| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 434.00 | 440.00 | 430.00 | 436.00 | 413,500 | 0 |
| 05-Jun-2023 | 432.00 | 432.00 | 424.00 | 432.00 | 757,200 | 0 |
| 31-May-2023 | 432.00 | 446.00 | 426.00 | 426.00 | 881,300 | 0 |
| 30-May-2023 | 426.00 | 448.00 | 420.00 | 448.00 | 636,100 | 0 |
| 29-May-2023 | 432.00 | 442.00 | 424.00 | 424.00 | 433,600 | 0 |
| 26-May-2023 | 430.00 | 440.00 | 430.00 | 430.00 | 140,700 | 0 |
| 25-May-2023 | 428.00 | 434.00 | 426.00 | 430.00 | 230,400 | 0 |
| 24-May-2023 | 436.00 | 442.00 | 428.00 | 428.00 | 805,200 | 0 |
| 23-May-2023 | 432.00 | 470.00 | 424.00 | 436.00 | 3,409,500 | 0 |
| 22-May-2023 | 434.00 | 438.00 | 428.00 | 434.00 | 428,800 | 0 |
| 19-May-2023 | 428.00 | 446.00 | 420.00 | 434.00 | 858,500 | 0 |
| 17-May-2023 | 434.00 | 434.00 | 422.00 | 424.00 | 855,200 | 0 |
| 16-May-2023 | 444.00 | 444.00 | 428.00 | 432.00 | 1,147,600 | 0 |
| 15-May-2023 | 444.00 | 444.00 | 436.00 | 444.00 | 562,000 | 0 |
| 12-May-2023 | 430.00 | 450.00 | 422.00 | 446.00 | 1,010,900 | 0 |
| 11-May-2023 | 438.00 | 442.00 | 428.00 | 430.00 | 1,421,800 | 0 |
| 10-May-2023 | 446.00 | 452.00 | 440.00 | 442.00 | 1,765,400 | 0 |
| 09-May-2023 | 446.00 | 460.00 | 416.00 | 444.00 | 6,867,600 | 0 |
| 08-May-2023 | 474.00 | 480.00 | 446.00 | 446.00 | 6,364,800 | 0 |
| 05-May-2023 | 478.00 | 482.00 | 474.00 | 478.00 | 816,200 | 0 |
| 04-May-2023 | 476.00 | 482.00 | 474.00 | 478.00 | 1,539,400 | 0 |
| 03-May-2023 | 482.00 | 490.00 | 472.00 | 476.00 | 6,075,400 | 0 |
| 02-May-2023 | 486.00 | 488.00 | 478.00 | 480.00 | 4,538,000 | 0 |
| 28-Apr-2023 | 480.00 | 490.00 | 480.00 | 486.00 | 2,408,700 | 0 |
| 27-Apr-2023 | 474.00 | 480.00 | 474.00 | 480.00 | 4,429,100 | 0 |
| 26-Apr-2023 | 474.00 | 478.00 | 472.00 | 474.00 | 493,400 | 0 |
| 18-Apr-2023 | 480.00 | 480.00 | 472.00 | 474.00 | 3,611,800 | 0 |
| 17-Apr-2023 | 478.00 | 480.00 | 474.00 | 480.00 | 2,384,600 | 0 |
| 14-Apr-2023 | 478.00 | 480.00 | 472.00 | 478.00 | 3,281,800 | 0 |
| 13-Apr-2023 | 476.00 | 478.00 | 476.00 | 478.00 | 2,170,400 | 0 |
| 12-Apr-2023 | 474.00 | 478.00 | 474.00 | 476.00 | 1,436,700 | 0 |
| 11-Apr-2023 | 476.00 | 478.00 | 474.00 | 474.00 | 728,500 | 0 |
| 10-Apr-2023 | 476.00 | 476.00 | 472.00 | 476.00 | 2,355,700 | 0 |
