| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 352.00 | 356.00 | 344.00 | 352.00 | 3,993,500 | 0 |
| 05-Jun-2023 | 352.00 | 356.00 | 346.00 | 350.00 | 2,143,200 | 0 |
| 31-May-2023 | 354.00 | 360.00 | 348.00 | 350.00 | 1,904,700 | 0 |
| 30-May-2023 | 352.00 | 358.00 | 340.00 | 354.00 | 2,175,000 | 0 |
| 29-May-2023 | 364.00 | 366.00 | 348.00 | 348.00 | 3,454,800 | 0 |
| 26-May-2023 | 342.00 | 372.00 | 338.00 | 362.00 | 11,427,300 | 0 |
| 25-May-2023 | 336.00 | 342.00 | 332.00 | 336.00 | 2,529,500 | 0 |
| 24-May-2023 | 330.00 | 338.00 | 328.00 | 334.00 | 755,800 | 0 |
| 23-May-2023 | 332.00 | 334.00 | 326.00 | 330.00 | 954,400 | 0 |
| 22-May-2023 | 322.00 | 332.00 | 322.00 | 328.00 | 946,000 | 0 |
| 19-May-2023 | 324.00 | 332.00 | 322.00 | 322.00 | 457,000 | 0 |
| 17-May-2023 | 326.00 | 330.00 | 322.00 | 324.00 | 221,500 | 0 |
| 16-May-2023 | 332.00 | 334.00 | 324.00 | 326.00 | 2,286,800 | 0 |
| 15-May-2023 | 336.00 | 344.00 | 328.00 | 330.00 | 1,180,900 | 0 |
| 12-May-2023 | 334.00 | 346.00 | 328.00 | 334.00 | 3,728,600 | 0 |
| 11-May-2023 | 322.00 | 338.00 | 320.00 | 332.00 | 2,690,500 | 0 |
| 10-May-2023 | 310.00 | 338.00 | 310.00 | 320.00 | 3,622,300 | 0 |
| 09-May-2023 | 310.00 | 314.00 | 310.00 | 312.00 | 679,800 | 0 |
| 08-May-2023 | 308.00 | 312.00 | 308.00 | 310.00 | 693,300 | 0 |
| 05-May-2023 | 310.00 | 310.00 | 306.00 | 310.00 | 163,700 | 0 |
| 04-May-2023 | 312.00 | 316.00 | 306.00 | 310.00 | 384,700 | 0 |
| 03-May-2023 | 308.00 | 318.00 | 306.00 | 310.00 | 869,600 | 0 |
| 02-May-2023 | 306.00 | 308.00 | 304.00 | 304.00 | 251,800 | 0 |
| 28-Apr-2023 | 308.00 | 310.00 | 306.00 | 306.00 | 379,300 | 0 |
| 27-Apr-2023 | 306.00 | 310.00 | 304.00 | 308.00 | 733,900 | 0 |
| 26-Apr-2023 | 300.00 | 306.00 | 298.00 | 304.00 | 393,100 | 0 |
| 18-Apr-2023 | 300.00 | 302.00 | 296.00 | 302.00 | 353,100 | 0 |
| 17-Apr-2023 | 300.00 | 302.00 | 298.00 | 300.00 | 148,000 | 0 |
| 14-Apr-2023 | 300.00 | 304.00 | 300.00 | 300.00 | 317,200 | 0 |
| 13-Apr-2023 | 298.00 | 302.00 | 294.00 | 300.00 | 801,800 | 0 |
| 12-Apr-2023 | 302.00 | 302.00 | 298.00 | 298.00 | 400,000 | 0 |
| 11-Apr-2023 | 304.00 | 304.00 | 298.00 | 302.00 | 335,400 | 0 |
| 10-Apr-2023 | 304.00 | 304.00 | 300.00 | 302.00 | 202,600 | 0 |
