| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 482.00 | 484.00 | 466.00 | 482.00 | 5,355,300 | 0 |
| 06-Jun-2023 | 482.00 | 484.00 | 478.00 | 482.00 | 3,323,800 | 0 |
| 05-Jun-2023 | 482.00 | 484.00 | 476.00 | 482.00 | 2,971,200 | 0 |
| 31-May-2023 | 482.00 | 484.00 | 474.00 | 482.00 | 4,191,400 | 0 |
| 30-May-2023 | 492.00 | 492.00 | 478.00 | 482.00 | 7,110,600 | 0 |
| 29-May-2023 | 496.00 | 496.00 | 488.00 | 488.00 | 4,095,500 | 0 |
| 26-May-2023 | 486.00 | 500.00 | 482.00 | 496.00 | 4,703,300 | 0 |
| 25-May-2023 | 486.00 | 486.00 | 482.00 | 486.00 | 4,762,500 | 0 |
| 24-May-2023 | 484.00 | 488.00 | 484.00 | 486.00 | 3,484,800 | 0 |
| 23-May-2023 | 484.00 | 486.00 | 482.00 | 486.00 | 923,300 | 0 |
| 22-May-2023 | 492.00 | 494.00 | 476.00 | 488.00 | 5,540,200 | 0 |
| 19-May-2023 | 500.00 | 500.00 | 492.00 | 492.00 | 5,728,800 | 0 |
| 17-May-2023 | 500.00 | 500.00 | 494.00 | 500.00 | 8,725,500 | 0 |
| 16-May-2023 | 500.00 | 510.00 | 496.00 | 498.00 | 9,724,300 | 0 |
| 15-May-2023 | 498.00 | 505.00 | 494.00 | 505.00 | 11,942,300 | 0 |
| 12-May-2023 | 498.00 | 498.00 | 492.00 | 498.00 | 8,509,300 | 0 |
| 11-May-2023 | 500.00 | 505.00 | 488.00 | 498.00 | 13,091,600 | 0 |
| 10-May-2023 | 505.00 | 505.00 | 496.00 | 500.00 | 11,872,700 | 0 |
| 09-May-2023 | 500.00 | 505.00 | 496.00 | 500.00 | 11,747,700 | 0 |
| 08-May-2023 | 505.00 | 505.00 | 494.00 | 500.00 | 11,929,800 | 0 |
| 05-May-2023 | 498.00 | 500.00 | 492.00 | 500.00 | 10,226,300 | 0 |
| 04-May-2023 | 500.00 | 505.00 | 490.00 | 500.00 | 13,751,100 | 0 |
| 03-May-2023 | 505.00 | 505.00 | 488.00 | 500.00 | 12,173,700 | 0 |
| 02-May-2023 | 500.00 | 505.00 | 476.00 | 505.00 | 14,474,600 | 0 |
| 28-Apr-2023 | 515.00 | 515.00 | 498.00 | 500.00 | 20,140,400 | 0 |
| 27-Apr-2023 | 520.00 | 525.00 | 505.00 | 515.00 | 12,787,300 | 0 |
| 26-Apr-2023 | 505.00 | 525.00 | 500.00 | 520.00 | 12,384,300 | 0 |
| 18-Apr-2023 | 500.00 | 505.00 | 500.00 | 505.00 | 8,814,400 | 0 |
| 17-Apr-2023 | 500.00 | 505.00 | 498.00 | 500.00 | 7,890,100 | 0 |
| 14-Apr-2023 | 505.00 | 510.00 | 498.00 | 500.00 | 7,945,200 | 0 |
| 13-Apr-2023 | 505.00 | 505.00 | 496.00 | 505.00 | 7,665,500 | 0 |
| 12-Apr-2023 | 505.00 | 510.00 | 492.00 | 500.00 | 7,216,500 | 0 |
| 11-Apr-2023 | 510.00 | 510.00 | 500.00 | 500.00 | 8,569,800 | 0 |
