| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 500.00 | 505.00 | 490.00 | 505.00 | 20,000 | 0 |
| 06-Jun-2023 | 496.00 | 500.00 | 494.00 | 500.00 | 4,900 | 0 |
| 05-Jun-2023 | 500.00 | 515.00 | 496.00 | 496.00 | 342,400 | 0 |
| 31-May-2023 | 515.00 | 530.00 | 490.00 | 500.00 | 267,300 | 0 |
| 30-May-2023 | 500.00 | 515.00 | 480.00 | 515.00 | 326,500 | 0 |
| 29-May-2023 | 496.00 | 500.00 | 476.00 | 500.00 | 120,800 | 0 |
| 26-May-2023 | 490.00 | 515.00 | 486.00 | 500.00 | 24,900 | 0 |
| 25-May-2023 | 500.00 | 510.00 | 470.00 | 494.00 | 123,300 | 0 |
| 24-May-2023 | 500.00 | 505.00 | 490.00 | 505.00 | 0 | 0 |
| 23-May-2023 | 530.00 | 540.00 | 500.00 | 505.00 | 50,200 | 0 |
| 22-May-2023 | 525.00 | 525.00 | 490.00 | 520.00 | 197,300 | 0 |
| 19-May-2023 | 540.00 | 540.00 | 515.00 | 525.00 | 262,700 | 0 |
| 17-May-2023 | 545.00 | 555.00 | 520.00 | 550.00 | 209,100 | 0 |
| 16-May-2023 | 545.00 | 585.00 | 535.00 | 555.00 | 52,500 | 0 |
| 15-May-2023 | 550.00 | 560.00 | 525.00 | 535.00 | 40,300 | 0 |
| 12-May-2023 | 545.00 | 565.00 | 520.00 | 550.00 | 317,900 | 0 |
| 11-May-2023 | 580.00 | 590.00 | 525.00 | 555.00 | 292,600 | 0 |
| 10-May-2023 | 595.00 | 615.00 | 560.00 | 560.00 | 342,600 | 0 |
| 09-May-2023 | 640.00 | 640.00 | 595.00 | 600.00 | 350,100 | 0 |
| 08-May-2023 | 635.00 | 650.00 | 610.00 | 635.00 | 76,400 | 0 |
| 05-May-2023 | 620.00 | 640.00 | 615.00 | 635.00 | 16,300 | 0 |
| 04-May-2023 | 620.00 | 650.00 | 620.00 | 635.00 | 96,000 | 0 |
| 03-May-2023 | 615.00 | 645.00 | 615.00 | 620.00 | 152,400 | 0 |
| 02-May-2023 | 635.00 | 635.00 | 605.00 | 615.00 | 80,100 | 0 |
| 28-Apr-2023 | 620.00 | 645.00 | 610.00 | 635.00 | 16,300 | 0 |
| 27-Apr-2023 | 645.00 | 645.00 | 620.00 | 620.00 | 14,300 | 0 |
| 26-Apr-2023 | 625.00 | 660.00 | 610.00 | 620.00 | 106,600 | 0 |
| 18-Apr-2023 | 595.00 | 650.00 | 595.00 | 625.00 | 63,300 | 0 |
| 17-Apr-2023 | 610.00 | 615.00 | 585.00 | 595.00 | 58,200 | 0 |
| 14-Apr-2023 | 605.00 | 635.00 | 605.00 | 610.00 | 91,700 | 0 |
| 13-Apr-2023 | 590.00 | 650.00 | 570.00 | 605.00 | 253,300 | 0 |
| 12-Apr-2023 | 635.00 | 635.00 | 590.00 | 590.00 | 1,360,700 | 0 |
| 11-Apr-2023 | 640.00 | 680.00 | 620.00 | 630.00 | 122,500 | 0 |