| 06-Apr-2023 | 480.00 | 480.00 | 474.00 | 474.00 | 1,385,300 | 0 |
| 05-Apr-2023 | 474.00 | 482.00 | 474.00 | 478.00 | 2,941,500 | 0 |
| 04-Apr-2023 | 472.00 | 482.00 | 472.00 | 478.00 | 3,077,100 | 0 |
| 03-Apr-2023 | 468.00 | 474.00 | 466.00 | 472.00 | 2,564,800 | 0 |
| 31-Mar-2023 | 464.00 | 470.00 | 464.00 | 468.00 | 1,763,200 | 0 |
| 30-Mar-2023 | 468.00 | 472.00 | 462.00 | 464.00 | 2,535,800 | 0 |
| 29-Mar-2023 | 472.00 | 474.00 | 468.00 | 472.00 | 478,500 | 0 |
| 28-Mar-2023 | 476.00 | 476.00 | 472.00 | 472.00 | 611,800 | 0 |
| 27-Mar-2023 | 478.00 | 478.00 | 472.00 | 476.00 | 238,100 | 0 |
| 24-Mar-2023 | 470.00 | 478.00 | 466.00 | 478.00 | 3,483,300 | 0 |
| 21-Mar-2023 | 470.00 | 470.00 | 470.00 | 470.00 | 319,300 | 0 |
| 20-Mar-2023 | 470.00 | 472.00 | 460.00 | 470.00 | 288,400 | 0 |
| 17-Mar-2023 | 470.00 | 472.00 | 468.00 | 470.00 | 821,400 | 0 |
| 16-Mar-2023 | 472.00 | 474.00 | 470.00 | 470.00 | 1,517,200 | 0 |
| 15-Mar-2023 | 460.00 | 472.00 | 460.00 | 470.00 | 3,395,600 | 0 |
| 14-Mar-2023 | 464.00 | 466.00 | 458.00 | 458.00 | 3,134,500 | 0 |
| 13-Mar-2023 | 466.00 | 472.00 | 460.00 | 466.00 | 2,398,600 | 0 |
| 10-Mar-2023 | 468.00 | 470.00 | 462.00 | 468.00 | 1,187,300 | 0 |
| 09-Mar-2023 | 474.00 | 474.00 | 468.00 | 468.00 | 489,700 | 0 |
| 08-Mar-2023 | 470.00 | 474.00 | 466.00 | 474.00 | 1,427,600 | 0 |
| 07-Mar-2023 | 476.00 | 478.00 | 470.00 | 472.00 | 1,844,800 | 0 |
| 06-Mar-2023 | 480.00 | 480.00 | 474.00 | 476.00 | 3,730,700 | 0 |
| 03-Mar-2023 | 478.00 | 480.00 | 470.00 | 480.00 | 2,064,200 | 0 |
| 02-Mar-2023 | 474.00 | 480.00 | 474.00 | 478.00 | 1,834,800 | 0 |
| 01-Mar-2023 | 486.00 | 492.00 | 474.00 | 474.00 | 6,802,100 | 0 |
| 28-Feb-2023 | 476.00 | 494.00 | 476.00 | 478.00 | 18,695,900 | 0 |
| 27-Feb-2023 | 480.00 | 482.00 | 468.00 | 476.00 | 9,188,100 | 0 |
| 24-Feb-2023 | 468.00 | 474.00 | 466.00 | 472.00 | 3,281,400 | 0 |
| 23-Feb-2023 | 472.00 | 472.00 | 460.00 | 468.00 | 2,557,800 | 0 |
| 22-Feb-2023 | 470.00 | 472.00 | 464.00 | 472.00 | 1,406,000 | 0 |
| 21-Feb-2023 | 470.00 | 476.00 | 470.00 | 470.00 | 874,700 | 0 |
| 20-Feb-2023 | 472.00 | 484.00 | 470.00 | 470.00 | 5,879,200 | 0 |
| 17-Feb-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 697,200 | 0 |
| 16-Feb-2023 | 470.00 | 474.00 | 466.00 | 472.00 | 1,466,800 | 0 |