| 06-Apr-2023 | 306.00 | 306.00 | 298.00 | 300.00 | 2,639,200 | 0 |
| 05-Apr-2023 | 304.00 | 306.00 | 302.00 | 306.00 | 95,000 | 0 |
| 04-Apr-2023 | 300.00 | 308.00 | 300.00 | 304.00 | 632,400 | 0 |
| 03-Apr-2023 | 308.00 | 308.00 | 300.00 | 300.00 | 1,518,500 | 0 |
| 31-Mar-2023 | 304.00 | 310.00 | 304.00 | 308.00 | 563,800 | 0 |
| 30-Mar-2023 | 306.00 | 308.00 | 304.00 | 304.00 | 251,300 | 0 |
| 29-Mar-2023 | 310.00 | 310.00 | 302.00 | 308.00 | 162,500 | 0 |
| 28-Mar-2023 | 308.00 | 308.00 | 302.00 | 304.00 | 229,900 | 0 |
| 27-Mar-2023 | 302.00 | 310.00 | 302.00 | 308.00 | 98,300 | 0 |
| 24-Mar-2023 | 298.00 | 304.00 | 298.00 | 302.00 | 642,800 | 0 |
| 21-Mar-2023 | 304.00 | 310.00 | 294.00 | 298.00 | 1,195,000 | 0 |
| 20-Mar-2023 | 306.00 | 322.00 | 294.00 | 300.00 | 1,160,700 | 0 |
| 17-Mar-2023 | 302.00 | 312.00 | 300.00 | 306.00 | 110,900 | 0 |
| 16-Mar-2023 | 308.00 | 312.00 | 296.00 | 302.00 | 501,700 | 0 |
| 15-Mar-2023 | 312.00 | 314.00 | 308.00 | 310.00 | 101,300 | 0 |
| 14-Mar-2023 | 308.00 | 316.00 | 308.00 | 312.00 | 44,000 | 0 |
| 13-Mar-2023 | 310.00 | 312.00 | 308.00 | 310.00 | 121,400 | 0 |
| 10-Mar-2023 | 314.00 | 316.00 | 310.00 | 310.00 | 104,000 | 0 |
| 09-Mar-2023 | 316.00 | 318.00 | 308.00 | 314.00 | 113,600 | 0 |
| 08-Mar-2023 | 318.00 | 318.00 | 310.00 | 316.00 | 585,300 | 0 |
| 07-Mar-2023 | 318.00 | 320.00 | 316.00 | 318.00 | 91,900 | 0 |
| 06-Mar-2023 | 320.00 | 322.00 | 316.00 | 318.00 | 61,200 | 0 |
| 03-Mar-2023 | 318.00 | 322.00 | 318.00 | 320.00 | 346,700 | 0 |
| 02-Mar-2023 | 318.00 | 322.00 | 316.00 | 318.00 | 391,400 | 0 |
| 01-Mar-2023 | 316.00 | 320.00 | 316.00 | 318.00 | 14,600 | 0 |
| 28-Feb-2023 | 318.00 | 322.00 | 316.00 | 316.00 | 119,500 | 0 |
| 27-Feb-2023 | 322.00 | 322.00 | 316.00 | 318.00 | 181,600 | 0 |
| 24-Feb-2023 | 320.00 | 328.00 | 320.00 | 322.00 | 165,900 | 0 |
| 23-Feb-2023 | 320.00 | 322.00 | 318.00 | 320.00 | 101,900 | 0 |
| 22-Feb-2023 | 318.00 | 324.00 | 314.00 | 320.00 | 37,800 | 0 |
| 21-Feb-2023 | 322.00 | 324.00 | 316.00 | 318.00 | 210,200 | 0 |
| 20-Feb-2023 | 320.00 | 332.00 | 320.00 | 322.00 | 171,500 | 0 |
| 17-Feb-2023 | 318.00 | 322.00 | 316.00 | 320.00 | 498,300 | 0 |
