| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 500.00 | 500.00 | 498.00 | 500.00 | 18,700 | 0 |
| 07-Jun-2023 | 505.00 | 505.00 | 500.00 | 500.00 | 45,100 | 0 |
| 06-Jun-2023 | 505.00 | 510.00 | 498.00 | 505.00 | 28,100 | 0 |
| 05-Jun-2023 | 500.00 | 505.00 | 492.00 | 496.00 | 66,400 | 0 |
| 31-May-2023 | 498.00 | 500.00 | 498.00 | 498.00 | 35,100 | 0 |
| 30-May-2023 | 510.00 | 510.00 | 494.00 | 500.00 | 19,800 | 0 |
| 29-May-2023 | 535.00 | 535.00 | 498.00 | 510.00 | 200,200 | 0 |
| 26-May-2023 | 570.00 | 570.00 | 535.00 | 535.00 | 146,000 | 0 |
| 25-May-2023 | 580.00 | 580.00 | 560.00 | 570.00 | 30,000 | 0 |
| 24-May-2023 | 575.00 | 585.00 | 575.00 | 585.00 | 47,900 | 0 |
| 23-May-2023 | 590.00 | 590.00 | 580.00 | 590.00 | 72,200 | 0 |
| 22-May-2023 | 590.00 | 590.00 | 575.00 | 580.00 | 82,100 | 0 |
| 19-May-2023 | 590.00 | 590.00 | 580.00 | 590.00 | 60,400 | 0 |
| 17-May-2023 | 590.00 | 590.00 | 580.00 | 590.00 | 156,600 | 0 |
| 16-May-2023 | 600.00 | 600.00 | 585.00 | 600.00 | 38,700 | 0 |
| 15-May-2023 | 600.00 | 600.00 | 580.00 | 600.00 | 179,200 | 0 |
| 12-May-2023 | 595.00 | 610.00 | 580.00 | 600.00 | 62,500 | 0 |
| 11-May-2023 | 580.00 | 600.00 | 580.00 | 600.00 | 126,600 | 0 |
| 10-May-2023 | 595.00 | 605.00 | 580.00 | 580.00 | 83,800 | 0 |
| 09-May-2023 | 595.00 | 600.00 | 575.00 | 595.00 | 383,400 | 0 |
| 08-May-2023 | 590.00 | 615.00 | 590.00 | 595.00 | 192,900 | 0 |
| 05-May-2023 | 630.00 | 630.00 | 595.00 | 595.00 | 34,900 | 0 |
| 04-May-2023 | 595.00 | 635.00 | 585.00 | 600.00 | 513,200 | 0 |
| 03-May-2023 | 635.00 | 635.00 | 600.00 | 600.00 | 98,100 | 0 |
| 02-May-2023 | 585.00 | 630.00 | 585.00 | 630.00 | 266,600 | 0 |
| 28-Apr-2023 | 660.00 | 665.00 | 615.00 | 615.00 | 846,800 | 0 |
| 27-Apr-2023 | 705.00 | 705.00 | 655.00 | 660.00 | 462,200 | 0 |
| 26-Apr-2023 | 725.00 | 725.00 | 675.00 | 700.00 | 1,278,500 | 0 |
| 18-Apr-2023 | 735.00 | 735.00 | 715.00 | 725.00 | 60,600 | 0 |
| 17-Apr-2023 | 765.00 | 765.00 | 730.00 | 735.00 | 22,200 | 0 |
| 14-Apr-2023 | 745.00 | 755.00 | 710.00 | 755.00 | 100,500 | 0 |
| 13-Apr-2023 | 780.00 | 795.00 | 745.00 | 745.00 | 30,800 | 0 |
| 12-Apr-2023 | 735.00 | 795.00 | 735.00 | 780.00 | 14,100 | 0 |
