| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 372.00 | 374.00 | 368.00 | 370.00 | 237,500 | 0 |
| 05-Jun-2023 | 372.00 | 374.00 | 370.00 | 370.00 | 267,900 | 0 |
| 31-May-2023 | 374.00 | 376.00 | 374.00 | 374.00 | 37,500 | 0 |
| 30-May-2023 | 374.00 | 378.00 | 372.00 | 374.00 | 22,400 | 0 |
| 29-May-2023 | 372.00 | 376.00 | 368.00 | 372.00 | 78,400 | 0 |
| 26-May-2023 | 370.00 | 380.00 | 368.00 | 370.00 | 27,600 | 0 |
| 25-May-2023 | 374.00 | 374.00 | 370.00 | 370.00 | 20,300 | 0 |
| 24-May-2023 | 372.00 | 376.00 | 372.00 | 374.00 | 38,300 | 0 |
| 23-May-2023 | 370.00 | 374.00 | 368.00 | 372.00 | 10,800 | 0 |
| 22-May-2023 | 376.00 | 378.00 | 368.00 | 374.00 | 76,300 | 0 |
| 19-May-2023 | 370.00 | 378.00 | 366.00 | 370.00 | 37,400 | 0 |
| 17-May-2023 | 372.00 | 372.00 | 364.00 | 370.00 | 78,700 | 0 |
| 16-May-2023 | 378.00 | 378.00 | 372.00 | 372.00 | 55,000 | 0 |
| 15-May-2023 | 378.00 | 382.00 | 374.00 | 374.00 | 30,800 | 0 |
| 12-May-2023 | 376.00 | 378.00 | 372.00 | 378.00 | 127,100 | 0 |
| 11-May-2023 | 376.00 | 378.00 | 372.00 | 376.00 | 26,600 | 0 |
| 10-May-2023 | 378.00 | 378.00 | 374.00 | 376.00 | 9,900 | 0 |
| 09-May-2023 | 376.00 | 378.00 | 374.00 | 376.00 | 47,600 | 0 |
| 08-May-2023 | 376.00 | 378.00 | 374.00 | 376.00 | 41,900 | 0 |
| 05-May-2023 | 380.00 | 380.00 | 372.00 | 376.00 | 65,900 | 0 |
| 04-May-2023 | 382.00 | 382.00 | 374.00 | 378.00 | 60,600 | 0 |
| 03-May-2023 | 364.00 | 386.00 | 364.00 | 378.00 | 57,400 | 0 |
| 02-May-2023 | 380.00 | 382.00 | 378.00 | 378.00 | 55,500 | 0 |
| 28-Apr-2023 | 380.00 | 382.00 | 378.00 | 380.00 | 25,200 | 0 |
| 27-Apr-2023 | 378.00 | 382.00 | 378.00 | 380.00 | 92,000 | 0 |
| 26-Apr-2023 | 384.00 | 386.00 | 376.00 | 376.00 | 290,900 | 0 |
| 18-Apr-2023 | 384.00 | 386.00 | 380.00 | 384.00 | 24,800 | 0 |
| 17-Apr-2023 | 384.00 | 384.00 | 382.00 | 384.00 | 36,800 | 0 |
| 14-Apr-2023 | 380.00 | 384.00 | 380.00 | 380.00 | 25,900 | 0 |
| 13-Apr-2023 | 382.00 | 384.00 | 378.00 | 378.00 | 19,100 | 0 |
| 12-Apr-2023 | 380.00 | 386.00 | 380.00 | 380.00 | 16,800 | 0 |
| 11-Apr-2023 | 382.00 | 382.00 | 378.00 | 378.00 | 58,500 | 0 |
| 10-Apr-2023 | 380.00 | 386.00 | 378.00 | 380.00 | 73,000 | 0 |