| 10-Apr-2023 | 505.00 | 515.00 | 505.00 | 510.00 | 9,526,800 | 0 |
| 06-Apr-2023 | 510.00 | 515.00 | 505.00 | 505.00 | 10,551,400 | 0 |
| 05-Apr-2023 | 515.00 | 520.00 | 505.00 | 510.00 | 11,519,400 | 0 |
| 04-Apr-2023 | 515.00 | 520.00 | 510.00 | 515.00 | 10,116,700 | 0 |
| 03-Apr-2023 | 515.00 | 520.00 | 510.00 | 515.00 | 7,528,100 | 0 |
| 31-Mar-2023 | 520.00 | 520.00 | 515.00 | 515.00 | 10,601,600 | 0 |
| 30-Mar-2023 | 515.00 | 525.00 | 500.00 | 520.00 | 10,562,600 | 0 |
| 29-Mar-2023 | 545.00 | 545.00 | 510.00 | 515.00 | 16,169,500 | 0 |
| 28-Mar-2023 | 535.00 | 545.00 | 530.00 | 545.00 | 9,975,500 | 0 |
| 27-Mar-2023 | 525.00 | 535.00 | 520.00 | 535.00 | 10,116,300 | 0 |
| 24-Mar-2023 | 525.00 | 535.00 | 525.00 | 525.00 | 13,705,600 | 0 |
| 21-Mar-2023 | 530.00 | 540.00 | 525.00 | 525.00 | 12,181,300 | 0 |
| 20-Mar-2023 | 525.00 | 535.00 | 520.00 | 530.00 | 12,105,400 | 0 |
| 17-Mar-2023 | 525.00 | 540.00 | 515.00 | 540.00 | 10,863,300 | 0 |
| 16-Mar-2023 | 560.00 | 560.00 | 520.00 | 520.00 | 12,820,800 | 0 |
| 15-Mar-2023 | 520.00 | 555.00 | 520.00 | 555.00 | 14,055,600 | 0 |
| 14-Mar-2023 | 535.00 | 535.00 | 515.00 | 520.00 | 9,403,400 | 0 |
| 13-Mar-2023 | 545.00 | 545.00 | 525.00 | 535.00 | 10,821,000 | 0 |
| 10-Mar-2023 | 540.00 | 545.00 | 530.00 | 545.00 | 10,638,100 | 0 |
| 09-Mar-2023 | 560.00 | 560.00 | 540.00 | 540.00 | 8,126,700 | 0 |
| 08-Mar-2023 | 560.00 | 565.00 | 545.00 | 560.00 | 12,540,300 | 0 |
| 07-Mar-2023 | 570.00 | 575.00 | 560.00 | 560.00 | 12,317,100 | 0 |
| 06-Mar-2023 | 575.00 | 575.00 | 565.00 | 570.00 | 11,282,800 | 0 |
| 03-Mar-2023 | 570.00 | 580.00 | 565.00 | 575.00 | 13,787,000 | 0 |
| 02-Mar-2023 | 570.00 | 575.00 | 565.00 | 570.00 | 12,443,300 | 0 |
| 01-Mar-2023 | 575.00 | 580.00 | 565.00 | 570.00 | 11,004,100 | 0 |
| 28-Feb-2023 | 575.00 | 580.00 | 565.00 | 575.00 | 12,757,900 | 0 |
| 27-Feb-2023 | 580.00 | 585.00 | 570.00 | 575.00 | 11,067,300 | 0 |
| 24-Feb-2023 | 575.00 | 580.00 | 570.00 | 580.00 | 11,211,100 | 0 |
| 23-Feb-2023 | 580.00 | 580.00 | 565.00 | 575.00 | 11,330,900 | 0 |
| 22-Feb-2023 | 580.00 | 585.00 | 565.00 | 575.00 | 12,845,700 | 0 |
| 21-Feb-2023 | 580.00 | 590.00 | 575.00 | 580.00 | 12,503,100 | 0 |
| 20-Feb-2023 | 585.00 | 590.00 | 575.00 | 580.00 | 11,138,300 | 0 |
| 17-Feb-2023 | 560.00 | 605.00 | 550.00 | 585.00 | 14,220,700 | 0 |
