| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 396.00 | 414.00 | 384.00 | 408.00 | 2,912,500 | 0 |
| 05-Jun-2023 | 386.00 | 400.00 | 364.00 | 400.00 | 3,468,300 | 0 |
| 31-May-2023 | 370.00 | 402.00 | 370.00 | 384.00 | 5,779,700 | 0 |
| 30-May-2023 | 362.00 | 374.00 | 358.00 | 366.00 | 984,000 | 0 |
| 29-May-2023 | 380.00 | 384.00 | 356.00 | 362.00 | 3,118,100 | 0 |
| 26-May-2023 | 390.00 | 392.00 | 378.00 | 378.00 | 741,800 | 0 |
| 25-May-2023 | 386.00 | 392.00 | 382.00 | 390.00 | 890,100 | 0 |
| 24-May-2023 | 384.00 | 390.00 | 380.00 | 386.00 | 1,462,500 | 0 |
| 23-May-2023 | 396.00 | 398.00 | 374.00 | 382.00 | 1,228,900 | 0 |
| 22-May-2023 | 380.00 | 414.00 | 372.00 | 394.00 | 3,321,100 | 0 |
| 19-May-2023 | 372.00 | 392.00 | 372.00 | 376.00 | 1,296,900 | 0 |
| 17-May-2023 | 390.00 | 392.00 | 368.00 | 372.00 | 2,330,000 | 0 |
| 16-May-2023 | 390.00 | 398.00 | 388.00 | 392.00 | 1,060,100 | 0 |
| 15-May-2023 | 396.00 | 402.00 | 386.00 | 392.00 | 1,408,600 | 0 |
| 12-May-2023 | 398.00 | 404.00 | 392.00 | 394.00 | 1,579,400 | 0 |
| 11-May-2023 | 402.00 | 408.00 | 386.00 | 398.00 | 3,557,000 | 0 |
| 10-May-2023 | 414.00 | 420.00 | 390.00 | 402.00 | 4,277,500 | 0 |
| 09-May-2023 | 418.00 | 424.00 | 396.00 | 414.00 | 2,251,400 | 0 |
| 08-May-2023 | 398.00 | 426.00 | 398.00 | 418.00 | 6,620,300 | 0 |
| 05-May-2023 | 420.00 | 440.00 | 390.00 | 398.00 | 8,283,900 | 0 |
| 04-May-2023 | 376.00 | 456.00 | 368.00 | 418.00 | 54,047,400 | 0 |
| 03-May-2023 | 380.00 | 384.00 | 360.00 | 368.00 | 5,003,000 | 0 |
| 02-May-2023 | 398.00 | 430.00 | 366.00 | 380.00 | 14,166,200 | 0 |
| 28-Apr-2023 | 314.00 | 392.00 | 314.00 | 392.00 | 26,214,500 | 0 |
| 27-Apr-2023 | 314.00 | 324.00 | 312.00 | 314.00 | 903,900 | 0 |
| 26-Apr-2023 | 308.00 | 318.00 | 308.00 | 314.00 | 961,100 | 0 |
| 18-Apr-2023 | 310.00 | 314.00 | 308.00 | 308.00 | 1,039,100 | 0 |
| 17-Apr-2023 | 310.00 | 314.00 | 306.00 | 310.00 | 1,492,800 | 0 |
| 14-Apr-2023 | 314.00 | 314.00 | 308.00 | 310.00 | 877,800 | 0 |
| 13-Apr-2023 | 316.00 | 318.00 | 310.00 | 314.00 | 1,137,100 | 0 |
| 12-Apr-2023 | 316.00 | 318.00 | 314.00 | 316.00 | 797,800 | 0 |
| 11-Apr-2023 | 312.00 | 320.00 | 308.00 | 314.00 | 2,025,500 | 0 |
| 10-Apr-2023 | 308.00 | 312.00 | 306.00 | 312.00 | 1,999,300 | 0 |
