| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 324.00 | 328.00 | 318.00 | 328.00 | 1,772,800 | 0 |
| 06-Jun-2023 | 328.00 | 328.00 | 320.00 | 326.00 | 1,264,200 | 0 |
| 05-Jun-2023 | 328.00 | 328.00 | 308.00 | 328.00 | 4,595,700 | 0 |
| 31-May-2023 | 310.00 | 330.00 | 300.00 | 330.00 | 1,673,600 | 0 |
| 30-May-2023 | 302.00 | 310.00 | 300.00 | 310.00 | 367,100 | 0 |
| 29-May-2023 | 300.00 | 306.00 | 298.00 | 302.00 | 112,200 | 0 |
| 26-May-2023 | 304.00 | 304.00 | 298.00 | 300.00 | 1,180,900 | 0 |
| 25-May-2023 | 306.00 | 306.00 | 302.00 | 304.00 | 129,400 | 0 |
| 24-May-2023 | 306.00 | 306.00 | 302.00 | 306.00 | 110,900 | 0 |
| 23-May-2023 | 306.00 | 306.00 | 304.00 | 306.00 | 36,400 | 0 |
| 22-May-2023 | 306.00 | 310.00 | 304.00 | 306.00 | 84,000 | 0 |
| 19-May-2023 | 308.00 | 316.00 | 300.00 | 306.00 | 2,290,100 | 0 |
| 17-May-2023 | 304.00 | 310.00 | 298.00 | 308.00 | 351,200 | 0 |
| 16-May-2023 | 300.00 | 304.00 | 300.00 | 304.00 | 279,000 | 0 |
| 15-May-2023 | 302.00 | 310.00 | 300.00 | 300.00 | 516,100 | 0 |
| 12-May-2023 | 302.00 | 302.00 | 296.00 | 302.00 | 419,900 | 0 |
| 11-May-2023 | 302.00 | 302.00 | 298.00 | 302.00 | 293,500 | 0 |
| 10-May-2023 | 300.00 | 304.00 | 298.00 | 302.00 | 346,100 | 0 |
| 09-May-2023 | 296.00 | 308.00 | 296.00 | 308.00 | 944,900 | 0 |
| 08-May-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 452,900 | 0 |
| 05-May-2023 | 298.00 | 300.00 | 298.00 | 298.00 | 133,900 | 0 |
| 04-May-2023 | 304.00 | 304.00 | 298.00 | 298.00 | 828,200 | 0 |
| 03-May-2023 | 304.00 | 306.00 | 296.00 | 304.00 | 1,275,900 | 0 |
| 02-May-2023 | 298.00 | 306.00 | 296.00 | 306.00 | 901,200 | 0 |
| 28-Apr-2023 | 304.00 | 304.00 | 296.00 | 296.00 | 423,400 | 0 |
| 27-Apr-2023 | 310.00 | 310.00 | 296.00 | 304.00 | 348,500 | 0 |
| 26-Apr-2023 | 298.00 | 310.00 | 290.00 | 310.00 | 906,000 | 0 |
| 18-Apr-2023 | 296.00 | 298.00 | 292.00 | 296.00 | 26,100 | 0 |
| 17-Apr-2023 | 296.00 | 296.00 | 292.00 | 296.00 | 33,200 | 0 |
| 14-Apr-2023 | 296.00 | 296.00 | 288.00 | 294.00 | 380,300 | 0 |
| 13-Apr-2023 | 294.00 | 296.00 | 292.00 | 296.00 | 72,100 | 0 |
| 12-Apr-2023 | 294.00 | 294.00 | 290.00 | 294.00 | 407,700 | 0 |
| 11-Apr-2023 | 294.00 | 294.00 | 288.00 | 294.00 | 101,400 | 0 |