| 16-Feb-2023 | 560.00 | 560.00 | 550.00 | 560.00 | 10,255,000 | 0 |
| 15-Feb-2023 | 570.00 | 585.00 | 560.00 | 560.00 | 10,187,000 | 0 |
| 14-Feb-2023 | 585.00 | 590.00 | 565.00 | 570.00 | 11,830,200 | 0 |
| 13-Feb-2023 | 580.00 | 585.00 | 565.00 | 580.00 | 11,243,500 | 0 |
| 10-Feb-2023 | 595.00 | 600.00 | 570.00 | 580.00 | 13,189,100 | 0 |
| 09-Feb-2023 | 585.00 | 600.00 | 580.00 | 590.00 | 11,931,500 | 0 |
| 08-Feb-2023 | 590.00 | 595.00 | 580.00 | 585.00 | 11,504,600 | 0 |
| 07-Feb-2023 | 565.00 | 590.00 | 560.00 | 590.00 | 13,255,200 | 0 |
| 06-Feb-2023 | 580.00 | 580.00 | 555.00 | 565.00 | 11,596,900 | 0 |
| 03-Feb-2023 | 585.00 | 585.00 | 565.00 | 580.00 | 12,512,800 | 0 |
| 02-Feb-2023 | 580.00 | 585.00 | 575.00 | 580.00 | 11,809,700 | 0 |
| 01-Feb-2023 | 575.00 | 580.00 | 565.00 | 580.00 | 13,247,800 | 0 |
| 31-Jan-2023 | 540.00 | 580.00 | 540.00 | 575.00 | 14,001,600 | 0 |
| 30-Jan-2023 | 550.00 | 560.00 | 550.00 | 555.00 | 10,975,900 | 0 |
| 27-Jan-2023 | 550.00 | 560.00 | 545.00 | 550.00 | 10,836,800 | 0 |
| 26-Jan-2023 | 530.00 | 560.00 | 530.00 | 550.00 | 11,354,000 | 0 |
| 25-Jan-2023 | 545.00 | 545.00 | 530.00 | 540.00 | 12,901,400 | 0 |
| 24-Jan-2023 | 560.00 | 570.00 | 535.00 | 535.00 | 12,671,300 | 0 |
| 20-Jan-2023 | 570.00 | 575.00 | 560.00 | 565.00 | 14,168,300 | 0 |
| 19-Jan-2023 | 570.00 | 575.00 | 560.00 | 570.00 | 12,428,200 | 0 |
| 18-Jan-2023 | 575.00 | 580.00 | 560.00 | 565.00 | 13,480,600 | 0 |
| 17-Jan-2023 | 530.00 | 575.00 | 530.00 | 575.00 | 17,657,800 | 0 |
| 16-Jan-2023 | 540.00 | 545.00 | 535.00 | 535.00 | 11,771,500 | 0 |
| 13-Jan-2023 | 540.00 | 540.00 | 525.00 | 540.00 | 11,397,400 | 0 |
| 12-Jan-2023 | 540.00 | 550.00 | 530.00 | 540.00 | 11,661,600 | 0 |
| 11-Jan-2023 | 540.00 | 550.00 | 530.00 | 545.00 | 12,465,000 | 0 |
| 10-Jan-2023 | 520.00 | 540.00 | 515.00 | 540.00 | 15,942,500 | 0 |
| 09-Jan-2023 | 520.00 | 525.00 | 515.00 | 515.00 | 12,130,200 | 0 |
| 06-Jan-2023 | 515.00 | 525.00 | 510.00 | 520.00 | 11,621,100 | 0 |
| 05-Jan-2023 | 535.00 | 535.00 | 510.00 | 520.00 | 12,504,300 | 0 |
| 04-Jan-2023 | 535.00 | 540.00 | 530.00 | 535.00 | 11,666,600 | 0 |
| 03-Jan-2023 | 535.00 | 535.00 | 530.00 | 535.00 | 10,931,800 | 0 |
| 02-Jan-2023 | 530.00 | 540.00 | 520.00 | 540.00 | 11,491,900 | 0 |