| 06-Apr-2023 | 310.00 | 312.00 | 306.00 | 306.00 | 2,822,500 | 0 |
| 05-Apr-2023 | 314.00 | 314.00 | 308.00 | 310.00 | 761,500 | 0 |
| 04-Apr-2023 | 310.00 | 312.00 | 306.00 | 312.00 | 891,100 | 0 |
| 03-Apr-2023 | 306.00 | 312.00 | 304.00 | 308.00 | 2,091,400 | 0 |
| 31-Mar-2023 | 308.00 | 312.00 | 304.00 | 306.00 | 1,828,500 | 0 |
| 30-Mar-2023 | 310.00 | 310.00 | 304.00 | 308.00 | 1,504,600 | 0 |
| 29-Mar-2023 | 314.00 | 330.00 | 304.00 | 308.00 | 7,594,200 | 0 |
| 28-Mar-2023 | 300.00 | 314.00 | 298.00 | 312.00 | 4,293,900 | 0 |
| 27-Mar-2023 | 296.00 | 300.00 | 296.00 | 298.00 | 164,200 | 0 |
| 24-Mar-2023 | 300.00 | 302.00 | 296.00 | 296.00 | 567,300 | 0 |
| 21-Mar-2023 | 304.00 | 304.00 | 298.00 | 300.00 | 1,248,200 | 0 |
| 20-Mar-2023 | 298.00 | 300.00 | 296.00 | 300.00 | 1,193,500 | 0 |
| 17-Mar-2023 | 296.00 | 302.00 | 294.00 | 298.00 | 5,679,200 | 0 |
| 16-Mar-2023 | 294.00 | 298.00 | 292.00 | 296.00 | 1,230,300 | 0 |
| 15-Mar-2023 | 294.00 | 298.00 | 292.00 | 294.00 | 1,152,300 | 0 |
| 14-Mar-2023 | 296.00 | 298.00 | 294.00 | 296.00 | 240,600 | 0 |
| 13-Mar-2023 | 298.00 | 298.00 | 296.00 | 298.00 | 290,600 | 0 |
| 10-Mar-2023 | 296.00 | 298.00 | 294.00 | 298.00 | 1,303,300 | 0 |
| 09-Mar-2023 | 294.00 | 298.00 | 294.00 | 296.00 | 1,051,500 | 0 |
| 08-Mar-2023 | 300.00 | 304.00 | 294.00 | 294.00 | 1,047,700 | 0 |
| 07-Mar-2023 | 296.00 | 298.00 | 292.00 | 294.00 | 1,255,100 | 0 |
| 06-Mar-2023 | 298.00 | 300.00 | 294.00 | 296.00 | 1,145,600 | 0 |
| 03-Mar-2023 | 294.00 | 298.00 | 292.00 | 298.00 | 1,150,200 | 0 |
| 02-Mar-2023 | 296.00 | 298.00 | 292.00 | 292.00 | 1,458,600 | 0 |
| 01-Mar-2023 | 294.00 | 298.00 | 294.00 | 296.00 | 1,083,900 | 0 |
| 28-Feb-2023 | 296.00 | 298.00 | 292.00 | 296.00 | 427,600 | 0 |
| 27-Feb-2023 | 296.00 | 298.00 | 294.00 | 296.00 | 1,166,700 | 0 |
| 24-Feb-2023 | 296.00 | 298.00 | 296.00 | 296.00 | 1,302,700 | 0 |
| 23-Feb-2023 | 296.00 | 298.00 | 296.00 | 296.00 | 1,234,100 | 0 |
| 22-Feb-2023 | 296.00 | 298.00 | 294.00 | 296.00 | 1,172,800 | 0 |
| 21-Feb-2023 | 298.00 | 300.00 | 296.00 | 296.00 | 273,800 | 0 |
| 20-Feb-2023 | 296.00 | 300.00 | 294.00 | 296.00 | 1,097,900 | 0 |
| 17-Feb-2023 | 296.00 | 300.00 | 296.00 | 296.00 | 1,355,900 | 0 |
| 16-Feb-2023 | 298.00 | 300.00 | 296.00 | 296.00 | 1,161,100 | 0 |
