| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 665.00 | 685.00 | 660.00 | 680.00 | 34,376,500 | 0 |
| 06-Jun-2023 | 645.00 | 665.00 | 645.00 | 660.00 | 19,646,600 | 0 |
| 05-Jun-2023 | 640.00 | 660.00 | 635.00 | 645.00 | 10,587,100 | 0 |
| 31-May-2023 | 670.00 | 680.00 | 640.00 | 640.00 | 34,821,500 | 0 |
| 30-May-2023 | 660.00 | 680.00 | 660.00 | 670.00 | 24,248,900 | 0 |
| 29-May-2023 | 680.00 | 685.00 | 655.00 | 670.00 | 31,564,500 | 0 |
| 26-May-2023 | 675.00 | 685.00 | 665.00 | 680.00 | 37,160,700 | 0 |
| 25-May-2023 | 680.00 | 680.00 | 655.00 | 665.00 | 21,416,400 | 0 |
| 24-May-2023 | 655.00 | 670.00 | 645.00 | 655.00 | 44,990,800 | 0 |
| 23-May-2023 | 635.00 | 670.00 | 635.00 | 655.00 | 67,408,100 | 0 |
| 22-May-2023 | 645.00 | 655.00 | 630.00 | 635.00 | 59,226,200 | 0 |
| 19-May-2023 | 600.00 | 650.00 | 595.00 | 645.00 | 87,332,400 | 0 |
| 17-May-2023 | 600.00 | 610.00 | 585.00 | 595.00 | 79,398,600 | 0 |
| 16-May-2023 | 600.00 | 625.00 | 585.00 | 605.00 | 81,472,800 | 0 |
| 15-May-2023 | 605.00 | 605.00 | 595.00 | 600.00 | 17,924,100 | 0 |
| 12-May-2023 | 600.00 | 615.00 | 595.00 | 605.00 | 22,236,500 | 0 |
| 11-May-2023 | 605.00 | 610.00 | 595.00 | 600.00 | 25,519,300 | 0 |
| 10-May-2023 | 595.00 | 610.00 | 590.00 | 600.00 | 21,658,500 | 0 |
| 09-May-2023 | 590.00 | 610.00 | 585.00 | 595.00 | 40,190,600 | 0 |
| 08-May-2023 | 595.00 | 595.00 | 585.00 | 590.00 | 16,200,900 | 0 |
| 05-May-2023 | 580.00 | 600.00 | 570.00 | 595.00 | 57,334,600 | 0 |
| 04-May-2023 | 595.00 | 605.00 | 590.00 | 595.00 | 19,976,800 | 0 |
| 03-May-2023 | 595.00 | 630.00 | 585.00 | 595.00 | 76,291,000 | 0 |
| 02-May-2023 | 590.00 | 595.00 | 585.00 | 595.00 | 21,770,800 | 0 |
| 28-Apr-2023 | 585.00 | 600.00 | 580.00 | 590.00 | 29,910,400 | 0 |
| 27-Apr-2023 | 595.00 | 600.00 | 585.00 | 585.00 | 15,948,700 | 0 |
| 26-Apr-2023 | 580.00 | 595.00 | 570.00 | 595.00 | 25,575,600 | 0 |
| 18-Apr-2023 | 580.00 | 580.00 | 565.00 | 575.00 | 17,604,800 | 0 |
| 17-Apr-2023 | 585.00 | 590.00 | 575.00 | 575.00 | 13,199,500 | 0 |
| 14-Apr-2023 | 600.00 | 610.00 | 585.00 | 585.00 | 28,893,800 | 0 |
| 13-Apr-2023 | 595.00 | 600.00 | 580.00 | 600.00 | 59,735,300 | 0 |
| 12-Apr-2023 | 610.00 | 610.00 | 585.00 | 590.00 | 36,850,500 | 0 |
| 11-Apr-2023 | 600.00 | 620.00 | 590.00 | 610.00 | 36,124,600 | 0 |