| 06-Apr-2023 | 382.00 | 382.00 | 378.00 | 380.00 | 11,600 | 0 |
| 05-Apr-2023 | 380.00 | 384.00 | 378.00 | 380.00 | 38,100 | 0 |
| 04-Apr-2023 | 380.00 | 380.00 | 374.00 | 380.00 | 37,000 | 0 |
| 03-Apr-2023 | 378.00 | 386.00 | 376.00 | 378.00 | 65,500 | 0 |
| 31-Mar-2023 | 384.00 | 384.00 | 378.00 | 378.00 | 18,900 | 0 |
| 30-Mar-2023 | 382.00 | 382.00 | 378.00 | 382.00 | 183,300 | 0 |
| 29-Mar-2023 | 384.00 | 384.00 | 382.00 | 382.00 | 39,600 | 0 |
| 28-Mar-2023 | 382.00 | 392.00 | 382.00 | 386.00 | 24,700 | 0 |
| 27-Mar-2023 | 388.00 | 388.00 | 384.00 | 386.00 | 6,200 | 0 |
| 24-Mar-2023 | 382.00 | 392.00 | 382.00 | 388.00 | 51,200 | 0 |
| 21-Mar-2023 | 380.00 | 386.00 | 374.00 | 384.00 | 47,500 | 0 |
| 20-Mar-2023 | 374.00 | 388.00 | 374.00 | 376.00 | 3,200 | 0 |
| 17-Mar-2023 | 372.00 | 384.00 | 372.00 | 374.00 | 26,500 | 0 |
| 16-Mar-2023 | 378.00 | 380.00 | 366.00 | 372.00 | 57,000 | 0 |
| 15-Mar-2023 | 370.00 | 384.00 | 370.00 | 380.00 | 21,400 | 0 |
| 14-Mar-2023 | 390.00 | 390.00 | 366.00 | 384.00 | 50,400 | 0 |
| 13-Mar-2023 | 386.00 | 386.00 | 384.00 | 384.00 | 22,600 | 0 |
| 10-Mar-2023 | 384.00 | 390.00 | 384.00 | 386.00 | 8,800 | 0 |
| 09-Mar-2023 | 388.00 | 396.00 | 384.00 | 384.00 | 12,000 | 0 |
| 08-Mar-2023 | 384.00 | 390.00 | 384.00 | 390.00 | 5,000 | 0 |
| 07-Mar-2023 | 394.00 | 394.00 | 384.00 | 384.00 | 40,900 | 0 |
| 06-Mar-2023 | 386.00 | 396.00 | 386.00 | 394.00 | 41,900 | 0 |
| 03-Mar-2023 | 386.00 | 392.00 | 386.00 | 392.00 | 11,700 | 0 |
| 02-Mar-2023 | 382.00 | 392.00 | 380.00 | 386.00 | 8,500 | 0 |
| 01-Mar-2023 | 384.00 | 384.00 | 382.00 | 382.00 | 7,100 | 0 |
| 28-Feb-2023 | 384.00 | 386.00 | 382.00 | 382.00 | 9,400 | 0 |
| 27-Feb-2023 | 384.00 | 396.00 | 380.00 | 384.00 | 16,300 | 0 |
| 24-Feb-2023 | 384.00 | 396.00 | 380.00 | 384.00 | 203,100 | 0 |
| 23-Feb-2023 | 374.00 | 384.00 | 374.00 | 384.00 | 73,100 | 0 |
| 22-Feb-2023 | 378.00 | 380.00 | 364.00 | 374.00 | 93,500 | 0 |
| 21-Feb-2023 | 380.00 | 380.00 | 376.00 | 378.00 | 38,900 | 0 |
| 20-Feb-2023 | 384.00 | 384.00 | 380.00 | 380.00 | 192,400 | 0 |
| 17-Feb-2023 | 380.00 | 384.00 | 380.00 | 384.00 | 494,200 | 0 |