| 11-Apr-2023 | 755.00 | 765.00 | 735.00 | 740.00 | 12,700 | 0 |
| 10-Apr-2023 | 765.00 | 775.00 | 750.00 | 755.00 | 27,300 | 0 |
| 06-Apr-2023 | 760.00 | 820.00 | 735.00 | 770.00 | 250,900 | 0 |
| 05-Apr-2023 | 725.00 | 775.00 | 685.00 | 760.00 | 205,200 | 0 |
| 04-Apr-2023 | 775.00 | 775.00 | 725.00 | 725.00 | 640,100 | 0 |
| 03-Apr-2023 | 830.00 | 830.00 | 775.00 | 775.00 | 1,803,000 | 0 |
| 31-Mar-2023 | 820.00 | 855.00 | 785.00 | 830.00 | 3,327,000 | 0 |
| 30-Mar-2023 | 765.00 | 835.00 | 765.00 | 820.00 | 1,332,000 | 0 |
| 29-Mar-2023 | 860.00 | 945.00 | 810.00 | 810.00 | 6,882,800 | 0 |
| 28-Mar-2023 | 840.00 | 890.00 | 830.00 | 870.00 | 3,268,300 | 0 |
| 27-Mar-2023 | 715.00 | 860.00 | 700.00 | 840.00 | 3,456,300 | 0 |
| 24-Mar-2023 | 715.00 | 725.00 | 700.00 | 715.00 | 130,300 | 0 |
| 21-Mar-2023 | 695.00 | 710.00 | 695.00 | 710.00 | 245,500 | 0 |
| 20-Mar-2023 | 690.00 | 700.00 | 690.00 | 695.00 | 594,800 | 0 |
| 17-Mar-2023 | 685.00 | 705.00 | 685.00 | 695.00 | 114,400 | 0 |
| 16-Mar-2023 | 690.00 | 720.00 | 690.00 | 690.00 | 972,400 | 0 |
| 15-Mar-2023 | 675.00 | 700.00 | 675.00 | 695.00 | 111,300 | 0 |
| 14-Mar-2023 | 660.00 | 660.00 | 650.00 | 650.00 | 228,500 | 0 |
| 13-Mar-2023 | 670.00 | 680.00 | 655.00 | 660.00 | 101,000 | 0 |
| 10-Mar-2023 | 665.00 | 680.00 | 655.00 | 680.00 | 30,300 | 0 |
| 09-Mar-2023 | 660.00 | 680.00 | 660.00 | 665.00 | 13,600 | 0 |
| 08-Mar-2023 | 665.00 | 670.00 | 650.00 | 660.00 | 206,400 | 0 |
| 07-Mar-2023 | 690.00 | 695.00 | 665.00 | 665.00 | 532,500 | 0 |
| 06-Mar-2023 | 665.00 | 690.00 | 650.00 | 690.00 | 166,400 | 0 |
| 03-Mar-2023 | 630.00 | 665.00 | 630.00 | 665.00 | 114,000 | 0 |
| 02-Mar-2023 | 655.00 | 670.00 | 655.00 | 660.00 | 53,900 | 0 |
| 01-Mar-2023 | 695.00 | 720.00 | 650.00 | 655.00 | 1,396,300 | 0 |
| 28-Feb-2023 | 700.00 | 755.00 | 685.00 | 695.00 | 775,500 | 0 |
| 27-Feb-2023 | 700.00 | 725.00 | 685.00 | 705.00 | 134,100 | 0 |
| 24-Feb-2023 | 655.00 | 715.00 | 655.00 | 700.00 | 678,000 | 0 |
| 23-Feb-2023 | 735.00 | 765.00 | 690.00 | 690.00 | 1,162,800 | 0 |
| 22-Feb-2023 | 725.00 | 760.00 | 680.00 | 740.00 | 995,000 | 0 |
| 21-Feb-2023 | 700.00 | 770.00 | 690.00 | 730.00 | 489,100 | 0 |
