| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 398.00 | 410.00 | 390.00 | 406.00 | 381,700 | 0 |
| 05-Jun-2023 | 388.00 | 408.00 | 382.00 | 390.00 | 402,100 | 0 |
| 31-May-2023 | 412.00 | 412.00 | 384.00 | 388.00 | 1,208,100 | 0 |
| 30-May-2023 | 434.00 | 440.00 | 404.00 | 412.00 | 762,100 | 0 |
| 29-May-2023 | 438.00 | 446.00 | 430.00 | 434.00 | 120,600 | 0 |
| 26-May-2023 | 444.00 | 450.00 | 424.00 | 438.00 | 196,800 | 0 |
| 25-May-2023 | 458.00 | 458.00 | 436.00 | 448.00 | 305,700 | 0 |
| 24-May-2023 | 454.00 | 454.00 | 444.00 | 448.00 | 329,500 | 0 |
| 23-May-2023 | 454.00 | 460.00 | 452.00 | 456.00 | 277,400 | 0 |
| 22-May-2023 | 470.00 | 470.00 | 440.00 | 446.00 | 496,800 | 0 |
| 19-May-2023 | 466.00 | 470.00 | 460.00 | 460.00 | 61,300 | 0 |
| 17-May-2023 | 468.00 | 472.00 | 456.00 | 468.00 | 178,500 | 0 |
| 16-May-2023 | 484.00 | 484.00 | 456.00 | 468.00 | 327,400 | 0 |
| 15-May-2023 | 520.00 | 525.00 | 484.00 | 484.00 | 1,202,300 | 0 |
| 12-May-2023 | 535.00 | 535.00 | 500.00 | 520.00 | 534,200 | 0 |
| 11-May-2023 | 540.00 | 540.00 | 520.00 | 535.00 | 98,100 | 0 |
| 10-May-2023 | 530.00 | 545.00 | 530.00 | 540.00 | 159,100 | 0 |
| 09-May-2023 | 545.00 | 545.00 | 530.00 | 540.00 | 80,800 | 0 |
| 08-May-2023 | 535.00 | 545.00 | 530.00 | 540.00 | 149,600 | 0 |
| 05-May-2023 | 550.00 | 550.00 | 535.00 | 535.00 | 61,100 | 0 |
| 04-May-2023 | 540.00 | 560.00 | 535.00 | 540.00 | 124,300 | 0 |
| 03-May-2023 | 545.00 | 560.00 | 530.00 | 540.00 | 249,100 | 0 |
| 02-May-2023 | 560.00 | 565.00 | 540.00 | 545.00 | 339,700 | 0 |
| 28-Apr-2023 | 560.00 | 560.00 | 550.00 | 555.00 | 58,100 | 0 |
| 27-Apr-2023 | 560.00 | 560.00 | 550.00 | 560.00 | 107,200 | 0 |
| 26-Apr-2023 | 550.00 | 560.00 | 540.00 | 560.00 | 90,900 | 0 |
| 18-Apr-2023 | 570.00 | 570.00 | 545.00 | 550.00 | 119,700 | 0 |
| 17-Apr-2023 | 555.00 | 565.00 | 555.00 | 560.00 | 22,100 | 0 |
| 14-Apr-2023 | 555.00 | 565.00 | 555.00 | 560.00 | 30,000 | 0 |
| 13-Apr-2023 | 570.00 | 570.00 | 545.00 | 555.00 | 168,900 | 0 |
| 12-Apr-2023 | 565.00 | 575.00 | 565.00 | 570.00 | 212,000 | 0 |
| 11-Apr-2023 | 560.00 | 575.00 | 545.00 | 565.00 | 157,200 | 0 |
| 10-Apr-2023 | 555.00 | 565.00 | 540.00 | 560.00 | 185,600 | 0 |
| 06-Apr-2023 | 575.00 | 580.00 | 545.00 | 565.00 | 159,200 | 0 |
| 05-Apr-2023 | 580.00 | 585.00 | 560.00 | 570.00 | 64,300 | 0 |
| 04-Apr-2023 | 590.00 | 590.00 | 570.00 | 580.00 | 90,400 | 0 |
| 03-Apr-2023 | 585.00 | 590.00 | 565.00 | 580.00 | 218,600 | 0 |
| 31-Mar-2023 | 580.00 | 585.00 | 575.00 | 585.00 | 57,200 | 0 |
| 30-Mar-2023 | 575.00 | 590.00 | 570.00 | 585.00 | 215,400 | 0 |
| 29-Mar-2023 | 555.00 | 585.00 | 555.00 | 575.00 | 163,200 | 0 |
| 28-Mar-2023 | 550.00 | 560.00 | 550.00 | 560.00 | 106,200 | 0 |
| 27-Mar-2023 | 545.00 | 550.00 | 540.00 | 550.00 | 41,300 | 0 |
| 24-Mar-2023 | 530.00 | 545.00 | 520.00 | 540.00 | 107,200 | 0 |
| 21-Mar-2023 | 535.00 | 545.00 | 510.00 | 535.00 | 130,100 | 0 |
| 20-Mar-2023 | 545.00 | 545.00 | 520.00 | 530.00 | 224,800 | 0 |
| 17-Mar-2023 | 560.00 | 560.00 | 535.00 | 545.00 | 225,900 | 0 |
| 16-Mar-2023 | 575.00 | 580.00 | 550.00 | 560.00 | 103,600 | 0 |
| 15-Mar-2023 | 585.00 | 600.00 | 580.00 | 585.00 | 222,600 | 0 |
| 14-Mar-2023 | 610.00 | 610.00 | 575.00 | 580.00 | 311,700 | 0 |
| 13-Mar-2023 | 615.00 | 615.00 | 600.00 | 610.00 | 60,100 | 0 |
