| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 432.00 | 440.00 | 432.00 | 434.00 | 1,022,500 | 0 |
| 06-Jun-2023 | 426.00 | 450.00 | 424.00 | 432.00 | 3,892,300 | 0 |
| 05-Jun-2023 | 428.00 | 434.00 | 424.00 | 424.00 | 931,100 | 0 |
| 31-May-2023 | 438.00 | 438.00 | 424.00 | 428.00 | 1,282,800 | 0 |
| 30-May-2023 | 444.00 | 448.00 | 438.00 | 438.00 | 1,144,700 | 0 |
| 29-May-2023 | 452.00 | 458.00 | 444.00 | 444.00 | 2,767,400 | 0 |
| 26-May-2023 | 430.00 | 450.00 | 430.00 | 450.00 | 4,746,500 | 0 |
| 25-May-2023 | 422.00 | 428.00 | 420.00 | 428.00 | 1,462,600 | 0 |
| 24-May-2023 | 420.00 | 424.00 | 420.00 | 422.00 | 1,003,800 | 0 |
| 23-May-2023 | 422.00 | 426.00 | 416.00 | 420.00 | 1,570,000 | 0 |
| 22-May-2023 | 416.00 | 424.00 | 412.00 | 420.00 | 3,638,300 | 0 |
| 19-May-2023 | 408.00 | 414.00 | 408.00 | 414.00 | 1,546,300 | 0 |
| 17-May-2023 | 410.00 | 412.00 | 408.00 | 408.00 | 743,200 | 0 |
| 16-May-2023 | 422.00 | 424.00 | 408.00 | 408.00 | 1,793,500 | 0 |
| 15-May-2023 | 416.00 | 434.00 | 416.00 | 420.00 | 3,785,700 | 0 |
| 12-May-2023 | 414.00 | 416.00 | 412.00 | 416.00 | 414,400 | 0 |
| 11-May-2023 | 414.00 | 416.00 | 412.00 | 414.00 | 313,900 | 0 |
| 10-May-2023 | 412.00 | 420.00 | 412.00 | 416.00 | 533,900 | 0 |
| 09-May-2023 | 412.00 | 412.00 | 404.00 | 410.00 | 218,600 | 0 |
| 08-May-2023 | 408.00 | 412.00 | 402.00 | 412.00 | 470,100 | 0 |
| 05-May-2023 | 416.00 | 416.00 | 404.00 | 404.00 | 1,377,100 | 0 |
| 04-May-2023 | 418.00 | 418.00 | 412.00 | 416.00 | 234,200 | 0 |
| 03-May-2023 | 418.00 | 420.00 | 412.00 | 418.00 | 357,000 | 0 |
| 02-May-2023 | 434.00 | 436.00 | 408.00 | 418.00 | 1,178,800 | 0 |
| 28-Apr-2023 | 434.00 | 446.00 | 434.00 | 438.00 | 362,700 | 0 |
| 27-Apr-2023 | 432.00 | 438.00 | 428.00 | 436.00 | 464,800 | 0 |
| 26-Apr-2023 | 438.00 | 438.00 | 430.00 | 432.00 | 320,400 | 0 |
| 18-Apr-2023 | 440.00 | 442.00 | 432.00 | 436.00 | 514,500 | 0 |
| 17-Apr-2023 | 448.00 | 448.00 | 436.00 | 440.00 | 363,900 | 0 |
| 14-Apr-2023 | 456.00 | 456.00 | 442.00 | 448.00 | 100,700 | 0 |
| 13-Apr-2023 | 458.00 | 464.00 | 450.00 | 450.00 | 79,100 | 0 |
| 12-Apr-2023 | 448.00 | 460.00 | 442.00 | 458.00 | 170,700 | 0 |
| 11-Apr-2023 | 454.00 | 454.00 | 438.00 | 450.00 | 538,100 | 0 |
