| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 550.00 | 555.00 | 545.00 | 555.00 | 1,227,100 | 0 |
| 06-Jun-2023 | 555.00 | 555.00 | 545.00 | 545.00 | 1,377,200 | 0 |
| 05-Jun-2023 | 555.00 | 555.00 | 540.00 | 550.00 | 1,049,900 | 0 |
| 31-May-2023 | 540.00 | 555.00 | 540.00 | 550.00 | 1,918,900 | 0 |
| 30-May-2023 | 545.00 | 560.00 | 540.00 | 540.00 | 2,476,900 | 0 |
| 29-May-2023 | 545.00 | 555.00 | 545.00 | 545.00 | 3,706,900 | 0 |
| 26-May-2023 | 540.00 | 550.00 | 535.00 | 545.00 | 1,086,500 | 0 |
| 25-May-2023 | 540.00 | 545.00 | 535.00 | 535.00 | 2,509,000 | 0 |
| 24-May-2023 | 540.00 | 545.00 | 530.00 | 535.00 | 4,103,400 | 0 |
| 23-May-2023 | 540.00 | 545.00 | 535.00 | 540.00 | 644,100 | 0 |
| 22-May-2023 | 535.00 | 540.00 | 530.00 | 535.00 | 1,539,900 | 0 |
| 19-May-2023 | 560.00 | 565.00 | 535.00 | 535.00 | 3,570,200 | 0 |
| 17-May-2023 | 545.00 | 565.00 | 540.00 | 560.00 | 2,580,200 | 0 |
| 16-May-2023 | 555.00 | 560.00 | 540.00 | 545.00 | 2,806,500 | 0 |
| 15-May-2023 | 565.00 | 565.00 | 550.00 | 550.00 | 2,516,700 | 0 |
| 12-May-2023 | 565.00 | 570.00 | 560.00 | 565.00 | 572,500 | 0 |
| 11-May-2023 | 575.00 | 575.00 | 565.00 | 565.00 | 418,500 | 0 |
| 10-May-2023 | 575.00 | 580.00 | 565.00 | 570.00 | 1,145,100 | 0 |
| 09-May-2023 | 560.00 | 580.00 | 555.00 | 575.00 | 2,620,300 | 0 |
| 08-May-2023 | 565.00 | 570.00 | 550.00 | 560.00 | 1,827,600 | 0 |
| 05-May-2023 | 555.00 | 570.00 | 540.00 | 570.00 | 1,569,700 | 0 |
| 04-May-2023 | 560.00 | 565.00 | 555.00 | 555.00 | 1,183,100 | 0 |
| 03-May-2023 | 565.00 | 565.00 | 550.00 | 560.00 | 1,489,100 | 0 |
| 02-May-2023 | 570.00 | 570.00 | 560.00 | 565.00 | 1,109,500 | 0 |
| 28-Apr-2023 | 575.00 | 575.00 | 560.00 | 570.00 | 1,815,800 | 0 |
| 27-Apr-2023 | 600.00 | 600.00 | 565.00 | 575.00 | 1,597,400 | 0 |
| 26-Apr-2023 | 560.00 | 600.00 | 555.00 | 600.00 | 1,824,200 | 0 |
| 18-Apr-2023 | 575.00 | 575.00 | 550.00 | 560.00 | 2,930,300 | 0 |
| 17-Apr-2023 | 575.00 | 575.00 | 565.00 | 565.00 | 618,900 | 0 |
| 14-Apr-2023 | 565.00 | 575.00 | 565.00 | 575.00 | 567,600 | 0 |
| 13-Apr-2023 | 575.00 | 580.00 | 565.00 | 565.00 | 846,700 | 0 |
| 12-Apr-2023 | 585.00 | 590.00 | 575.00 | 575.00 | 654,500 | 0 |
| 11-Apr-2023 | 580.00 | 590.00 | 580.00 | 585.00 | 5,518,100 | 0 |