| 10-Apr-2023 | 292.00 | 298.00 | 286.00 | 296.00 | 1,833,000 | 0 |
| 06-Apr-2023 | 300.00 | 308.00 | 290.00 | 298.00 | 419,300 | 0 |
| 05-Apr-2023 | 298.00 | 302.00 | 292.00 | 300.00 | 896,800 | 0 |
| 04-Apr-2023 | 300.00 | 302.00 | 294.00 | 300.00 | 817,800 | 0 |
| 03-Apr-2023 | 296.00 | 300.00 | 296.00 | 300.00 | 1,417,100 | 0 |
| 31-Mar-2023 | 292.00 | 294.00 | 292.00 | 294.00 | 37,200 | 0 |
| 30-Mar-2023 | 290.00 | 294.00 | 284.00 | 294.00 | 115,200 | 0 |
| 29-Mar-2023 | 296.00 | 296.00 | 290.00 | 290.00 | 190,100 | 0 |
| 28-Mar-2023 | 294.00 | 296.00 | 294.00 | 296.00 | 73,000 | 0 |
| 27-Mar-2023 | 292.00 | 296.00 | 290.00 | 296.00 | 52,200 | 0 |
| 24-Mar-2023 | 292.00 | 296.00 | 292.00 | 296.00 | 36,800 | 0 |
| 21-Mar-2023 | 294.00 | 298.00 | 292.00 | 298.00 | 103,100 | 0 |
| 20-Mar-2023 | 286.00 | 294.00 | 284.00 | 294.00 | 112,600 | 0 |
| 17-Mar-2023 | 290.00 | 298.00 | 286.00 | 290.00 | 449,300 | 0 |
| 16-Mar-2023 | 296.00 | 296.00 | 286.00 | 290.00 | 304,100 | 0 |
| 15-Mar-2023 | 292.00 | 298.00 | 288.00 | 298.00 | 145,200 | 0 |
| 14-Mar-2023 | 292.00 | 294.00 | 288.00 | 292.00 | 491,100 | 0 |
| 13-Mar-2023 | 296.00 | 296.00 | 292.00 | 294.00 | 52,000 | 0 |
| 10-Mar-2023 | 298.00 | 298.00 | 292.00 | 296.00 | 228,900 | 0 |
| 09-Mar-2023 | 294.00 | 298.00 | 292.00 | 298.00 | 84,300 | 0 |
| 08-Mar-2023 | 296.00 | 302.00 | 290.00 | 294.00 | 574,200 | 0 |
| 07-Mar-2023 | 302.00 | 302.00 | 296.00 | 296.00 | 305,600 | 0 |
| 06-Mar-2023 | 302.00 | 302.00 | 294.00 | 302.00 | 273,000 | 0 |
| 03-Mar-2023 | 336.00 | 336.00 | 296.00 | 302.00 | 270,400 | 0 |
| 02-Mar-2023 | 304.00 | 310.00 | 296.00 | 296.00 | 249,200 | 0 |
| 01-Mar-2023 | 294.00 | 330.00 | 294.00 | 304.00 | 1,097,200 | 0 |
| 28-Feb-2023 | 296.00 | 298.00 | 290.00 | 294.00 | 675,100 | 0 |
| 27-Feb-2023 | 298.00 | 298.00 | 294.00 | 298.00 | 57,800 | 0 |
| 24-Feb-2023 | 296.00 | 298.00 | 294.00 | 298.00 | 141,400 | 0 |
| 23-Feb-2023 | 300.00 | 300.00 | 294.00 | 298.00 | 403,100 | 0 |
| 22-Feb-2023 | 298.00 | 300.00 | 292.00 | 294.00 | 153,000 | 0 |
| 21-Feb-2023 | 296.00 | 296.00 | 292.00 | 296.00 | 169,300 | 0 |
| 20-Feb-2023 | 294.00 | 296.00 | 292.00 | 296.00 | 98,600 | 0 |