| 10-Apr-2023 | 464.00 | 474.00 | 448.00 | 454.00 | 288,600 | 0 |
| 06-Apr-2023 | 464.00 | 470.00 | 460.00 | 464.00 | 89,100 | 0 |
| 05-Apr-2023 | 466.00 | 466.00 | 464.00 | 464.00 | 192,900 | 0 |
| 04-Apr-2023 | 464.00 | 470.00 | 458.00 | 466.00 | 274,300 | 0 |
| 03-Apr-2023 | 452.00 | 470.00 | 452.00 | 462.00 | 1,627,800 | 0 |
| 31-Mar-2023 | 444.00 | 450.00 | 442.00 | 446.00 | 56,600 | 0 |
| 30-Mar-2023 | 442.00 | 446.00 | 440.00 | 442.00 | 299,600 | 0 |
| 29-Mar-2023 | 440.00 | 444.00 | 438.00 | 442.00 | 206,700 | 0 |
| 28-Mar-2023 | 434.00 | 438.00 | 434.00 | 438.00 | 166,800 | 0 |
| 27-Mar-2023 | 434.00 | 436.00 | 430.00 | 434.00 | 358,600 | 0 |
| 24-Mar-2023 | 424.00 | 438.00 | 424.00 | 432.00 | 366,000 | 0 |
| 21-Mar-2023 | 430.00 | 434.00 | 414.00 | 424.00 | 2,207,800 | 0 |
| 20-Mar-2023 | 430.00 | 440.00 | 428.00 | 430.00 | 126,800 | 0 |
| 17-Mar-2023 | 426.00 | 432.00 | 426.00 | 430.00 | 258,500 | 0 |
| 16-Mar-2023 | 438.00 | 438.00 | 426.00 | 428.00 | 1,462,000 | 0 |
| 15-Mar-2023 | 448.00 | 448.00 | 438.00 | 438.00 | 490,600 | 0 |
| 14-Mar-2023 | 452.00 | 452.00 | 438.00 | 440.00 | 2,067,500 | 0 |
| 13-Mar-2023 | 458.00 | 458.00 | 454.00 | 454.00 | 273,900 | 0 |
| 10-Mar-2023 | 454.00 | 458.00 | 454.00 | 458.00 | 545,600 | 0 |
| 09-Mar-2023 | 452.00 | 460.00 | 450.00 | 454.00 | 493,400 | 0 |
| 08-Mar-2023 | 474.00 | 474.00 | 452.00 | 456.00 | 2,121,300 | 0 |
| 07-Mar-2023 | 472.00 | 478.00 | 472.00 | 474.00 | 140,000 | 0 |
| 06-Mar-2023 | 480.00 | 482.00 | 474.00 | 474.00 | 578,800 | 0 |
| 03-Mar-2023 | 478.00 | 484.00 | 472.00 | 480.00 | 657,700 | 0 |
| 02-Mar-2023 | 472.00 | 482.00 | 472.00 | 478.00 | 1,157,800 | 0 |
| 01-Mar-2023 | 470.00 | 474.00 | 470.00 | 472.00 | 829,800 | 0 |
| 28-Feb-2023 | 468.00 | 474.00 | 468.00 | 470.00 | 358,600 | 0 |
| 27-Feb-2023 | 472.00 | 474.00 | 468.00 | 468.00 | 983,500 | 0 |
| 24-Feb-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 422,500 | 0 |
| 23-Feb-2023 | 476.00 | 478.00 | 472.00 | 472.00 | 368,000 | 0 |
| 22-Feb-2023 | 476.00 | 478.00 | 474.00 | 474.00 | 376,700 | 0 |
| 21-Feb-2023 | 472.00 | 476.00 | 472.00 | 476.00 | 395,500 | 0 |
| 20-Feb-2023 | 474.00 | 476.00 | 472.00 | 472.00 | 364,800 | 0 |
| 17-Feb-2023 | 478.00 | 478.00 | 470.00 | 474.00 | 1,284,000 | 0 |
