| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 388.00 | 492.00 | 352.00 | 410.00 | 200,600 | 0 |
| 05-Jun-2023 | 462.00 | 462.00 | 408.00 | 408.00 | 39,500 | 0 |
| 31-May-2023 | 510.00 | 510.00 | 480.00 | 480.00 | 76,600 | 0 |
| 30-May-2023 | 515.00 | 515.00 | 515.00 | 515.00 | 31,400 | 0 |
| 29-May-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 14,000 | 0 |
| 26-May-2023 | 630.00 | 630.00 | 590.00 | 590.00 | 61,200 | 0 |
| 25-May-2023 | 680.00 | 840.00 | 630.00 | 630.00 | 1,089,300 | 0 |
| 24-May-2023 | 625.00 | 675.00 | 600.00 | 675.00 | 932,000 | 0 |
| 23-May-2023 | 440.00 | 540.00 | 436.00 | 540.00 | 66,000 | 0 |
| 22-May-2023 | 348.00 | 434.00 | 334.00 | 434.00 | 163,800 | 0 |
| 19-May-2023 | 348.00 | 348.00 | 348.00 | 348.00 | 1,700 | 0 |
| 17-May-2023 | 330.00 | 350.00 | 330.00 | 350.00 | 800 | 0 |
| 16-May-2023 | 350.00 | 350.00 | 350.00 | 350.00 | 600 | 0 |
| 15-May-2023 | 350.00 | 350.00 | 350.00 | 350.00 | 600 | 0 |
| 12-May-2023 | 334.00 | 350.00 | 334.00 | 350.00 | 3,100 | 0 |
| 11-May-2023 | 340.00 | 340.00 | 326.00 | 336.00 | 1,300 | 0 |
| 10-May-2023 | 344.00 | 344.00 | 340.00 | 340.00 | 500 | 0 |
| 09-May-2023 | 354.00 | 354.00 | 348.00 | 352.00 | 900 | 0 |
| 08-May-2023 | 342.00 | 354.00 | 342.00 | 354.00 | 300 | 0 |
| 05-May-2023 | 342.00 | 348.00 | 336.00 | 342.00 | 3,000 | 0 |
| 04-May-2023 | 346.00 | 346.00 | 340.00 | 340.00 | 1,900 | 0 |
| 03-May-2023 | 358.00 | 358.00 | 346.00 | 346.00 | 1,500 | 0 |
| 02-May-2023 | 340.00 | 394.00 | 340.00 | 358.00 | 67,900 | 0 |
| 28-Apr-2023 | 352.00 | 354.00 | 340.00 | 348.00 | 700 | 0 |
| 27-Apr-2023 | 356.00 | 356.00 | 340.00 | 344.00 | 5,500 | 0 |
| 26-Apr-2023 | 356.00 | 356.00 | 356.00 | 356.00 | 0 | 0 |
| 18-Apr-2023 | 356.00 | 356.00 | 356.00 | 356.00 | 3,200 | 0 |
| 17-Apr-2023 | 352.00 | 388.00 | 340.00 | 356.00 | 37,300 | 0 |
| 14-Apr-2023 | 366.00 | 434.00 | 342.00 | 348.00 | 134,100 | 0 |
| 13-Apr-2023 | 362.00 | 376.00 | 350.00 | 362.00 | 66,400 | 0 |
| 12-Apr-2023 | 384.00 | 408.00 | 360.00 | 360.00 | 145,100 | 0 |
| 11-Apr-2023 | 416.00 | 416.00 | 386.00 | 386.00 | 19,100 | 0 |
| 10-Apr-2023 | 418.00 | 418.00 | 414.00 | 414.00 | 4,400 | 0 |
| 06-Apr-2023 | 444.00 | 460.00 | 432.00 | 444.00 | 115,700 | 0 |
| 05-Apr-2023 | 430.00 | 466.00 | 430.00 | 442.00 | 78,900 | 0 |
| 04-Apr-2023 | 440.00 | 460.00 | 440.00 | 444.00 | 62,600 | 0 |
| 03-Apr-2023 | 450.00 | 470.00 | 448.00 | 448.00 | 46,100 | 0 |
| 31-Mar-2023 | 456.00 | 456.00 | 438.00 | 454.00 | 18,100 | 0 |
| 30-Mar-2023 | 436.00 | 456.00 | 436.00 | 456.00 | 8,200 | 0 |
| 29-Mar-2023 | 426.00 | 454.00 | 426.00 | 440.00 | 55,700 | 0 |
| 28-Mar-2023 | 420.00 | 436.00 | 420.00 | 422.00 | 102,100 | 0 |
| 27-Mar-2023 | 436.00 | 436.00 | 436.00 | 436.00 | 1,500 | 0 |
| 24-Mar-2023 | 462.00 | 462.00 | 434.00 | 436.00 | 88,300 | 0 |
| 21-Mar-2023 | 496.00 | 496.00 | 464.00 | 464.00 | 106,400 | 0 |
| 20-Mar-2023 | 440.00 | 500.00 | 420.00 | 496.00 | 63,200 | 0 |
| 17-Mar-2023 | 446.00 | 446.00 | 440.00 | 440.00 | 5,800 | 0 |
| 16-Mar-2023 | 468.00 | 468.00 | 468.00 | 468.00 | 300 | 0 |
| 15-Mar-2023 | 470.00 | 470.00 | 452.00 | 466.00 | 106,000 | 0 |
| 14-Mar-2023 | 470.00 | 470.00 | 450.00 | 470.00 | 60,900 | 0 |