| 16-Feb-2023 | 380.00 | 384.00 | 380.00 | 384.00 | 25,000 | 0 |
| 15-Feb-2023 | 386.00 | 386.00 | 380.00 | 380.00 | 12,900 | 0 |
| 14-Feb-2023 | 382.00 | 384.00 | 380.00 | 382.00 | 4,100 | 0 |
| 13-Feb-2023 | 386.00 | 388.00 | 378.00 | 384.00 | 18,000 | 0 |
| 10-Feb-2023 | 396.00 | 396.00 | 374.00 | 386.00 | 53,200 | 0 |
| 09-Feb-2023 | 380.00 | 396.00 | 380.00 | 396.00 | 75,000 | 0 |
| 08-Feb-2023 | 380.00 | 384.00 | 376.00 | 380.00 | 12,000 | 0 |
| 07-Feb-2023 | 380.00 | 382.00 | 374.00 | 380.00 | 29,400 | 0 |
| 06-Feb-2023 | 384.00 | 384.00 | 378.00 | 380.00 | 34,900 | 0 |
| 03-Feb-2023 | 384.00 | 386.00 | 376.00 | 384.00 | 30,700 | 0 |
| 02-Feb-2023 | 382.00 | 384.00 | 370.00 | 384.00 | 53,000 | 0 |
| 01-Feb-2023 | 372.00 | 388.00 | 368.00 | 382.00 | 97,700 | 0 |
| 31-Jan-2023 | 372.00 | 380.00 | 364.00 | 368.00 | 59,500 | 0 |
| 30-Jan-2023 | 368.00 | 378.00 | 368.00 | 370.00 | 55,700 | 0 |
| 27-Jan-2023 | 374.00 | 374.00 | 364.00 | 368.00 | 37,600 | 0 |
| 26-Jan-2023 | 362.00 | 372.00 | 362.00 | 364.00 | 33,000 | 0 |
| 25-Jan-2023 | 370.00 | 370.00 | 360.00 | 366.00 | 8,600 | 0 |
| 24-Jan-2023 | 372.00 | 374.00 | 366.00 | 370.00 | 7,500 | 0 |
| 20-Jan-2023 | 368.00 | 372.00 | 356.00 | 368.00 | 15,900 | 0 |
| 19-Jan-2023 | 362.00 | 368.00 | 362.00 | 368.00 | 39,500 | 0 |
| 18-Jan-2023 | 364.00 | 368.00 | 362.00 | 366.00 | 16,000 | 0 |
| 17-Jan-2023 | 366.00 | 366.00 | 360.00 | 364.00 | 10,900 | 0 |
| 16-Jan-2023 | 360.00 | 378.00 | 360.00 | 364.00 | 124,400 | 0 |
| 13-Jan-2023 | 360.00 | 360.00 | 358.00 | 360.00 | 40,300 | 0 |
| 12-Jan-2023 | 358.00 | 358.00 | 354.00 | 358.00 | 24,200 | 0 |
| 11-Jan-2023 | 360.00 | 360.00 | 358.00 | 358.00 | 6,700 | 0 |
| 10-Jan-2023 | 360.00 | 360.00 | 358.00 | 360.00 | 9,600 | 0 |
| 09-Jan-2023 | 358.00 | 366.00 | 358.00 | 360.00 | 16,900 | 0 |
| 06-Jan-2023 | 356.00 | 360.00 | 356.00 | 358.00 | 9,400 | 0 |
| 05-Jan-2023 | 362.00 | 362.00 | 354.00 | 356.00 | 60,200 | 0 |
| 04-Jan-2023 | 362.00 | 364.00 | 362.00 | 364.00 | 11,900 | 0 |
| 03-Jan-2023 | 364.00 | 370.00 | 360.00 | 362.00 | 86,600 | 0 |
| 02-Jan-2023 | 364.00 | 364.00 | 360.00 | 364.00 | 16,000 | 0 |
| 30-Dec-2022 | 360.00 | 364.00 | 360.00 | 360.00 | 5,700 | 0 |