| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 179.00 | 185.00 | 172.00 | 178.00 | 41,700 | 0 |
| 06-Jun-2023 | 172.00 | 180.00 | 172.00 | 172.00 | 92,900 | 0 |
| 05-Jun-2023 | 180.00 | 181.00 | 174.00 | 175.00 | 6,900 | 0 |
| 31-May-2023 | 179.00 | 182.00 | 175.00 | 180.00 | 16,200 | 0 |
| 30-May-2023 | 173.00 | 179.00 | 172.00 | 179.00 | 27,400 | 0 |
| 29-May-2023 | 173.00 | 180.00 | 172.00 | 180.00 | 7,200 | 0 |
| 26-May-2023 | 175.00 | 180.00 | 173.00 | 180.00 | 41,400 | 0 |
| 25-May-2023 | 181.00 | 181.00 | 169.00 | 178.00 | 20,600 | 0 |
| 24-May-2023 | 179.00 | 179.00 | 171.00 | 171.00 | 22,500 | 0 |
| 23-May-2023 | 171.00 | 182.00 | 168.00 | 171.00 | 52,500 | 0 |
| 22-May-2023 | 173.00 | 175.00 | 171.00 | 172.00 | 64,300 | 0 |
| 19-May-2023 | 181.00 | 183.00 | 180.00 | 182.00 | 32,100 | 0 |
| 17-May-2023 | 180.00 | 182.00 | 174.00 | 182.00 | 44,700 | 0 |
| 16-May-2023 | 177.00 | 181.00 | 176.00 | 180.00 | 23,000 | 0 |
| 15-May-2023 | 182.00 | 182.00 | 170.00 | 176.00 | 55,400 | 0 |
| 12-May-2023 | 174.00 | 184.00 | 174.00 | 182.00 | 35,500 | 0 |
| 11-May-2023 | 177.00 | 182.00 | 174.00 | 174.00 | 20,300 | 0 |
| 10-May-2023 | 180.00 | 183.00 | 174.00 | 174.00 | 127,800 | 0 |
| 09-May-2023 | 170.00 | 185.00 | 170.00 | 182.00 | 5,000 | 0 |
| 08-May-2023 | 180.00 | 183.00 | 170.00 | 170.00 | 131,300 | 0 |
| 05-May-2023 | 178.00 | 178.00 | 177.00 | 177.00 | 8,700 | 0 |
| 04-May-2023 | 181.00 | 185.00 | 176.00 | 176.00 | 17,300 | 0 |
| 03-May-2023 | 184.00 | 184.00 | 178.00 | 181.00 | 4,800 | 0 |
| 02-May-2023 | 177.00 | 188.00 | 175.00 | 185.00 | 9,900 | 0 |
| 28-Apr-2023 | 181.00 | 181.00 | 177.00 | 178.00 | 13,800 | 0 |
| 27-Apr-2023 | 183.00 | 183.00 | 176.00 | 181.00 | 2,700 | 0 |
| 26-Apr-2023 | 173.00 | 175.00 | 173.00 | 175.00 | 22,500 | 0 |
| 18-Apr-2023 | 180.00 | 184.00 | 175.00 | 175.00 | 7,100 | 0 |
| 17-Apr-2023 | 180.00 | 184.00 | 178.00 | 180.00 | 13,400 | 0 |
| 14-Apr-2023 | 181.00 | 181.00 | 176.00 | 176.00 | 48,000 | 0 |
| 13-Apr-2023 | 171.00 | 185.00 | 171.00 | 183.00 | 9,400 | 0 |
| 12-Apr-2023 | 175.00 | 176.00 | 171.00 | 171.00 | 62,300 | 0 |
| 11-Apr-2023 | 184.00 | 198.00 | 168.00 | 171.00 | 85,700 | 0 |