| 15-Feb-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,203,800 | 0 |
| 14-Feb-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,114,700 | 0 |
| 13-Feb-2023 | 296.00 | 298.00 | 296.00 | 298.00 | 1,289,100 | 0 |
| 10-Feb-2023 | 298.00 | 300.00 | 296.00 | 296.00 | 1,751,300 | 0 |
| 09-Feb-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 1,223,400 | 0 |
| 08-Feb-2023 | 298.00 | 300.00 | 298.00 | 300.00 | 967,300 | 0 |
| 07-Feb-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,233,700 | 0 |
| 06-Feb-2023 | 298.00 | 300.00 | 296.00 | 296.00 | 1,393,900 | 0 |
| 03-Feb-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,640,200 | 0 |
| 02-Feb-2023 | 300.00 | 302.00 | 298.00 | 298.00 | 2,663,800 | 0 |
| 01-Feb-2023 | 300.00 | 302.00 | 298.00 | 300.00 | 1,650,500 | 0 |
| 31-Jan-2023 | 300.00 | 302.00 | 298.00 | 298.00 | 1,241,200 | 0 |
| 30-Jan-2023 | 302.00 | 302.00 | 298.00 | 298.00 | 2,027,200 | 0 |
| 27-Jan-2023 | 302.00 | 302.00 | 298.00 | 302.00 | 1,137,500 | 0 |
| 26-Jan-2023 | 298.00 | 302.00 | 296.00 | 302.00 | 1,327,400 | 0 |
| 25-Jan-2023 | 302.00 | 302.00 | 298.00 | 298.00 | 378,700 | 0 |
| 24-Jan-2023 | 306.00 | 308.00 | 298.00 | 300.00 | 1,539,000 | 0 |
| 20-Jan-2023 | 300.00 | 308.00 | 300.00 | 306.00 | 2,169,300 | 0 |
| 19-Jan-2023 | 302.00 | 304.00 | 296.00 | 302.00 | 1,473,700 | 0 |
| 18-Jan-2023 | 302.00 | 302.00 | 298.00 | 302.00 | 1,309,200 | 0 |
| 17-Jan-2023 | 298.00 | 304.00 | 298.00 | 302.00 | 2,216,000 | 0 |
| 16-Jan-2023 | 296.00 | 298.00 | 292.00 | 296.00 | 1,141,700 | 0 |
| 13-Jan-2023 | 296.00 | 298.00 | 292.00 | 296.00 | 1,194,100 | 0 |
| 12-Jan-2023 | 296.00 | 298.00 | 294.00 | 294.00 | 1,145,100 | 0 |
| 11-Jan-2023 | 296.00 | 296.00 | 292.00 | 296.00 | 1,130,200 | 0 |
| 10-Jan-2023 | 298.00 | 298.00 | 292.00 | 292.00 | 2,209,100 | 0 |
| 09-Jan-2023 | 296.00 | 296.00 | 292.00 | 296.00 | 1,134,300 | 0 |
| 06-Jan-2023 | 298.00 | 300.00 | 296.00 | 296.00 | 281,200 | 0 |
| 05-Jan-2023 | 306.00 | 306.00 | 292.00 | 298.00 | 2,219,100 | 0 |
| 04-Jan-2023 | 298.00 | 308.00 | 296.00 | 304.00 | 2,743,900 | 0 |
| 03-Jan-2023 | 304.00 | 306.00 | 298.00 | 302.00 | 511,200 | 0 |
| 02-Jan-2023 | 310.00 | 310.00 | 302.00 | 304.00 | 470,700 | 0 |
| 30-Dec-2022 | 298.00 | 310.00 | 296.00 | 310.00 | 4,802,200 | 0 |