| 16-Feb-2023 | 478.00 | 480.00 | 472.00 | 476.00 | 1,019,900 | 0 |
| 15-Feb-2023 | 482.00 | 482.00 | 474.00 | 478.00 | 1,624,100 | 0 |
| 14-Feb-2023 | 484.00 | 486.00 | 482.00 | 482.00 | 596,300 | 0 |
| 13-Feb-2023 | 486.00 | 486.00 | 482.00 | 484.00 | 597,200 | 0 |
| 10-Feb-2023 | 488.00 | 488.00 | 484.00 | 486.00 | 1,488,400 | 0 |
| 09-Feb-2023 | 486.00 | 490.00 | 482.00 | 486.00 | 2,628,000 | 0 |
| 08-Feb-2023 | 482.00 | 484.00 | 480.00 | 484.00 | 420,000 | 0 |
| 07-Feb-2023 | 484.00 | 484.00 | 480.00 | 482.00 | 700,900 | 0 |
| 06-Feb-2023 | 480.00 | 484.00 | 480.00 | 484.00 | 917,800 | 0 |
| 03-Feb-2023 | 482.00 | 482.00 | 478.00 | 480.00 | 1,314,800 | 0 |
| 02-Feb-2023 | 484.00 | 484.00 | 480.00 | 482.00 | 649,100 | 0 |
| 01-Feb-2023 | 482.00 | 484.00 | 480.00 | 482.00 | 104,000 | 0 |
| 31-Jan-2023 | 480.00 | 484.00 | 478.00 | 482.00 | 479,900 | 0 |
| 30-Jan-2023 | 482.00 | 486.00 | 478.00 | 480.00 | 1,026,100 | 0 |
| 27-Jan-2023 | 484.00 | 490.00 | 478.00 | 482.00 | 846,100 | 0 |
| 26-Jan-2023 | 478.00 | 492.00 | 476.00 | 482.00 | 3,147,000 | 0 |
| 25-Jan-2023 | 472.00 | 476.00 | 470.00 | 476.00 | 668,700 | 0 |
| 24-Jan-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 472,900 | 0 |
| 20-Jan-2023 | 470.00 | 476.00 | 468.00 | 472.00 | 1,908,900 | 0 |
| 19-Jan-2023 | 470.00 | 472.00 | 468.00 | 470.00 | 229,900 | 0 |
| 18-Jan-2023 | 474.00 | 474.00 | 466.00 | 470.00 | 1,079,100 | 0 |
| 17-Jan-2023 | 476.00 | 476.00 | 468.00 | 470.00 | 2,102,100 | 0 |
| 16-Jan-2023 | 472.00 | 476.00 | 470.00 | 476.00 | 207,900 | 0 |
| 13-Jan-2023 | 476.00 | 478.00 | 470.00 | 474.00 | 211,300 | 0 |
| 12-Jan-2023 | 476.00 | 480.00 | 474.00 | 476.00 | 904,600 | 0 |
| 11-Jan-2023 | 478.00 | 478.00 | 474.00 | 476.00 | 233,000 | 0 |
| 10-Jan-2023 | 480.00 | 480.00 | 476.00 | 480.00 | 282,200 | 0 |
| 09-Jan-2023 | 480.00 | 486.00 | 478.00 | 480.00 | 905,200 | 0 |
| 06-Jan-2023 | 482.00 | 492.00 | 480.00 | 482.00 | 555,400 | 0 |
| 05-Jan-2023 | 488.00 | 488.00 | 478.00 | 480.00 | 326,100 | 0 |
| 04-Jan-2023 | 494.00 | 498.00 | 488.00 | 488.00 | 376,300 | 0 |
| 03-Jan-2023 | 478.00 | 492.00 | 478.00 | 488.00 | 575,900 | 0 |
| 02-Jan-2023 | 492.00 | 492.00 | 466.00 | 478.00 | 1,173,800 | 0 |