| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 525.00 | 540.00 | 520.00 | 525.00 | 403,700 | 0 |
| 05-Jun-2023 | 530.00 | 530.00 | 520.00 | 530.00 | 29,700 | 0 |
| 31-May-2023 | 525.00 | 535.00 | 525.00 | 525.00 | 9,300 | 0 |
| 30-May-2023 | 530.00 | 535.00 | 520.00 | 520.00 | 43,700 | 0 |
| 29-May-2023 | 535.00 | 535.00 | 530.00 | 530.00 | 115,700 | 0 |
| 26-May-2023 | 535.00 | 535.00 | 525.00 | 530.00 | 5,300 | 0 |
| 25-May-2023 | 530.00 | 535.00 | 520.00 | 535.00 | 9,500 | 0 |
| 24-May-2023 | 525.00 | 530.00 | 520.00 | 520.00 | 32,800 | 0 |
| 23-May-2023 | 525.00 | 535.00 | 520.00 | 525.00 | 49,100 | 0 |
| 22-May-2023 | 525.00 | 535.00 | 515.00 | 525.00 | 128,100 | 0 |
| 19-May-2023 | 540.00 | 540.00 | 525.00 | 525.00 | 128,700 | 0 |
| 17-May-2023 | 535.00 | 545.00 | 535.00 | 540.00 | 27,800 | 0 |
| 16-May-2023 | 545.00 | 545.00 | 530.00 | 545.00 | 75,900 | 0 |
| 15-May-2023 | 560.00 | 560.00 | 530.00 | 545.00 | 232,300 | 0 |
| 12-May-2023 | 560.00 | 560.00 | 555.00 | 560.00 | 94,900 | 0 |
| 11-May-2023 | 565.00 | 565.00 | 555.00 | 560.00 | 15,400 | 0 |
| 10-May-2023 | 575.00 | 575.00 | 555.00 | 570.00 | 50,400 | 0 |
| 09-May-2023 | 560.00 | 580.00 | 560.00 | 575.00 | 105,600 | 0 |
| 08-May-2023 | 565.00 | 565.00 | 540.00 | 555.00 | 173,300 | 0 |
| 05-May-2023 | 570.00 | 570.00 | 555.00 | 560.00 | 126,000 | 0 |
| 04-May-2023 | 560.00 | 575.00 | 550.00 | 570.00 | 38,100 | 0 |
| 03-May-2023 | 580.00 | 595.00 | 555.00 | 565.00 | 445,600 | 0 |
| 02-May-2023 | 635.00 | 635.00 | 595.00 | 595.00 | 1,033,300 | 0 |
| 28-Apr-2023 | 640.00 | 640.00 | 630.00 | 635.00 | 22,500 | 0 |
| 27-Apr-2023 | 640.00 | 640.00 | 630.00 | 635.00 | 58,500 | 0 |
| 26-Apr-2023 | 645.00 | 655.00 | 620.00 | 640.00 | 318,300 | 0 |
| 18-Apr-2023 | 645.00 | 655.00 | 640.00 | 645.00 | 46,800 | 0 |
| 17-Apr-2023 | 645.00 | 660.00 | 645.00 | 645.00 | 66,600 | 0 |
| 14-Apr-2023 | 650.00 | 655.00 | 645.00 | 650.00 | 56,200 | 0 |
| 13-Apr-2023 | 640.00 | 650.00 | 640.00 | 645.00 | 38,500 | 0 |
| 12-Apr-2023 | 650.00 | 650.00 | 635.00 | 635.00 | 68,700 | 0 |
| 11-Apr-2023 | 665.00 | 665.00 | 645.00 | 650.00 | 29,700 | 0 |
| 10-Apr-2023 | 645.00 | 665.00 | 645.00 | 665.00 | 39,500 | 0 |
| 06-Apr-2023 | 670.00 | 670.00 | 645.00 | 645.00 | 124,000 | 0 |
| 05-Apr-2023 | 665.00 | 675.00 | 660.00 | 670.00 | 39,700 | 0 |
| 04-Apr-2023 | 665.00 | 670.00 | 660.00 | 665.00 | 92,800 | 0 |
| 03-Apr-2023 | 680.00 | 680.00 | 665.00 | 665.00 | 89,000 | 0 |
| 31-Mar-2023 | 690.00 | 690.00 | 680.00 | 685.00 | 31,100 | 0 |
| 30-Mar-2023 | 675.00 | 690.00 | 670.00 | 680.00 | 40,900 | 0 |
| 29-Mar-2023 | 680.00 | 690.00 | 670.00 | 675.00 | 215,200 | 0 |
| 28-Mar-2023 | 685.00 | 695.00 | 665.00 | 680.00 | 341,700 | 0 |
| 27-Mar-2023 | 690.00 | 740.00 | 660.00 | 685.00 | 232,800 | 0 |
| 24-Mar-2023 | 675.00 | 675.00 | 645.00 | 660.00 | 90,500 | 0 |
| 21-Mar-2023 | 665.00 | 675.00 | 630.00 | 675.00 | 77,800 | 0 |
| 20-Mar-2023 | 650.00 | 705.00 | 645.00 | 665.00 | 11,100 | 0 |
| 17-Mar-2023 | 630.00 | 670.00 | 630.00 | 650.00 | 12,400 | 0 |
| 16-Mar-2023 | 620.00 | 635.00 | 620.00 | 630.00 | 63,900 | 0 |
| 15-Mar-2023 | 650.00 | 650.00 | 620.00 | 635.00 | 731,900 | 0 |
| 14-Mar-2023 | 665.00 | 665.00 | 650.00 | 655.00 | 115,100 | 0 |
| 13-Mar-2023 | 665.00 | 675.00 | 655.00 | 675.00 | 120,400 | 0 |