| 10-Apr-2023 | 570.00 | 615.00 | 565.00 | 600.00 | 60,147,100 | 0 |
| 06-Apr-2023 | 570.00 | 580.00 | 565.00 | 565.00 | 25,612,300 | 0 |
| 05-Apr-2023 | 580.00 | 585.00 | 565.00 | 570.00 | 22,309,300 | 0 |
| 04-Apr-2023 | 595.00 | 600.00 | 570.00 | 575.00 | 38,643,900 | 0 |
| 03-Apr-2023 | 605.00 | 605.00 | 590.00 | 590.00 | 14,109,500 | 0 |
| 31-Mar-2023 | 585.00 | 595.00 | 580.00 | 590.00 | 15,603,700 | 0 |
| 30-Mar-2023 | 600.00 | 605.00 | 580.00 | 580.00 | 25,263,400 | 0 |
| 29-Mar-2023 | 580.00 | 605.00 | 575.00 | 595.00 | 33,029,900 | 0 |
| 28-Mar-2023 | 590.00 | 590.00 | 575.00 | 580.00 | 22,885,400 | 0 |
| 27-Mar-2023 | 585.00 | 595.00 | 580.00 | 590.00 | 10,132,400 | 0 |
| 24-Mar-2023 | 570.00 | 595.00 | 570.00 | 580.00 | 29,478,300 | 0 |
| 21-Mar-2023 | 550.00 | 570.00 | 550.00 | 570.00 | 19,779,500 | 0 |
| 20-Mar-2023 | 570.00 | 580.00 | 550.00 | 550.00 | 21,657,900 | 0 |
| 17-Mar-2023 | 585.00 | 590.00 | 570.00 | 570.00 | 35,461,100 | 0 |
| 16-Mar-2023 | 580.00 | 595.00 | 575.00 | 580.00 | 37,492,800 | 0 |
| 15-Mar-2023 | 615.00 | 620.00 | 580.00 | 590.00 | 51,365,300 | 0 |
| 14-Mar-2023 | 630.00 | 640.00 | 600.00 | 610.00 | 43,166,100 | 0 |
| 13-Mar-2023 | 640.00 | 645.00 | 625.00 | 630.00 | 23,372,100 | 0 |
| 10-Mar-2023 | 645.00 | 650.00 | 635.00 | 645.00 | 24,554,600 | 0 |
| 09-Mar-2023 | 630.00 | 655.00 | 630.00 | 645.00 | 22,150,000 | 0 |
| 08-Mar-2023 | 630.00 | 640.00 | 625.00 | 630.00 | 13,885,200 | 0 |
| 07-Mar-2023 | 650.00 | 650.00 | 625.00 | 630.00 | 31,273,700 | 0 |
| 06-Mar-2023 | 655.00 | 660.00 | 645.00 | 645.00 | 25,208,600 | 0 |
| 03-Mar-2023 | 660.00 | 665.00 | 655.00 | 655.00 | 9,482,300 | 0 |
| 02-Mar-2023 | 655.00 | 665.00 | 655.00 | 660.00 | 15,597,500 | 0 |
| 01-Mar-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 13,032,600 | 0 |
| 28-Feb-2023 | 665.00 | 665.00 | 650.00 | 650.00 | 23,244,000 | 0 |
| 27-Feb-2023 | 670.00 | 670.00 | 655.00 | 665.00 | 11,447,500 | 0 |
| 24-Feb-2023 | 655.00 | 665.00 | 655.00 | 655.00 | 16,632,200 | 0 |
| 23-Feb-2023 | 680.00 | 685.00 | 650.00 | 655.00 | 64,162,400 | 0 |
| 22-Feb-2023 | 680.00 | 680.00 | 670.00 | 680.00 | 27,935,400 | 0 |
| 21-Feb-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 13,625,700 | 0 |
| 20-Feb-2023 | 690.00 | 690.00 | 680.00 | 680.00 | 19,174,700 | 0 |