| 10-Mar-2023 | 615.00 | 615.00 | 605.00 | 615.00 | 103,100 | 0 |
| 09-Mar-2023 | 620.00 | 625.00 | 610.00 | 615.00 | 94,700 | 0 |
| 08-Mar-2023 | 625.00 | 625.00 | 610.00 | 620.00 | 108,300 | 0 |
| 07-Mar-2023 | 610.00 | 630.00 | 610.00 | 625.00 | 96,900 | 0 |
| 06-Mar-2023 | 625.00 | 630.00 | 625.00 | 630.00 | 85,300 | 0 |
| 03-Mar-2023 | 625.00 | 625.00 | 620.00 | 625.00 | 75,700 | 0 |
| 02-Mar-2023 | 625.00 | 625.00 | 620.00 | 625.00 | 107,100 | 0 |
| 01-Mar-2023 | 620.00 | 635.00 | 620.00 | 620.00 | 236,500 | 0 |
| 28-Feb-2023 | 635.00 | 645.00 | 620.00 | 620.00 | 177,400 | 0 |
| 27-Feb-2023 | 630.00 | 635.00 | 620.00 | 625.00 | 121,300 | 0 |
| 24-Feb-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 84,800 | 0 |
| 23-Feb-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 63,000 | 0 |
| 22-Feb-2023 | 635.00 | 645.00 | 625.00 | 630.00 | 50,000 | 0 |
| 21-Feb-2023 | 620.00 | 640.00 | 620.00 | 635.00 | 174,200 | 0 |
| 20-Feb-2023 | 640.00 | 645.00 | 620.00 | 620.00 | 179,000 | 0 |
| 17-Feb-2023 | 635.00 | 645.00 | 635.00 | 640.00 | 341,100 | 0 |
| 16-Feb-2023 | 630.00 | 640.00 | 630.00 | 635.00 | 112,600 | 0 |
| 15-Feb-2023 | 640.00 | 640.00 | 625.00 | 630.00 | 109,400 | 0 |
| 14-Feb-2023 | 635.00 | 640.00 | 630.00 | 640.00 | 161,900 | 0 |
| 13-Feb-2023 | 635.00 | 635.00 | 630.00 | 630.00 | 31,600 | 0 |
| 10-Feb-2023 | 645.00 | 645.00 | 620.00 | 635.00 | 220,700 | 0 |
| 09-Feb-2023 | 640.00 | 645.00 | 635.00 | 635.00 | 131,700 | 0 |
| 08-Feb-2023 | 640.00 | 660.00 | 635.00 | 645.00 | 169,700 | 0 |
| 07-Feb-2023 | 645.00 | 650.00 | 625.00 | 630.00 | 499,300 | 0 |
| 06-Feb-2023 | 650.00 | 660.00 | 640.00 | 645.00 | 205,200 | 0 |
| 03-Feb-2023 | 655.00 | 660.00 | 650.00 | 650.00 | 184,700 | 0 |
| 02-Feb-2023 | 665.00 | 665.00 | 655.00 | 660.00 | 190,000 | 0 |
| 01-Feb-2023 | 670.00 | 670.00 | 655.00 | 665.00 | 158,900 | 0 |
| 31-Jan-2023 | 655.00 | 685.00 | 655.00 | 660.00 | 241,600 | 0 |
| 30-Jan-2023 | 665.00 | 685.00 | 655.00 | 655.00 | 176,000 | 0 |
| 27-Jan-2023 | 660.00 | 670.00 | 660.00 | 670.00 | 133,700 | 0 |
| 26-Jan-2023 | 660.00 | 670.00 | 655.00 | 660.00 | 105,800 | 0 |
| 25-Jan-2023 | 670.00 | 675.00 | 660.00 | 660.00 | 51,700 | 0 |
| 24-Jan-2023 | 675.00 | 685.00 | 670.00 | 670.00 | 123,700 | 0 |
| 20-Jan-2023 | 670.00 | 680.00 | 660.00 | 675.00 | 159,600 | 0 |
| 19-Jan-2023 | 665.00 | 670.00 | 650.00 | 670.00 | 196,400 | 0 |
| 18-Jan-2023 | 650.00 | 665.00 | 640.00 | 660.00 | 235,300 | 0 |
| 17-Jan-2023 | 635.00 | 665.00 | 630.00 | 650.00 | 569,300 | 0 |
| 16-Jan-2023 | 625.00 | 660.00 | 615.00 | 635.00 | 787,000 | 0 |
| 13-Jan-2023 | 620.00 | 630.00 | 620.00 | 625.00 | 68,400 | 0 |
| 12-Jan-2023 | 620.00 | 635.00 | 620.00 | 620.00 | 57,800 | 0 |
| 11-Jan-2023 | 625.00 | 635.00 | 615.00 | 615.00 | 132,000 | 0 |
| 10-Jan-2023 | 625.00 | 640.00 | 610.00 | 615.00 | 102,300 | 0 |
| 09-Jan-2023 | 635.00 | 640.00 | 630.00 | 640.00 | 108,500 | 0 |
| 06-Jan-2023 | 630.00 | 640.00 | 620.00 | 630.00 | 144,100 | 0 |
| 05-Jan-2023 | 665.00 | 665.00 | 620.00 | 630.00 | 313,100 | 0 |
| 04-Jan-2023 | 665.00 | 675.00 | 650.00 | 665.00 | 378,800 | 0 |
| 03-Jan-2023 | 655.00 | 665.00 | 645.00 | 665.00 | 115,200 | 0 |
| 02-Jan-2023 | 655.00 | 670.00 | 645.00 | 655.00 | 78,300 | 0 |
| 30-Dec-2022 | 650.00 | 665.00 | 645.00 | 650.00 | 1,103,700 | 0 |