| 13-Mar-2023 | 458.00 | 464.00 | 458.00 | 464.00 | 500 | 0 |
| 10-Mar-2023 | 458.00 | 458.00 | 440.00 | 458.00 | 11,200 | 0 |
| 09-Mar-2023 | 458.00 | 458.00 | 458.00 | 458.00 | 100 | 0 |
| 08-Mar-2023 | 460.00 | 460.00 | 458.00 | 458.00 | 900 | 0 |
| 07-Mar-2023 | 444.00 | 462.00 | 444.00 | 462.00 | 300 | 0 |
| 06-Mar-2023 | 482.00 | 482.00 | 464.00 | 464.00 | 2,200 | 0 |
| 03-Mar-2023 | 470.00 | 482.00 | 470.00 | 482.00 | 900 | 0 |
| 02-Mar-2023 | 482.00 | 482.00 | 462.00 | 464.00 | 1,500 | 0 |
| 01-Mar-2023 | 490.00 | 490.00 | 482.00 | 482.00 | 5,500 | 0 |
| 28-Feb-2023 | 490.00 | 490.00 | 490.00 | 490.00 | 100 | 0 |
| 27-Feb-2023 | 500.00 | 500.00 | 490.00 | 490.00 | 200 | 0 |
| 24-Feb-2023 | 494.00 | 494.00 | 480.00 | 490.00 | 3,300 | 0 |
| 23-Feb-2023 | 492.00 | 496.00 | 474.00 | 494.00 | 1,300 | 0 |
| 22-Feb-2023 | 480.00 | 496.00 | 480.00 | 490.00 | 4,600 | 0 |
| 21-Feb-2023 | 482.00 | 496.00 | 480.00 | 480.00 | 600 | 0 |
| 20-Feb-2023 | 484.00 | 484.00 | 476.00 | 482.00 | 400 | 0 |
| 17-Feb-2023 | 466.00 | 484.00 | 466.00 | 484.00 | 200 | 0 |
| 16-Feb-2023 | 460.00 | 486.00 | 450.00 | 466.00 | 21,800 | 0 |
| 15-Feb-2023 | 480.00 | 482.00 | 460.00 | 460.00 | 26,800 | 0 |
| 14-Feb-2023 | 488.00 | 488.00 | 480.00 | 488.00 | 1,400 | 0 |
| 13-Feb-2023 | 488.00 | 488.00 | 488.00 | 488.00 | 100 | 0 |
| 10-Feb-2023 | 488.00 | 488.00 | 488.00 | 488.00 | 2,600 | 0 |
| 09-Feb-2023 | 496.00 | 500.00 | 496.00 | 500.00 | 600 | 0 |
| 08-Feb-2023 | 488.00 | 494.00 | 488.00 | 492.00 | 2,300 | 0 |
| 07-Feb-2023 | 500.00 | 500.00 | 492.00 | 500.00 | 2,800 | 0 |
| 06-Feb-2023 | 500.00 | 500.00 | 500.00 | 500.00 | 1,600 | 0 |
| 03-Feb-2023 | 505.00 | 515.00 | 505.00 | 515.00 | 1,200 | 0 |
| 02-Feb-2023 | 500.00 | 500.00 | 486.00 | 500.00 | 3,400 | 0 |
| 01-Feb-2023 | 496.00 | 500.00 | 496.00 | 500.00 | 1,000 | 0 |
| 31-Jan-2023 | 520.00 | 520.00 | 500.00 | 500.00 | 24,800 | 0 |
| 30-Jan-2023 | 530.00 | 530.00 | 530.00 | 530.00 | 3,000 | 0 |
| 27-Jan-2023 | 530.00 | 530.00 | 530.00 | 530.00 | 1,100 | 0 |
| 26-Jan-2023 | 525.00 | 525.00 | 525.00 | 525.00 | 0 | 0 |
| 25-Jan-2023 | 525.00 | 525.00 | 525.00 | 525.00 | 100 | 0 |
| 24-Jan-2023 | 530.00 | 530.00 | 525.00 | 530.00 | 400 | 0 |
| 20-Jan-2023 | 530.00 | 530.00 | 530.00 | 530.00 | 1,200 | 0 |
| 19-Jan-2023 | 530.00 | 560.00 | 530.00 | 535.00 | 5,900 | 0 |
| 18-Jan-2023 | 535.00 | 535.00 | 535.00 | 535.00 | 1,000 | 0 |
| 17-Jan-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 0 | 0 |
| 16-Jan-2023 | 550.00 | 550.00 | 550.00 | 550.00 | 100 | 0 |
| 13-Jan-2023 | 525.00 | 550.00 | 525.00 | 550.00 | 400 | 0 |
| 12-Jan-2023 | 530.00 | 545.00 | 520.00 | 525.00 | 400 | 0 |
| 11-Jan-2023 | 530.00 | 530.00 | 520.00 | 520.00 | 1,300 | 0 |
| 10-Jan-2023 | 545.00 | 545.00 | 525.00 | 535.00 | 3,300 | 0 |
| 09-Jan-2023 | 555.00 | 570.00 | 545.00 | 545.00 | 6,700 | 0 |
| 06-Jan-2023 | 545.00 | 545.00 | 545.00 | 545.00 | 0 | 0 |
| 05-Jan-2023 | 570.00 | 570.00 | 545.00 | 545.00 | 18,100 | 0 |
| 04-Jan-2023 | 585.00 | 605.00 | 555.00 | 585.00 | 1,300 | 0 |
| 03-Jan-2023 | 595.00 | 595.00 | 595.00 | 595.00 | 100 | 0 |
| 02-Jan-2023 | 620.00 | 620.00 | 580.00 | 580.00 | 9,400 | 0 |
| 30-Dec-2022 | 565.00 | 655.00 | 565.00 | 620.00 | 20,600 | 0 |