| 10-Apr-2023 | 640.00 | 655.00 | 620.00 | 640.00 | 255,000 | 0 |
| 06-Apr-2023 | 640.00 | 650.00 | 620.00 | 640.00 | 430,700 | 0 |
| 05-Apr-2023 | 645.00 | 670.00 | 600.00 | 640.00 | 150,500 | 0 |
| 04-Apr-2023 | 650.00 | 665.00 | 640.00 | 645.00 | 126,600 | 0 |
| 03-Apr-2023 | 645.00 | 665.00 | 640.00 | 650.00 | 318,100 | 0 |
| 31-Mar-2023 | 650.00 | 650.00 | 625.00 | 650.00 | 766,700 | 0 |
| 30-Mar-2023 | 650.00 | 665.00 | 640.00 | 650.00 | 69,600 | 0 |
| 29-Mar-2023 | 650.00 | 675.00 | 640.00 | 655.00 | 216,900 | 0 |
| 28-Mar-2023 | 680.00 | 705.00 | 645.00 | 650.00 | 864,600 | 0 |
| 27-Mar-2023 | 705.00 | 725.00 | 660.00 | 690.00 | 716,400 | 0 |
| 24-Mar-2023 | 760.00 | 760.00 | 705.00 | 705.00 | 869,800 | 0 |
| 21-Mar-2023 | 775.00 | 775.00 | 755.00 | 755.00 | 172,800 | 0 |
| 20-Mar-2023 | 775.00 | 810.00 | 775.00 | 775.00 | 356,100 | 0 |
| 17-Mar-2023 | 770.00 | 790.00 | 770.00 | 780.00 | 286,600 | 0 |
| 16-Mar-2023 | 800.00 | 800.00 | 770.00 | 770.00 | 311,900 | 0 |
| 15-Mar-2023 | 830.00 | 830.00 | 805.00 | 805.00 | 250,800 | 0 |
| 14-Mar-2023 | 835.00 | 840.00 | 805.00 | 835.00 | 486,200 | 0 |
| 13-Mar-2023 | 840.00 | 840.00 | 800.00 | 835.00 | 390,900 | 0 |
| 10-Mar-2023 | 845.00 | 845.00 | 830.00 | 840.00 | 57,500 | 0 |
| 09-Mar-2023 | 850.00 | 880.00 | 840.00 | 840.00 | 147,400 | 0 |
| 08-Mar-2023 | 870.00 | 875.00 | 845.00 | 850.00 | 450,400 | 0 |
| 07-Mar-2023 | 880.00 | 885.00 | 850.00 | 870.00 | 960,900 | 0 |
| 06-Mar-2023 | 825.00 | 890.00 | 815.00 | 870.00 | 5,129,600 | 0 |
| 03-Mar-2023 | 830.00 | 855.00 | 820.00 | 825.00 | 4,157,000 | 0 |
| 02-Mar-2023 | 830.00 | 850.00 | 810.00 | 830.00 | 3,616,900 | 0 |
| 01-Mar-2023 | 785.00 | 835.00 | 770.00 | 830.00 | 3,785,400 | 0 |
| 28-Feb-2023 | 800.00 | 800.00 | 750.00 | 785.00 | 285,300 | 0 |
| 27-Feb-2023 | 800.00 | 810.00 | 785.00 | 800.00 | 119,000 | 0 |
| 24-Feb-2023 | 800.00 | 800.00 | 780.00 | 795.00 | 52,900 | 0 |
| 23-Feb-2023 | 755.00 | 815.00 | 740.00 | 780.00 | 1,405,500 | 0 |
| 22-Feb-2023 | 730.00 | 750.00 | 720.00 | 745.00 | 53,100 | 0 |
| 21-Feb-2023 | 750.00 | 755.00 | 720.00 | 735.00 | 444,400 | 0 |
| 20-Feb-2023 | 790.00 | 795.00 | 755.00 | 755.00 | 503,000 | 0 |
| 17-Feb-2023 | 790.00 | 790.00 | 775.00 | 790.00 | 375,100 | 0 |
