| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 242.00 | 242.00 | 230.00 | 236.00 | 1,538,000 | 0 |
| 05-Jun-2023 | 234.00 | 260.00 | 234.00 | 240.00 | 6,887,100 | 0 |
| 31-May-2023 | 232.00 | 234.00 | 230.00 | 230.00 | 187,400 | 0 |
| 30-May-2023 | 234.00 | 234.00 | 228.00 | 230.00 | 109,500 | 0 |
| 29-May-2023 | 234.00 | 238.00 | 226.00 | 232.00 | 540,100 | 0 |
| 26-May-2023 | 236.00 | 242.00 | 234.00 | 234.00 | 318,000 | 0 |
| 25-May-2023 | 238.00 | 242.00 | 236.00 | 236.00 | 322,000 | 0 |
| 24-May-2023 | 240.00 | 244.00 | 234.00 | 238.00 | 287,800 | 0 |
| 23-May-2023 | 240.00 | 244.00 | 234.00 | 240.00 | 483,600 | 0 |
| 22-May-2023 | 242.00 | 248.00 | 238.00 | 240.00 | 677,500 | 0 |
| 19-May-2023 | 242.00 | 248.00 | 234.00 | 240.00 | 565,100 | 0 |
| 17-May-2023 | 246.00 | 248.00 | 244.00 | 244.00 | 381,800 | 0 |
| 16-May-2023 | 246.00 | 252.00 | 240.00 | 246.00 | 1,096,000 | 0 |
| 15-May-2023 | 244.00 | 256.00 | 240.00 | 246.00 | 4,515,400 | 0 |
| 12-May-2023 | 234.00 | 248.00 | 228.00 | 242.00 | 1,644,000 | 0 |
| 11-May-2023 | 238.00 | 238.00 | 230.00 | 232.00 | 363,300 | 0 |
| 10-May-2023 | 242.00 | 242.00 | 236.00 | 238.00 | 430,400 | 0 |
| 09-May-2023 | 238.00 | 246.00 | 238.00 | 240.00 | 903,100 | 0 |
| 08-May-2023 | 230.00 | 238.00 | 220.00 | 238.00 | 1,067,400 | 0 |
| 05-May-2023 | 236.00 | 236.00 | 228.00 | 228.00 | 460,000 | 0 |
| 04-May-2023 | 238.00 | 240.00 | 232.00 | 236.00 | 743,500 | 0 |
| 03-May-2023 | 244.00 | 246.00 | 238.00 | 238.00 | 995,100 | 0 |
| 02-May-2023 | 248.00 | 250.00 | 240.00 | 242.00 | 1,888,900 | 0 |
| 28-Apr-2023 | 220.00 | 256.00 | 220.00 | 248.00 | 6,442,200 | 0 |
| 27-Apr-2023 | 214.00 | 250.00 | 214.00 | 236.00 | 5,466,600 | 0 |
| 26-Apr-2023 | 202.00 | 228.00 | 202.00 | 224.00 | 1,468,200 | 0 |
| 18-Apr-2023 | 200.00 | 212.00 | 200.00 | 208.00 | 3,653,600 | 0 |
| 17-Apr-2023 | 228.00 | 232.00 | 214.00 | 214.00 | 5,084,900 | 0 |
| 14-Apr-2023 | 236.00 | 240.00 | 228.00 | 228.00 | 2,025,500 | 0 |
| 13-Apr-2023 | 240.00 | 244.00 | 238.00 | 238.00 | 756,500 | 0 |
| 12-Apr-2023 | 226.00 | 244.00 | 226.00 | 240.00 | 332,700 | 0 |
| 11-Apr-2023 | 246.00 | 246.00 | 238.00 | 240.00 | 1,828,400 | 0 |
| 10-Apr-2023 | 260.00 | 260.00 | 242.00 | 246.00 | 1,871,300 | 0 |