| 15-Feb-2023 | 470.00 | 472.00 | 466.00 | 466.00 | 1,869,100 | 0 |
| 14-Feb-2023 | 472.00 | 472.00 | 466.00 | 468.00 | 1,481,300 | 0 |
| 13-Feb-2023 | 470.00 | 478.00 | 468.00 | 472.00 | 2,028,700 | 0 |
| 10-Feb-2023 | 470.00 | 472.00 | 466.00 | 470.00 | 1,588,700 | 0 |
| 09-Feb-2023 | 470.00 | 472.00 | 464.00 | 470.00 | 1,441,000 | 0 |
| 08-Feb-2023 | 466.00 | 470.00 | 460.00 | 470.00 | 2,197,100 | 0 |
| 07-Feb-2023 | 478.00 | 482.00 | 466.00 | 466.00 | 2,435,800 | 0 |
| 06-Feb-2023 | 470.00 | 484.00 | 468.00 | 478.00 | 3,885,300 | 0 |
| 03-Feb-2023 | 458.00 | 484.00 | 458.00 | 470.00 | 9,438,800 | 0 |
| 02-Feb-2023 | 458.00 | 462.00 | 450.00 | 458.00 | 1,359,700 | 0 |
| 01-Feb-2023 | 458.00 | 464.00 | 454.00 | 458.00 | 1,380,200 | 0 |
| 31-Jan-2023 | 462.00 | 466.00 | 456.00 | 458.00 | 1,142,500 | 0 |
| 30-Jan-2023 | 470.00 | 470.00 | 458.00 | 458.00 | 3,987,700 | 0 |
| 27-Jan-2023 | 472.00 | 482.00 | 464.00 | 470.00 | 3,412,800 | 0 |
| 26-Jan-2023 | 474.00 | 474.00 | 456.00 | 468.00 | 3,391,800 | 0 |
| 25-Jan-2023 | 484.00 | 484.00 | 474.00 | 474.00 | 1,616,700 | 0 |
| 24-Jan-2023 | 482.00 | 486.00 | 476.00 | 484.00 | 4,322,900 | 0 |
| 20-Jan-2023 | 484.00 | 488.00 | 480.00 | 482.00 | 1,567,200 | 0 |
| 19-Jan-2023 | 496.00 | 496.00 | 482.00 | 484.00 | 1,301,700 | 0 |
| 18-Jan-2023 | 480.00 | 490.00 | 478.00 | 490.00 | 2,937,200 | 0 |
| 17-Jan-2023 | 480.00 | 484.00 | 470.00 | 478.00 | 3,494,600 | 0 |
| 16-Jan-2023 | 480.00 | 486.00 | 468.00 | 478.00 | 5,233,900 | 0 |
| 13-Jan-2023 | 480.00 | 480.00 | 462.00 | 470.00 | 5,057,100 | 0 |
| 12-Jan-2023 | 480.00 | 484.00 | 468.00 | 470.00 | 5,961,600 | 0 |
| 11-Jan-2023 | 474.00 | 478.00 | 466.00 | 476.00 | 2,492,200 | 0 |
| 10-Jan-2023 | 476.00 | 480.00 | 460.00 | 466.00 | 4,311,500 | 0 |
| 09-Jan-2023 | 480.00 | 484.00 | 464.00 | 468.00 | 3,956,300 | 0 |
| 06-Jan-2023 | 470.00 | 488.00 | 466.00 | 474.00 | 10,855,900 | 0 |
| 05-Jan-2023 | 476.00 | 476.00 | 452.00 | 466.00 | 7,093,200 | 0 |
| 04-Jan-2023 | 480.00 | 482.00 | 466.00 | 466.00 | 7,482,500 | 0 |
| 03-Jan-2023 | 500.00 | 505.00 | 476.00 | 476.00 | 21,597,200 | 0 |
| 02-Jan-2023 | 472.00 | 500.00 | 466.00 | 500.00 | 31,298,600 | 0 |
| 30-Dec-2022 | 456.00 | 474.00 | 452.00 | 474.00 | 8,883,000 | 0 |