| 16-Feb-2023 | 780.00 | 790.00 | 770.00 | 790.00 | 372,900 | 0 |
| 15-Feb-2023 | 790.00 | 795.00 | 770.00 | 775.00 | 634,100 | 0 |
| 14-Feb-2023 | 810.00 | 810.00 | 785.00 | 790.00 | 404,200 | 0 |
| 13-Feb-2023 | 795.00 | 810.00 | 785.00 | 805.00 | 142,900 | 0 |
| 10-Feb-2023 | 795.00 | 805.00 | 785.00 | 795.00 | 500,900 | 0 |
| 09-Feb-2023 | 820.00 | 820.00 | 795.00 | 800.00 | 694,100 | 0 |
| 08-Feb-2023 | 840.00 | 840.00 | 810.00 | 815.00 | 4,161,100 | 0 |
| 07-Feb-2023 | 790.00 | 835.00 | 780.00 | 835.00 | 8,575,900 | 0 |
| 06-Feb-2023 | 800.00 | 800.00 | 775.00 | 780.00 | 253,200 | 0 |
| 03-Feb-2023 | 805.00 | 815.00 | 795.00 | 800.00 | 3,845,000 | 0 |
| 02-Feb-2023 | 790.00 | 810.00 | 770.00 | 805.00 | 6,885,300 | 0 |
| 01-Feb-2023 | 720.00 | 815.00 | 720.00 | 785.00 | 6,951,700 | 0 |
| 31-Jan-2023 | 735.00 | 735.00 | 715.00 | 735.00 | 119,100 | 0 |
| 30-Jan-2023 | 725.00 | 740.00 | 725.00 | 735.00 | 39,300 | 0 |
| 27-Jan-2023 | 735.00 | 745.00 | 725.00 | 725.00 | 147,300 | 0 |
| 26-Jan-2023 | 740.00 | 760.00 | 730.00 | 740.00 | 1,159,800 | 0 |
| 25-Jan-2023 | 740.00 | 755.00 | 735.00 | 740.00 | 56,700 | 0 |
| 24-Jan-2023 | 735.00 | 765.00 | 735.00 | 740.00 | 87,100 | 0 |
| 20-Jan-2023 | 730.00 | 765.00 | 730.00 | 735.00 | 343,100 | 0 |
| 19-Jan-2023 | 730.00 | 775.00 | 705.00 | 730.00 | 717,400 | 0 |
| 18-Jan-2023 | 650.00 | 735.00 | 650.00 | 730.00 | 1,197,300 | 0 |
| 17-Jan-2023 | 630.00 | 650.00 | 630.00 | 650.00 | 79,700 | 0 |
| 16-Jan-2023 | 645.00 | 660.00 | 625.00 | 645.00 | 399,200 | 0 |
| 13-Jan-2023 | 670.00 | 745.00 | 625.00 | 660.00 | 431,300 | 0 |
| 12-Jan-2023 | 670.00 | 680.00 | 640.00 | 660.00 | 168,700 | 0 |
| 11-Jan-2023 | 660.00 | 680.00 | 650.00 | 670.00 | 136,600 | 0 |
| 10-Jan-2023 | 615.00 | 685.00 | 615.00 | 655.00 | 520,700 | 0 |
| 09-Jan-2023 | 655.00 | 655.00 | 610.00 | 615.00 | 382,500 | 0 |
| 06-Jan-2023 | 655.00 | 685.00 | 655.00 | 655.00 | 530,100 | 0 |
| 05-Jan-2023 | 755.00 | 765.00 | 700.00 | 700.00 | 264,100 | 0 |
| 04-Jan-2023 | 735.00 | 765.00 | 735.00 | 750.00 | 154,600 | 0 |
| 03-Jan-2023 | 745.00 | 750.00 | 730.00 | 735.00 | 202,600 | 0 |
| 02-Jan-2023 | 770.00 | 770.00 | 735.00 | 755.00 | 86,600 | 0 |