| 06-Apr-2023 | 240.00 | 258.00 | 232.00 | 256.00 | 5,534,700 | 0 |
| 05-Apr-2023 | 252.00 | 252.00 | 236.00 | 240.00 | 7,255,600 | 0 |
| 04-Apr-2023 | 252.00 | 252.00 | 252.00 | 252.00 | 3,104,200 | 0 |
| 03-Apr-2023 | 270.00 | 270.00 | 270.00 | 270.00 | 1,299,200 | 0 |
| 31-Mar-2023 | 310.00 | 310.00 | 290.00 | 290.00 | 925,300 | 0 |
| 30-Mar-2023 | 308.00 | 316.00 | 304.00 | 310.00 | 225,100 | 0 |
| 29-Mar-2023 | 288.00 | 320.00 | 284.00 | 306.00 | 502,400 | 0 |
| 28-Mar-2023 | 278.00 | 290.00 | 278.00 | 286.00 | 105,600 | 0 |
| 27-Mar-2023 | 286.00 | 296.00 | 276.00 | 286.00 | 400,400 | 0 |
| 24-Mar-2023 | 294.00 | 294.00 | 280.00 | 288.00 | 687,600 | 0 |
| 21-Mar-2023 | 294.00 | 296.00 | 286.00 | 292.00 | 32,300 | 0 |
| 20-Mar-2023 | 296.00 | 300.00 | 288.00 | 296.00 | 245,200 | 0 |
| 17-Mar-2023 | 280.00 | 302.00 | 268.00 | 296.00 | 885,200 | 0 |
| 16-Mar-2023 | 296.00 | 296.00 | 276.00 | 278.00 | 489,500 | 0 |
| 15-Mar-2023 | 300.00 | 302.00 | 290.00 | 296.00 | 195,700 | 0 |
| 14-Mar-2023 | 318.00 | 324.00 | 296.00 | 300.00 | 555,500 | 0 |
| 13-Mar-2023 | 318.00 | 324.00 | 314.00 | 318.00 | 64,300 | 0 |
| 10-Mar-2023 | 322.00 | 324.00 | 316.00 | 318.00 | 146,800 | 0 |
| 09-Mar-2023 | 322.00 | 326.00 | 320.00 | 322.00 | 86,300 | 0 |
| 08-Mar-2023 | 322.00 | 322.00 | 318.00 | 322.00 | 543,600 | 0 |
| 07-Mar-2023 | 320.00 | 324.00 | 318.00 | 320.00 | 147,100 | 0 |
| 06-Mar-2023 | 320.00 | 324.00 | 320.00 | 320.00 | 88,100 | 0 |
| 03-Mar-2023 | 322.00 | 328.00 | 318.00 | 322.00 | 661,700 | 0 |
| 02-Mar-2023 | 322.00 | 324.00 | 320.00 | 320.00 | 211,700 | 0 |
| 01-Mar-2023 | 324.00 | 324.00 | 318.00 | 322.00 | 130,800 | 0 |
| 28-Feb-2023 | 316.00 | 338.00 | 316.00 | 324.00 | 232,400 | 0 |
| 27-Feb-2023 | 324.00 | 324.00 | 306.00 | 316.00 | 278,200 | 0 |
| 24-Feb-2023 | 322.00 | 326.00 | 322.00 | 324.00 | 113,700 | 0 |
| 23-Feb-2023 | 322.00 | 326.00 | 318.00 | 322.00 | 63,000 | 0 |
| 22-Feb-2023 | 324.00 | 328.00 | 320.00 | 322.00 | 94,200 | 0 |
| 21-Feb-2023 | 328.00 | 328.00 | 322.00 | 324.00 | 63,400 | 0 |
| 20-Feb-2023 | 324.00 | 332.00 | 320.00 | 328.00 | 133,000 | 0 |
| 17-Feb-2023 | 326.00 | 328.00 | 322.00 | 324.00 | 80,000 | 0 |