| 10-Apr-2023 | 180.00 | 180.00 | 178.00 | 179.00 | 72,500 | 0 |
| 06-Apr-2023 | 186.00 | 187.00 | 178.00 | 179.00 | 14,100 | 0 |
| 05-Apr-2023 | 182.00 | 187.00 | 180.00 | 186.00 | 7,100 | 0 |
| 04-Apr-2023 | 183.00 | 184.00 | 180.00 | 184.00 | 19,500 | 0 |
| 03-Apr-2023 | 175.00 | 184.00 | 175.00 | 184.00 | 10,700 | 0 |
| 31-Mar-2023 | 177.00 | 180.00 | 177.00 | 178.00 | 20,500 | 0 |
| 30-Mar-2023 | 181.00 | 186.00 | 177.00 | 178.00 | 45,700 | 0 |
| 29-Mar-2023 | 179.00 | 184.00 | 175.00 | 175.00 | 66,800 | 0 |
| 28-Mar-2023 | 181.00 | 181.00 | 179.00 | 181.00 | 1,900 | 0 |
| 27-Mar-2023 | 180.00 | 193.00 | 180.00 | 181.00 | 13,100 | 0 |
| 24-Mar-2023 | 180.00 | 180.00 | 180.00 | 180.00 | 5,100 | 0 |
| 21-Mar-2023 | 178.00 | 178.00 | 178.00 | 178.00 | 31,500 | 0 |
| 20-Mar-2023 | 180.00 | 180.00 | 178.00 | 178.00 | 19,300 | 0 |
| 17-Mar-2023 | 177.00 | 177.00 | 177.00 | 177.00 | 0 | 0 |
| 16-Mar-2023 | 177.00 | 185.00 | 177.00 | 177.00 | 5,500 | 0 |
| 15-Mar-2023 | 180.00 | 182.00 | 177.00 | 177.00 | 111,000 | 0 |
| 14-Mar-2023 | 182.00 | 185.00 | 180.00 | 180.00 | 178,700 | 0 |
| 13-Mar-2023 | 181.00 | 182.00 | 178.00 | 182.00 | 27,000 | 0 |
| 10-Mar-2023 | 187.00 | 188.00 | 180.00 | 181.00 | 4,200 | 0 |
| 09-Mar-2023 | 180.00 | 187.00 | 180.00 | 187.00 | 3,500 | 0 |
| 08-Mar-2023 | 189.00 | 189.00 | 178.00 | 180.00 | 16,700 | 0 |
| 07-Mar-2023 | 183.00 | 189.00 | 181.00 | 189.00 | 85,300 | 0 |
| 06-Mar-2023 | 183.00 | 183.00 | 180.00 | 183.00 | 129,800 | 0 |
| 03-Mar-2023 | 186.00 | 188.00 | 177.00 | 183.00 | 45,700 | 0 |
| 02-Mar-2023 | 186.00 | 186.00 | 177.00 | 186.00 | 15,500 | 0 |
| 01-Mar-2023 | 185.00 | 186.00 | 180.00 | 186.00 | 54,400 | 0 |
| 28-Feb-2023 | 183.00 | 185.00 | 183.00 | 185.00 | 6,600 | 0 |
| 27-Feb-2023 | 185.00 | 185.00 | 180.00 | 183.00 | 68,900 | 0 |
| 24-Feb-2023 | 187.00 | 190.00 | 184.00 | 184.00 | 23,200 | 0 |
| 23-Feb-2023 | 192.00 | 192.00 | 184.00 | 187.00 | 51,900 | 0 |
| 22-Feb-2023 | 190.00 | 193.00 | 186.00 | 192.00 | 7,400 | 0 |
| 21-Feb-2023 | 190.00 | 194.00 | 186.00 | 190.00 | 47,100 | 0 |
| 20-Feb-2023 | 192.00 | 192.00 | 184.00 | 190.00 | 8,900 | 0 |
| 17-Feb-2023 | 190.00 | 194.00 | 185.00 | 192.00 | 72,600 | 0 |