| 17-Feb-2023 | 690.00 | 690.00 | 680.00 | 690.00 | 17,972,200 | 0 |
| 16-Feb-2023 | 685.00 | 695.00 | 685.00 | 690.00 | 12,870,700 | 0 |
| 15-Feb-2023 | 700.00 | 700.00 | 685.00 | 685.00 | 19,244,400 | 0 |
| 14-Feb-2023 | 710.00 | 710.00 | 690.00 | 695.00 | 24,495,000 | 0 |
| 13-Feb-2023 | 695.00 | 710.00 | 680.00 | 710.00 | 67,135,400 | 0 |
| 10-Feb-2023 | 695.00 | 700.00 | 685.00 | 695.00 | 17,431,600 | 0 |
| 09-Feb-2023 | 700.00 | 710.00 | 695.00 | 695.00 | 22,861,400 | 0 |
| 08-Feb-2023 | 705.00 | 705.00 | 695.00 | 705.00 | 25,713,800 | 0 |
| 07-Feb-2023 | 705.00 | 720.00 | 700.00 | 705.00 | 42,842,200 | 0 |
| 06-Feb-2023 | 705.00 | 710.00 | 695.00 | 705.00 | 46,433,300 | 0 |
| 03-Feb-2023 | 700.00 | 705.00 | 695.00 | 700.00 | 22,311,300 | 0 |
| 02-Feb-2023 | 710.00 | 720.00 | 700.00 | 700.00 | 33,630,200 | 0 |
| 01-Feb-2023 | 695.00 | 715.00 | 695.00 | 705.00 | 27,427,500 | 0 |
| 31-Jan-2023 | 695.00 | 700.00 | 685.00 | 695.00 | 42,306,100 | 0 |
| 30-Jan-2023 | 715.00 | 725.00 | 680.00 | 690.00 | 77,839,300 | 0 |
| 27-Jan-2023 | 695.00 | 730.00 | 695.00 | 720.00 | 80,162,400 | 0 |
| 26-Jan-2023 | 685.00 | 700.00 | 680.00 | 695.00 | 36,035,900 | 0 |
| 25-Jan-2023 | 680.00 | 700.00 | 675.00 | 680.00 | 66,556,300 | 0 |
| 24-Jan-2023 | 675.00 | 685.00 | 675.00 | 675.00 | 21,613,000 | 0 |
| 20-Jan-2023 | 680.00 | 680.00 | 675.00 | 675.00 | 12,907,100 | 0 |
| 19-Jan-2023 | 680.00 | 685.00 | 670.00 | 680.00 | 25,909,500 | 0 |
| 18-Jan-2023 | 685.00 | 695.00 | 680.00 | 680.00 | 19,945,600 | 0 |
| 17-Jan-2023 | 675.00 | 690.00 | 675.00 | 685.00 | 23,163,700 | 0 |
| 16-Jan-2023 | 675.00 | 690.00 | 670.00 | 675.00 | 36,231,600 | 0 |
| 13-Jan-2023 | 685.00 | 690.00 | 675.00 | 675.00 | 27,514,900 | 0 |
| 12-Jan-2023 | 685.00 | 695.00 | 680.00 | 685.00 | 30,621,900 | 0 |
| 11-Jan-2023 | 690.00 | 695.00 | 680.00 | 690.00 | 20,333,600 | 0 |
| 10-Jan-2023 | 705.00 | 705.00 | 685.00 | 685.00 | 35,180,400 | 0 |
| 09-Jan-2023 | 730.00 | 730.00 | 695.00 | 705.00 | 25,061,600 | 0 |
| 06-Jan-2023 | 720.00 | 730.00 | 720.00 | 725.00 | 12,151,400 | 0 |
| 05-Jan-2023 | 750.00 | 755.00 | 720.00 | 720.00 | 25,980,900 | 0 |
| 04-Jan-2023 | 755.00 | 765.00 | 750.00 | 750.00 | 12,840,500 | 0 |
| 03-Jan-2023 | 745.00 | 765.00 | 740.00 | 755.00 | 18,281,000 | 0 |
| 02-Jan-2023 | 740.00 | 745.00 | 735.00 | 745.00 | 9,580,100 | 0 |