| 10-Apr-2023 | 595.00 | 595.00 | 580.00 | 580.00 | 1,264,400 | 0 |
| 06-Apr-2023 | 595.00 | 595.00 | 580.00 | 595.00 | 8,101,000 | 0 |
| 05-Apr-2023 | 600.00 | 605.00 | 595.00 | 595.00 | 2,587,000 | 0 |
| 04-Apr-2023 | 590.00 | 600.00 | 590.00 | 600.00 | 6,685,000 | 0 |
| 03-Apr-2023 | 580.00 | 590.00 | 580.00 | 590.00 | 6,319,200 | 0 |
| 31-Mar-2023 | 570.00 | 580.00 | 565.00 | 580.00 | 957,900 | 0 |
| 30-Mar-2023 | 570.00 | 575.00 | 560.00 | 570.00 | 1,258,400 | 0 |
| 29-Mar-2023 | 580.00 | 580.00 | 565.00 | 570.00 | 1,681,900 | 0 |
| 28-Mar-2023 | 575.00 | 585.00 | 570.00 | 580.00 | 1,166,000 | 0 |
| 27-Mar-2023 | 565.00 | 590.00 | 565.00 | 575.00 | 4,214,300 | 0 |
| 24-Mar-2023 | 560.00 | 565.00 | 545.00 | 555.00 | 3,636,200 | 0 |
| 21-Mar-2023 | 560.00 | 565.00 | 555.00 | 560.00 | 974,600 | 0 |
| 20-Mar-2023 | 570.00 | 575.00 | 550.00 | 560.00 | 1,648,300 | 0 |
| 17-Mar-2023 | 555.00 | 575.00 | 555.00 | 575.00 | 1,756,300 | 0 |
| 16-Mar-2023 | 555.00 | 560.00 | 555.00 | 555.00 | 1,502,800 | 0 |
| 15-Mar-2023 | 560.00 | 565.00 | 555.00 | 555.00 | 1,798,700 | 0 |
| 14-Mar-2023 | 565.00 | 565.00 | 560.00 | 560.00 | 2,593,700 | 0 |
| 13-Mar-2023 | 565.00 | 570.00 | 560.00 | 560.00 | 4,214,600 | 0 |
| 10-Mar-2023 | 560.00 | 565.00 | 555.00 | 565.00 | 1,904,200 | 0 |
| 09-Mar-2023 | 560.00 | 565.00 | 555.00 | 560.00 | 373,800 | 0 |
| 08-Mar-2023 | 560.00 | 560.00 | 550.00 | 560.00 | 1,371,800 | 0 |
| 07-Mar-2023 | 555.00 | 565.00 | 550.00 | 560.00 | 825,700 | 0 |
| 06-Mar-2023 | 570.00 | 570.00 | 545.00 | 560.00 | 9,806,200 | 0 |
| 03-Mar-2023 | 585.00 | 590.00 | 570.00 | 570.00 | 1,212,800 | 0 |
| 02-Mar-2023 | 590.00 | 595.00 | 575.00 | 585.00 | 844,700 | 0 |
| 01-Mar-2023 | 600.00 | 600.00 | 580.00 | 590.00 | 1,452,300 | 0 |
| 28-Feb-2023 | 570.00 | 600.00 | 565.00 | 600.00 | 4,845,600 | 0 |
| 27-Feb-2023 | 575.00 | 580.00 | 555.00 | 570.00 | 2,757,500 | 0 |
| 24-Feb-2023 | 570.00 | 575.00 | 565.00 | 575.00 | 412,500 | 0 |
| 23-Feb-2023 | 555.00 | 575.00 | 555.00 | 570.00 | 1,039,400 | 0 |
| 22-Feb-2023 | 565.00 | 565.00 | 540.00 | 555.00 | 3,344,200 | 0 |
| 21-Feb-2023 | 570.00 | 575.00 | 565.00 | 565.00 | 931,100 | 0 |
| 20-Feb-2023 | 575.00 | 580.00 | 570.00 | 570.00 | 904,400 | 0 |