| 16-Feb-2023 | 190.00 | 190.00 | 183.00 | 190.00 | 255,100 | 0 |
| 15-Feb-2023 | 190.00 | 190.00 | 188.00 | 190.00 | 8,100 | 0 |
| 14-Feb-2023 | 193.00 | 193.00 | 190.00 | 190.00 | 136,100 | 0 |
| 13-Feb-2023 | 192.00 | 193.00 | 187.00 | 193.00 | 13,200 | 0 |
| 10-Feb-2023 | 194.00 | 194.00 | 192.00 | 192.00 | 21,300 | 0 |
| 09-Feb-2023 | 194.00 | 196.00 | 194.00 | 194.00 | 1,700 | 0 |
| 08-Feb-2023 | 193.00 | 196.00 | 192.00 | 196.00 | 14,800 | 0 |
| 07-Feb-2023 | 198.00 | 199.00 | 196.00 | 196.00 | 38,600 | 0 |
| 06-Feb-2023 | 196.00 | 200.00 | 196.00 | 196.00 | 110,800 | 0 |
| 03-Feb-2023 | 195.00 | 197.00 | 194.00 | 196.00 | 20,900 | 0 |
| 02-Feb-2023 | 195.00 | 195.00 | 189.00 | 193.00 | 227,400 | 0 |
| 01-Feb-2023 | 197.00 | 199.00 | 191.00 | 192.00 | 57,200 | 0 |
| 31-Jan-2023 | 193.00 | 197.00 | 190.00 | 197.00 | 100,900 | 0 |
| 30-Jan-2023 | 196.00 | 196.00 | 193.00 | 193.00 | 47,900 | 0 |
| 27-Jan-2023 | 195.00 | 197.00 | 193.00 | 195.00 | 72,200 | 0 |
| 26-Jan-2023 | 195.00 | 198.00 | 194.00 | 195.00 | 37,800 | 0 |
| 25-Jan-2023 | 193.00 | 199.00 | 192.00 | 197.00 | 15,400 | 0 |
| 24-Jan-2023 | 198.00 | 208.00 | 186.00 | 198.00 | 739,400 | 0 |
| 20-Jan-2023 | 200.00 | 202.00 | 198.00 | 199.00 | 177,100 | 0 |
| 19-Jan-2023 | 199.00 | 214.00 | 199.00 | 202.00 | 374,900 | 0 |
| 18-Jan-2023 | 199.00 | 199.00 | 197.00 | 198.00 | 9,600 | 0 |
| 17-Jan-2023 | 196.00 | 202.00 | 195.00 | 200.00 | 29,300 | 0 |
| 16-Jan-2023 | 198.00 | 198.00 | 197.00 | 197.00 | 24,200 | 0 |
| 13-Jan-2023 | 198.00 | 200.00 | 197.00 | 197.00 | 14,200 | 0 |
| 12-Jan-2023 | 202.00 | 202.00 | 197.00 | 202.00 | 48,100 | 0 |
| 11-Jan-2023 | 202.00 | 202.00 | 196.00 | 202.00 | 101,100 | 0 |
| 10-Jan-2023 | 198.00 | 204.00 | 198.00 | 199.00 | 6,800 | 0 |
| 09-Jan-2023 | 200.00 | 204.00 | 192.00 | 204.00 | 53,800 | 0 |
| 06-Jan-2023 | 202.00 | 202.00 | 198.00 | 200.00 | 13,600 | 0 |
| 05-Jan-2023 | 202.00 | 202.00 | 195.00 | 195.00 | 38,900 | 0 |
| 04-Jan-2023 | 202.00 | 206.00 | 195.00 | 206.00 | 27,000 | 0 |
| 03-Jan-2023 | 200.00 | 204.00 | 198.00 | 200.00 | 7,200 | 0 |
| 02-Jan-2023 | 206.00 | 208.00 | 198.00 | 206.00 | 28,600 | 0 |