| 10-Mar-2023 | 675.00 | 675.00 | 665.00 | 665.00 | 7,700 | 0 |
| 09-Mar-2023 | 665.00 | 680.00 | 665.00 | 675.00 | 147,000 | 0 |
| 08-Mar-2023 | 680.00 | 680.00 | 655.00 | 655.00 | 140,500 | 0 |
| 07-Mar-2023 | 670.00 | 680.00 | 670.00 | 680.00 | 46,600 | 0 |
| 06-Mar-2023 | 680.00 | 680.00 | 670.00 | 680.00 | 30,400 | 0 |
| 03-Mar-2023 | 685.00 | 685.00 | 675.00 | 680.00 | 17,300 | 0 |
| 02-Mar-2023 | 675.00 | 685.00 | 670.00 | 685.00 | 22,700 | 0 |
| 01-Mar-2023 | 680.00 | 680.00 | 670.00 | 680.00 | 33,300 | 0 |
| 28-Feb-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 64,200 | 0 |
| 27-Feb-2023 | 675.00 | 685.00 | 675.00 | 680.00 | 92,500 | 0 |
| 24-Feb-2023 | 675.00 | 685.00 | 670.00 | 680.00 | 81,200 | 0 |
| 23-Feb-2023 | 670.00 | 685.00 | 670.00 | 685.00 | 87,100 | 0 |
| 22-Feb-2023 | 680.00 | 680.00 | 675.00 | 680.00 | 32,700 | 0 |
| 21-Feb-2023 | 685.00 | 685.00 | 670.00 | 685.00 | 156,600 | 0 |
| 20-Feb-2023 | 685.00 | 690.00 | 675.00 | 685.00 | 45,400 | 0 |
| 17-Feb-2023 | 690.00 | 690.00 | 670.00 | 685.00 | 112,800 | 0 |
| 16-Feb-2023 | 690.00 | 690.00 | 675.00 | 690.00 | 37,600 | 0 |
| 15-Feb-2023 | 685.00 | 690.00 | 680.00 | 690.00 | 92,700 | 0 |
| 14-Feb-2023 | 695.00 | 700.00 | 685.00 | 685.00 | 216,500 | 0 |
| 13-Feb-2023 | 690.00 | 700.00 | 690.00 | 695.00 | 132,500 | 0 |
| 10-Feb-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 115,000 | 0 |
| 09-Feb-2023 | 700.00 | 700.00 | 690.00 | 690.00 | 104,400 | 0 |
| 08-Feb-2023 | 700.00 | 700.00 | 690.00 | 690.00 | 93,100 | 0 |
| 07-Feb-2023 | 700.00 | 710.00 | 695.00 | 700.00 | 113,100 | 0 |
| 06-Feb-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 79,300 | 0 |
| 03-Feb-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 98,100 | 0 |
| 02-Feb-2023 | 695.00 | 705.00 | 690.00 | 700.00 | 112,900 | 0 |
| 01-Feb-2023 | 710.00 | 715.00 | 695.00 | 700.00 | 135,500 | 0 |
| 31-Jan-2023 | 705.00 | 715.00 | 690.00 | 710.00 | 427,100 | 0 |
| 30-Jan-2023 | 700.00 | 705.00 | 690.00 | 695.00 | 159,800 | 0 |
| 27-Jan-2023 | 680.00 | 700.00 | 680.00 | 695.00 | 598,800 | 0 |
| 26-Jan-2023 | 690.00 | 695.00 | 665.00 | 690.00 | 393,900 | 0 |
| 25-Jan-2023 | 700.00 | 710.00 | 670.00 | 695.00 | 464,600 | 0 |
| 24-Jan-2023 | 715.00 | 730.00 | 705.00 | 705.00 | 66,400 | 0 |
| 20-Jan-2023 | 715.00 | 720.00 | 710.00 | 715.00 | 45,200 | 0 |
| 19-Jan-2023 | 715.00 | 720.00 | 700.00 | 715.00 | 121,500 | 0 |
| 18-Jan-2023 | 710.00 | 715.00 | 705.00 | 705.00 | 125,100 | 0 |
| 17-Jan-2023 | 715.00 | 715.00 | 705.00 | 715.00 | 56,500 | 0 |
| 16-Jan-2023 | 710.00 | 710.00 | 705.00 | 710.00 | 124,200 | 0 |
| 13-Jan-2023 | 720.00 | 720.00 | 705.00 | 705.00 | 108,800 | 0 |
| 12-Jan-2023 | 700.00 | 720.00 | 700.00 | 710.00 | 108,400 | 0 |
| 11-Jan-2023 | 710.00 | 715.00 | 690.00 | 700.00 | 212,000 | 0 |
| 10-Jan-2023 | 725.00 | 740.00 | 690.00 | 710.00 | 113,700 | 0 |
| 09-Jan-2023 | 770.00 | 780.00 | 720.00 | 725.00 | 247,000 | 0 |
| 06-Jan-2023 | 740.00 | 780.00 | 710.00 | 770.00 | 178,400 | 0 |
| 05-Jan-2023 | 795.00 | 795.00 | 740.00 | 740.00 | 413,400 | 0 |
| 04-Jan-2023 | 790.00 | 810.00 | 785.00 | 795.00 | 175,000 | 0 |
| 03-Jan-2023 | 810.00 | 810.00 | 770.00 | 790.00 | 128,600 | 0 |
| 02-Jan-2023 | 815.00 | 820.00 | 800.00 | 810.00 | 100,900 | 0 |
| 30-Dec-2022 | 800.00 | 830.00 | 780.00 | 815.00 | 139,900 | 0 |