| 16-Feb-2023 | 316.00 | 322.00 | 316.00 | 318.00 | 369,000 | 0 |
| 15-Feb-2023 | 310.00 | 316.00 | 306.00 | 314.00 | 193,900 | 0 |
| 14-Feb-2023 | 308.00 | 312.00 | 306.00 | 310.00 | 312,700 | 0 |
| 13-Feb-2023 | 306.00 | 314.00 | 306.00 | 308.00 | 560,100 | 0 |
| 10-Feb-2023 | 316.00 | 320.00 | 308.00 | 312.00 | 470,600 | 0 |
| 09-Feb-2023 | 322.00 | 326.00 | 316.00 | 316.00 | 381,200 | 0 |
| 08-Feb-2023 | 326.00 | 328.00 | 320.00 | 326.00 | 286,400 | 0 |
| 07-Feb-2023 | 326.00 | 330.00 | 322.00 | 326.00 | 456,000 | 0 |
| 06-Feb-2023 | 322.00 | 334.00 | 322.00 | 326.00 | 626,200 | 0 |
| 03-Feb-2023 | 322.00 | 330.00 | 320.00 | 326.00 | 301,700 | 0 |
| 02-Feb-2023 | 348.00 | 348.00 | 322.00 | 322.00 | 1,809,900 | 0 |
| 01-Feb-2023 | 334.00 | 348.00 | 326.00 | 346.00 | 2,014,300 | 0 |
| 31-Jan-2023 | 336.00 | 338.00 | 324.00 | 334.00 | 826,900 | 0 |
| 30-Jan-2023 | 332.00 | 342.00 | 332.00 | 334.00 | 474,100 | 0 |
| 27-Jan-2023 | 340.00 | 344.00 | 330.00 | 332.00 | 1,264,700 | 0 |
| 26-Jan-2023 | 330.00 | 350.00 | 330.00 | 340.00 | 3,247,400 | 0 |
| 25-Jan-2023 | 334.00 | 342.00 | 330.00 | 330.00 | 1,841,400 | 0 |
| 24-Jan-2023 | 310.00 | 344.00 | 310.00 | 334.00 | 5,550,100 | 0 |
| 20-Jan-2023 | 306.00 | 310.00 | 304.00 | 306.00 | 374,800 | 0 |
| 19-Jan-2023 | 300.00 | 310.00 | 300.00 | 306.00 | 1,025,700 | 0 |
| 18-Jan-2023 | 298.00 | 300.00 | 294.00 | 300.00 | 332,000 | 0 |
| 17-Jan-2023 | 294.00 | 300.00 | 294.00 | 296.00 | 125,900 | 0 |
| 16-Jan-2023 | 294.00 | 298.00 | 292.00 | 296.00 | 64,900 | 0 |
| 13-Jan-2023 | 298.00 | 300.00 | 294.00 | 294.00 | 141,000 | 0 |
| 12-Jan-2023 | 298.00 | 298.00 | 296.00 | 298.00 | 69,000 | 0 |
| 11-Jan-2023 | 296.00 | 298.00 | 290.00 | 296.00 | 255,900 | 0 |
| 10-Jan-2023 | 296.00 | 296.00 | 290.00 | 296.00 | 609,900 | 0 |
| 09-Jan-2023 | 296.00 | 300.00 | 294.00 | 296.00 | 280,300 | 0 |
| 06-Jan-2023 | 298.00 | 300.00 | 294.00 | 294.00 | 563,300 | 0 |
| 05-Jan-2023 | 306.00 | 306.00 | 296.00 | 298.00 | 1,306,000 | 0 |
| 04-Jan-2023 | 304.00 | 306.00 | 300.00 | 306.00 | 431,600 | 0 |
| 03-Jan-2023 | 304.00 | 304.00 | 300.00 | 304.00 | 83,900 | 0 |
| 02-Jan-2023 | 302.00 | 304.00 | 300.00 | 304.00 | 252,500 | 0 |
| 30-Dec-2022 | 304.00 | 304.00 | 300.00 | 302.00 | 161,300 | 0 |