| 16-Feb-2023 | 328.00 | 330.00 | 326.00 | 326.00 | 130,300 | 0 |
| 15-Feb-2023 | 326.00 | 332.00 | 326.00 | 328.00 | 209,600 | 0 |
| 14-Feb-2023 | 324.00 | 342.00 | 324.00 | 326.00 | 315,700 | 0 |
| 13-Feb-2023 | 326.00 | 330.00 | 324.00 | 324.00 | 164,800 | 0 |
| 10-Feb-2023 | 330.00 | 332.00 | 322.00 | 326.00 | 389,300 | 0 |
| 09-Feb-2023 | 338.00 | 338.00 | 330.00 | 330.00 | 204,600 | 0 |
| 08-Feb-2023 | 326.00 | 340.00 | 320.00 | 336.00 | 679,100 | 0 |
| 07-Feb-2023 | 336.00 | 342.00 | 320.00 | 320.00 | 1,282,500 | 0 |
| 06-Feb-2023 | 352.00 | 352.00 | 330.00 | 336.00 | 1,734,700 | 0 |
| 03-Feb-2023 | 356.00 | 360.00 | 348.00 | 354.00 | 270,100 | 0 |
| 02-Feb-2023 | 360.00 | 360.00 | 356.00 | 356.00 | 300,300 | 0 |
| 01-Feb-2023 | 360.00 | 366.00 | 352.00 | 360.00 | 420,100 | 0 |
| 31-Jan-2023 | 358.00 | 362.00 | 356.00 | 360.00 | 173,000 | 0 |
| 30-Jan-2023 | 360.00 | 362.00 | 356.00 | 356.00 | 218,900 | 0 |
| 27-Jan-2023 | 364.00 | 368.00 | 360.00 | 360.00 | 342,900 | 0 |
| 26-Jan-2023 | 360.00 | 368.00 | 354.00 | 364.00 | 252,700 | 0 |
| 25-Jan-2023 | 368.00 | 370.00 | 356.00 | 360.00 | 235,800 | 0 |
| 24-Jan-2023 | 370.00 | 370.00 | 356.00 | 362.00 | 468,700 | 0 |
| 20-Jan-2023 | 350.00 | 360.00 | 350.00 | 360.00 | 177,100 | 0 |
| 19-Jan-2023 | 344.00 | 354.00 | 344.00 | 354.00 | 253,800 | 0 |
| 18-Jan-2023 | 310.00 | 352.00 | 310.00 | 342.00 | 448,100 | 0 |
| 17-Jan-2023 | 322.00 | 330.00 | 316.00 | 330.00 | 125,900 | 0 |
| 16-Jan-2023 | 294.00 | 350.00 | 294.00 | 324.00 | 432,900 | 0 |
| 13-Jan-2023 | 302.00 | 316.00 | 302.00 | 314.00 | 372,800 | 0 |
| 12-Jan-2023 | 280.00 | 304.00 | 280.00 | 302.00 | 255,800 | 0 |
| 11-Jan-2023 | 318.00 | 318.00 | 296.00 | 298.00 | 1,453,100 | 0 |
| 10-Jan-2023 | 326.00 | 334.00 | 316.00 | 318.00 | 630,000 | 0 |
| 09-Jan-2023 | 336.00 | 336.00 | 326.00 | 326.00 | 243,400 | 0 |
| 06-Jan-2023 | 336.00 | 340.00 | 334.00 | 336.00 | 240,600 | 0 |
| 05-Jan-2023 | 350.00 | 350.00 | 334.00 | 336.00 | 288,900 | 0 |
| 04-Jan-2023 | 354.00 | 358.00 | 330.00 | 348.00 | 458,400 | 0 |
| 03-Jan-2023 | 356.00 | 358.00 | 354.00 | 354.00 | 173,400 | 0 |
| 02-Jan-2023 | 352.00 | 362.00 | 350.00 | 354.00 | 182,300 | 0 |
| 30-Dec-2022 | 352.00 | 360.00 | 350.00 | 352.00 | 299,600 | 0 |