| 17-Feb-2023 | 292.00 | 296.00 | 288.00 | 294.00 | 1,059,100 | 0 |
| 16-Feb-2023 | 298.00 | 302.00 | 288.00 | 294.00 | 790,800 | 0 |
| 15-Feb-2023 | 292.00 | 300.00 | 290.00 | 298.00 | 657,800 | 0 |
| 14-Feb-2023 | 290.00 | 296.00 | 290.00 | 292.00 | 190,600 | 0 |
| 13-Feb-2023 | 298.00 | 298.00 | 290.00 | 292.00 | 458,700 | 0 |
| 10-Feb-2023 | 300.00 | 302.00 | 290.00 | 294.00 | 711,200 | 0 |
| 09-Feb-2023 | 302.00 | 302.00 | 298.00 | 302.00 | 101,000 | 0 |
| 08-Feb-2023 | 300.00 | 306.00 | 300.00 | 302.00 | 165,400 | 0 |
| 07-Feb-2023 | 298.00 | 304.00 | 296.00 | 300.00 | 258,500 | 0 |
| 06-Feb-2023 | 300.00 | 300.00 | 292.00 | 298.00 | 238,000 | 0 |
| 03-Feb-2023 | 300.00 | 302.00 | 296.00 | 300.00 | 332,800 | 0 |
| 02-Feb-2023 | 304.00 | 304.00 | 298.00 | 300.00 | 363,400 | 0 |
| 01-Feb-2023 | 318.00 | 318.00 | 294.00 | 304.00 | 1,166,500 | 0 |
| 31-Jan-2023 | 320.00 | 320.00 | 294.00 | 300.00 | 2,243,300 | 0 |
| 30-Jan-2023 | 296.00 | 336.00 | 294.00 | 316.00 | 8,235,000 | 0 |
| 27-Jan-2023 | 296.00 | 296.00 | 294.00 | 296.00 | 335,800 | 0 |
| 26-Jan-2023 | 296.00 | 296.00 | 290.00 | 294.00 | 671,100 | 0 |
| 25-Jan-2023 | 296.00 | 296.00 | 294.00 | 296.00 | 89,200 | 0 |
| 24-Jan-2023 | 296.00 | 298.00 | 292.00 | 296.00 | 181,400 | 0 |
| 20-Jan-2023 | 298.00 | 298.00 | 294.00 | 296.00 | 42,000 | 0 |
| 19-Jan-2023 | 294.00 | 300.00 | 290.00 | 298.00 | 366,500 | 0 |
| 18-Jan-2023 | 294.00 | 298.00 | 294.00 | 298.00 | 87,300 | 0 |
| 17-Jan-2023 | 300.00 | 300.00 | 290.00 | 294.00 | 107,800 | 0 |
| 16-Jan-2023 | 294.00 | 308.00 | 284.00 | 298.00 | 212,000 | 0 |
| 13-Jan-2023 | 298.00 | 298.00 | 290.00 | 294.00 | 99,700 | 0 |
| 12-Jan-2023 | 298.00 | 300.00 | 288.00 | 298.00 | 2,812,500 | 0 |
| 11-Jan-2023 | 296.00 | 306.00 | 294.00 | 296.00 | 76,600 | 0 |
| 10-Jan-2023 | 302.00 | 304.00 | 298.00 | 298.00 | 319,800 | 0 |
| 09-Jan-2023 | 304.00 | 308.00 | 300.00 | 302.00 | 126,200 | 0 |
| 06-Jan-2023 | 302.00 | 308.00 | 300.00 | 308.00 | 65,900 | 0 |
| 05-Jan-2023 | 300.00 | 304.00 | 298.00 | 302.00 | 470,400 | 0 |
| 04-Jan-2023 | 308.00 | 310.00 | 306.00 | 306.00 | 153,500 | 0 |
| 03-Jan-2023 | 312.00 | 312.00 | 308.00 | 308.00 | 785,700 | 0 |
| 02-Jan-2023 | 312.00 | 316.00 | 310.00 | 316.00 | 244,400 | 0 |