 | 352.00 | 356.00 | 15,100 | 0 |
| 18-Apr-2023 | 380.00 | 380.00 | 358.00 | 370.00 | 47,000 | 0 |
| 17-Apr-2023 | 370.00 | 404.00 | 362.00 | 380.00 | 133,000 | 0 |
| 14-Apr-2023 | 372.00 | 402.00 | 354.00 | 372.00 | 170,300 | 0 |
| 13-Apr-2023 | 406.00 | 408.00 | 378.00 | 378.00 | 120,900 | 0 |
| 12-Apr-2023 | 340.00 | 422.00 | 328.00 | 406.00 | 573,200 | 0 |
| 11-Apr-2023 | 350.00 | 370.00 | 326.00 | 340.00 | 201,100 | 0 |
| 10-Apr-2023 | 376.00 | 376.00 | 350.00 | 350.00 | 86,400 | 0 |
| 06-Apr-2023 | 414.00 | 440.00 | 376.00 | 376.00 | 334,800 | 0 |
| 05-Apr-2023 | 340.00 | 404.00 | 328.00 | 404.00 | 788,100 | 0 |
| 04-Apr-2023 | 344.00 | 352.00 | 324.00 | 324.00 | 2,900 | 0 |
| 03-Apr-2023 | 354.00 | 354.00 | 332.00 | 346.00 | 17,600 | 0 |
| 31-Mar-2023 | 350.00 | 358.00 | 338.00 | 354.00 | 91,100 | 0 |
| 30-Mar-2023 | 354.00 | 358.00 | 324.00 | 336.00 | 30,400 | 0 |
| 29-Mar-2023 | 360.00 | 360.00 | 348.00 | 348.00 | 28,600 | 0 |
| 28-Mar-2023 | 350.00 | 360.00 | 332.00 | 360.00 | 11,400 | 0 |
| 27-Mar-2023 | 328.00 | 352.00 | 324.00 | 350.00 | 19,400 | 0 |
| 24-Mar-2023 | 340.00 | 358.00 | 340.00 | 340.00 | 111,200 | 0 |
| 21-Mar-2023 | 360.00 | 384.00 | 350.00 | 352.00 | 67,800 | 0 |
| 20-Mar-2023 | 360.00 | 374.00 | 354.00 | 360.00 | 15,000 | 0 |
| 17-Mar-2023 | 352.00 | 388.00 | 352.00 | 380.00 | 8,500 | 0 |
| 16-Mar-2023 | 378.00 | 396.00 | 348.00 | 372.00 | 36,600 | 0 |
| 15-Mar-2023 | 356.00 | 396.00 | 354.00 | 366.00 | 230,200 | 0 |
| 14-Mar-2023 | 406.00 | 416.00 | 378.00 | 378.00 | 145,900 | 0 |
| 13-Mar-2023 | 402.00 | 456.00 | 390.00 | 406.00 | 570,900 | 0 |
| 10-Mar-2023 | 432.00 | 488.00 | 374.00 | 400.00 | 1,344,300 | 0 |
| 09-Mar-2023 | 322.00 | 402.00 | 322.00 | 402.00 | 504,200 | 0 |
| 08-Mar-2023 | 344.00 | 344.00 | 322.00 | 322.00 | 26,600 | 0 |
| 07-Mar-2023 | 340.00 | 356.00 | 332.00 | 344.00 | 14,500 | 0 |
| 06-Mar-2023 | 360.00 | 360.00 | 340.00 | 340.00 | 3,600 | 0 |
| 03-Mar-2023 | 356.00 | 366.00 | 338.00 | 360.00 | 31,600 | 0 |
| 02-Mar-2023 | 366.00 | 366.00 | 352.00 | 356.00 | 2,600 | 0 |
| 01-Mar-2023 | 348.00 | 378.00 | 348.00 | 350.00 | 7,000 | 0 |
| 28-Feb-2023 | 338.00 | 352.00 | 336.00 | 348.00 | 135,900 | 0 |
| 27-Feb-2023 | 338.00 | 338.00 | 332.00 | 338.00 | 19,200 | 0 |
| 24-Feb-2023 | 338.00 | 338.00 | 338.00 | 338.00 | 14,400 | 0 |
| 23-Feb-2023 | 338.00 | 348.00 | 338.00 | 338.00 | 24,300 | 0 |
| 22-Feb-2023 | 334.00 | 338.00 | 332.00 | 338.00 | 8,200 | 0 |