| 17-Feb-2023 | 580.00 | 585.00 | 575.00 | 575.00 | 691,000 | 0 |
| 16-Feb-2023 | 585.00 | 590.00 | 570.00 | 580.00 | 2,970,500 | 0 |
| 15-Feb-2023 | 585.00 | 585.00 | 575.00 | 580.00 | 1,030,100 | 0 |
| 14-Feb-2023 | 585.00 | 595.00 | 575.00 | 585.00 | 1,509,800 | 0 |
| 13-Feb-2023 | 575.00 | 590.00 | 570.00 | 585.00 | 1,383,400 | 0 |
| 10-Feb-2023 | 585.00 | 590.00 | 570.00 | 575.00 | 1,954,000 | 0 |
| 09-Feb-2023 | 585.00 | 595.00 | 580.00 | 590.00 | 2,055,900 | 0 |
| 08-Feb-2023 | 595.00 | 600.00 | 575.00 | 580.00 | 3,256,900 | 0 |
| 07-Feb-2023 | 600.00 | 605.00 | 590.00 | 600.00 | 1,819,800 | 0 |
| 06-Feb-2023 | 600.00 | 605.00 | 585.00 | 600.00 | 3,800,300 | 0 |
| 03-Feb-2023 | 585.00 | 610.00 | 580.00 | 600.00 | 13,642,600 | 0 |
| 02-Feb-2023 | 570.00 | 580.00 | 560.00 | 580.00 | 2,909,400 | 0 |
| 01-Feb-2023 | 560.00 | 570.00 | 555.00 | 560.00 | 1,102,400 | 0 |
| 31-Jan-2023 | 565.00 | 570.00 | 555.00 | 560.00 | 2,276,700 | 0 |
| 30-Jan-2023 | 565.00 | 570.00 | 560.00 | 565.00 | 593,700 | 0 |
| 27-Jan-2023 | 575.00 | 575.00 | 560.00 | 565.00 | 1,148,500 | 0 |
| 26-Jan-2023 | 570.00 | 580.00 | 560.00 | 575.00 | 1,684,000 | 0 |
| 25-Jan-2023 | 570.00 | 575.00 | 560.00 | 570.00 | 921,300 | 0 |
| 24-Jan-2023 | 560.00 | 570.00 | 560.00 | 570.00 | 1,073,400 | 0 |
| 20-Jan-2023 | 565.00 | 575.00 | 555.00 | 560.00 | 1,019,400 | 0 |
| 19-Jan-2023 | 535.00 | 565.00 | 535.00 | 565.00 | 1,876,400 | 0 |
| 18-Jan-2023 | 545.00 | 550.00 | 535.00 | 535.00 | 1,446,200 | 0 |
| 17-Jan-2023 | 545.00 | 555.00 | 540.00 | 540.00 | 2,751,500 | 0 |
| 16-Jan-2023 | 545.00 | 550.00 | 535.00 | 545.00 | 533,300 | 0 |
| 13-Jan-2023 | 545.00 | 550.00 | 535.00 | 545.00 | 1,166,900 | 0 |
| 12-Jan-2023 | 535.00 | 545.00 | 530.00 | 540.00 | 706,800 | 0 |
| 11-Jan-2023 | 530.00 | 540.00 | 525.00 | 535.00 | 1,083,300 | 0 |
| 10-Jan-2023 | 540.00 | 545.00 | 525.00 | 530.00 | 1,195,100 | 0 |
| 09-Jan-2023 | 545.00 | 550.00 | 535.00 | 540.00 | 1,101,600 | 0 |
| 06-Jan-2023 | 530.00 | 545.00 | 525.00 | 545.00 | 985,400 | 0 |
| 05-Jan-2023 | 560.00 | 560.00 | 530.00 | 530.00 | 2,568,000 | 0 |
| 04-Jan-2023 | 550.00 | 560.00 | 550.00 | 550.00 | 675,900 | 0 |
| 03-Jan-2023 | 560.00 | 565.00 | 550.00 | 550.00 | 807,400 | 0 |
| 02-Jan-2023 | 580.00 | 580.00 | 555.00 | 560.00 | 792,400 | 0 |