| 20-Feb-2023 | 660.00 | 790.00 | 660.00 | 700.00 | 1,255,800 | 0 |
| 17-Feb-2023 | 665.00 | 690.00 | 650.00 | 680.00 | 385,100 | 0 |
| 16-Feb-2023 | 635.00 | 690.00 | 620.00 | 665.00 | 723,000 | 0 |
| 15-Feb-2023 | 565.00 | 650.00 | 565.00 | 635.00 | 545,900 | 0 |
| 14-Feb-2023 | 560.00 | 570.00 | 550.00 | 565.00 | 1,653,100 | 0 |
| 13-Feb-2023 | 555.00 | 555.00 | 550.00 | 550.00 | 34,100 | 0 |
| 10-Feb-2023 | 535.00 | 555.00 | 535.00 | 555.00 | 152,700 | 0 |
| 09-Feb-2023 | 560.00 | 560.00 | 540.00 | 540.00 | 289,600 | 0 |
| 08-Feb-2023 | 545.00 | 555.00 | 545.00 | 545.00 | 138,600 | 0 |
| 07-Feb-2023 | 545.00 | 560.00 | 545.00 | 550.00 | 341,200 | 0 |
| 06-Feb-2023 | 545.00 | 560.00 | 525.00 | 545.00 | 695,200 | 0 |
| 03-Feb-2023 | 535.00 | 535.00 | 515.00 | 520.00 | 140,400 | 0 |
| 02-Feb-2023 | 520.00 | 535.00 | 520.00 | 535.00 | 102,400 | 0 |
| 01-Feb-2023 | 525.00 | 535.00 | 520.00 | 535.00 | 8,800 | 0 |
| 31-Jan-2023 | 535.00 | 540.00 | 525.00 | 525.00 | 113,400 | 0 |
| 30-Jan-2023 | 540.00 | 540.00 | 520.00 | 530.00 | 301,700 | 0 |
| 27-Jan-2023 | 530.00 | 540.00 | 525.00 | 540.00 | 181,300 | 0 |
| 26-Jan-2023 | 530.00 | 540.00 | 525.00 | 530.00 | 331,200 | 0 |
| 25-Jan-2023 | 530.00 | 540.00 | 530.00 | 540.00 | 102,000 | 0 |
| 24-Jan-2023 | 535.00 | 535.00 | 510.00 | 535.00 | 43,100 | 0 |
| 20-Jan-2023 | 530.00 | 530.00 | 500.00 | 530.00 | 90,500 | 0 |
| 19-Jan-2023 | 515.00 | 530.00 | 510.00 | 530.00 | 34,600 | 0 |
| 18-Jan-2023 | 515.00 | 545.00 | 500.00 | 515.00 | 253,300 | 0 |
| 17-Jan-2023 | 505.00 | 510.00 | 498.00 | 510.00 | 27,600 | 0 |
| 16-Jan-2023 | 500.00 | 505.00 | 494.00 | 505.00 | 49,400 | 0 |
| 13-Jan-2023 | 498.00 | 500.00 | 492.00 | 500.00 | 26,800 | 0 |
| 12-Jan-2023 | 498.00 | 498.00 | 494.00 | 494.00 | 2,300,700 | 0 |
| 11-Jan-2023 | 498.00 | 500.00 | 496.00 | 498.00 | 534,300 | 0 |
| 10-Jan-2023 | 498.00 | 500.00 | 496.00 | 498.00 | 216,300 | 0 |
| 09-Jan-2023 | 500.00 | 505.00 | 496.00 | 496.00 | 336,000 | 0 |
| 06-Jan-2023 | 498.00 | 500.00 | 496.00 | 496.00 | 216,300 | 0 |
| 05-Jan-2023 | 500.00 | 510.00 | 492.00 | 492.00 | 2,997,400 | 0 |
| 04-Jan-2023 | 510.00 | 520.00 | 498.00 | 500.00 | 5,394,100 | 0 |
| 03-Jan-2023 | 505.00 | 530.00 | 498.00 | 510.00 | 50,300 | 0 |