| 21-Feb-2023 | 338.00 | 338.00 | 338.00 | 338.00 | 9,800 | 0 |
| 20-Feb-2023 | 340.00 | 340.00 | 338.00 | 338.00 | 14,400 | 0 |
| 17-Feb-2023 | 332.00 | 340.00 | 332.00 | 340.00 | 26,800 | 0 |
| 16-Feb-2023 | 330.00 | 344.00 | 330.00 | 332.00 | 7,800 | 0 |
| 15-Feb-2023 | 328.00 | 342.00 | 328.00 | 330.00 | 24,600 | 0 |
| 14-Feb-2023 | 344.00 | 346.00 | 330.00 | 330.00 | 25,600 | 0 |
| 13-Feb-2023 | 336.00 | 358.00 | 332.00 | 334.00 | 45,600 | 0 |
| 10-Feb-2023 | 342.00 | 344.00 | 336.00 | 338.00 | 79,000 | 0 |
| 09-Feb-2023 | 328.00 | 370.00 | 326.00 | 336.00 | 131,600 | 0 |
| 08-Feb-2023 | 338.00 | 338.00 | 316.00 | 328.00 | 115,100 | 0 |
| 07-Feb-2023 | 356.00 | 356.00 | 334.00 | 338.00 | 111,800 | 0 |
| 06-Feb-2023 | 372.00 | 372.00 | 346.00 | 354.00 | 99,400 | 0 |
| 03-Feb-2023 | 414.00 | 460.00 | 368.00 | 370.00 | 2,949,000 | 0 |
| 02-Feb-2023 | 324.00 | 394.00 | 316.00 | 394.00 | 1,056,200 | 0 |
| 01-Feb-2023 | 316.00 | 324.00 | 316.00 | 316.00 | 20,900 | 0 |
| 31-Jan-2023 | 320.00 | 324.00 | 316.00 | 318.00 | 39,400 | 0 |
| 30-Jan-2023 | 320.00 | 326.00 | 318.00 | 320.00 | 31,400 | 0 |
| 27-Jan-2023 | 322.00 | 334.00 | 320.00 | 320.00 | 78,300 | 0 |
| 26-Jan-2023 | 318.00 | 334.00 | 314.00 | 322.00 | 363,200 | 0 |
| 25-Jan-2023 | 318.00 | 324.00 | 312.00 | 318.00 | 108,900 | 0 |
| 24-Jan-2023 | 318.00 | 322.00 | 312.00 | 320.00 | 18,900 | 0 |
| 20-Jan-2023 | 312.00 | 324.00 | 310.00 | 318.00 | 103,900 | 0 |
| 19-Jan-2023 | 320.00 | 338.00 | 304.00 | 312.00 | 209,200 | 0 |
| 18-Jan-2023 | 332.00 | 346.00 | 320.00 | 320.00 | 251,000 | 0 |
| 17-Jan-2023 | 368.00 | 376.00 | 344.00 | 344.00 | 195,000 | 0 |
| 16-Jan-2023 | 328.00 | 370.00 | 326.00 | 368.00 | 395,600 | 0 |
| 13-Jan-2023 | 372.00 | 378.00 | 346.00 | 346.00 | 791,800 | 0 |
| 12-Jan-2023 | 372.00 | 372.00 | 372.00 | 372.00 | 39,400 | 0 |
| 11-Jan-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 14,200 | 0 |
| 10-Jan-2023 | 428.00 | 428.00 | 428.00 | 428.00 | 12,500 | 0 |
| 09-Jan-2023 | 472.00 | 472.00 | 460.00 | 460.00 | 326,300 | 0 |
| 06-Jan-2023 | 408.00 | 494.00 | 402.00 | 494.00 | 2,733,200 | 0 |
| 05-Jan-2023 | 328.00 | 396.00 | 328.00 | 396.00 | 767,500 | 0 |
| 04-Jan-2023 | 316.00 | 330.00 | 316.00 | 318.00 | 1,000 | 0 |
| 03-Jan-2023 | 316.00 | 316.00 | 316.00 | 316.00 | 1,300 | 0 |
| 02-Jan-2023 | 316.00 | 330.00 | 316.00 | 316.00 | 1,100 | 0 |
| 30-Dec-2022 | 318.00 | 318.00 | 316.00 | 320.00 | 1,500 | 0 |