| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 500.00 | 560.00 | 500.00 | 555.00 | 5,200 | 0 |
| 06-Jun-2023 | 515.00 | 535.00 | 500.00 | 535.00 | 16,700 | 0 |
| 05-Jun-2023 | 505.00 | 520.00 | 505.00 | 505.00 | 9,300 | 0 |
| 31-May-2023 | 515.00 | 515.00 | 510.00 | 510.00 | 2,300 | 0 |
| 30-May-2023 | 515.00 | 540.00 | 515.00 | 535.00 | 2,600 | 0 |
| 29-May-2023 | 565.00 | 565.00 | 510.00 | 520.00 | 20,400 | 0 |
| 26-May-2023 | 555.00 | 570.00 | 520.00 | 535.00 | 38,700 | 0 |
| 25-May-2023 | 515.00 | 555.00 | 510.00 | 555.00 | 16,500 | 0 |
| 24-May-2023 | 545.00 | 545.00 | 515.00 | 530.00 | 1,400 | 0 |
| 23-May-2023 | 520.00 | 565.00 | 515.00 | 530.00 | 22,300 | 0 |
| 22-May-2023 | 525.00 | 560.00 | 510.00 | 515.00 | 13,200 | 0 |
| 19-May-2023 | 530.00 | 535.00 | 510.00 | 510.00 | 10,600 | 0 |
| 17-May-2023 | 580.00 | 615.00 | 535.00 | 535.00 | 39,300 | 0 |
| 16-May-2023 | 515.00 | 635.00 | 510.00 | 575.00 | 211,900 | 0 |
| 15-May-2023 | 540.00 | 550.00 | 515.00 | 515.00 | 26,800 | 0 |
| 12-May-2023 | 535.00 | 550.00 | 535.00 | 550.00 | 2,300 | 0 |
| 11-May-2023 | 560.00 | 560.00 | 535.00 | 535.00 | 1,400 | 0 |
| 10-May-2023 | 570.00 | 605.00 | 535.00 | 560.00 | 5,800 | 0 |
| 09-May-2023 | 530.00 | 530.00 | 530.00 | 530.00 | 100 | 0 |
| 08-May-2023 | 545.00 | 575.00 | 535.00 | 535.00 | 2,300 | 0 |
| 05-May-2023 | 530.00 | 550.00 | 530.00 | 540.00 | 15,400 | 0 |
| 04-May-2023 | 560.00 | 560.00 | 560.00 | 560.00 | 10,000 | 0 |
| 03-May-2023 | 570.00 | 570.00 | 560.00 | 560.00 | 20,200 | 0 |
| 02-May-2023 | 570.00 | 600.00 | 560.00 | 560.00 | 9,500 | 0 |
| 28-Apr-2023 | 590.00 | 590.00 | 590.00 | 590.00 | 100 | 0 |
| 27-Apr-2023 | 565.00 | 600.00 | 560.00 | 600.00 | 18,800 | 0 |
| 26-Apr-2023 | 565.00 | 595.00 | 565.00 | 595.00 | 15,600 | 0 |
| 18-Apr-2023 | 575.00 | 595.00 | 565.00 | 595.00 | 4,600 | 0 |
| 17-Apr-2023 | 570.00 | 600.00 | 570.00 | 575.00 | 700 | 0 |
| 14-Apr-2023 | 580.00 | 585.00 | 565.00 | 570.00 | 12,500 | 0 |
| 13-Apr-2023 | 570.00 | 615.00 | 570.00 | 570.00 | 28,900 | 0 |
| 12-Apr-2023 | 595.00 | 595.00 | 570.00 | 575.00 | 1,400 | 0 |
| 11-Apr-2023 | 575.00 | 590.00 | 570.00 | 590.00 | 4,300 | 0 |
| 10-Apr-2023 | 585.00 | 585.00 | 570.00 | 570.00 | 3,400 | 0 |
| 06-Apr-2023 | 590.00 | 590.00 | 570.00 | 585.00 | 7,300 | 0 |
| 05-Apr-2023 | 600.00 | 605.00 | 590.00 | 590.00 | 16,300 | 0 |
| 04-Apr-2023 | 580.00 | 600.00 | 565.00 | 570.00 | 24,400 | 0 |
| 03-Apr-2023 | 585.00 | 620.00 | 580.00 | 580.00 | 19,300 | 0 |
| 31-Mar-2023 | 595.00 | 595.00 | 570.00 | 580.00 | 8,900 | 0 |
| 30-Mar-2023 | 585.00 | 615.00 | 570.00 | 595.00 | 46,300 | 0 |
| 29-Mar-2023 | 600.00 | 605.00 | 580.00 | 595.00 | 13,200 | 0 |
| 28-Mar-2023 | 575.00 | 605.00 | 575.00 | 600.00 | 7,800 | 0 |
| 27-Mar-2023 | 575.00 | 605.00 | 575.00 | 585.00 | 16,200 | 0 |
| 24-Mar-2023 | 580.00 | 615.00 | 570.00 | 615.00 | 10,300 | 0 |
| 21-Mar-2023 | 640.00 | 640.00 | 570.00 | 580.00 | 22,900 | 0 |
| 20-Mar-2023 | 600.00 | 645.00 | 585.00 | 600.00 | 20,600 | 0 |
| 17-Mar-2023 | 610.00 | 610.00 | 595.00 | 595.00 | 18,400 | 0 |
| 16-Mar-2023 | 635.00 | 640.00 | 610.00 | 610.00 | 34,800 | 0 |
| 15-Mar-2023 | 605.00 | 685.00 | 605.00 | 630.00 | 118,200 | 0 |
| 14-Mar-2023 | 600.00 | 620.00 | 575.00 | 580.00 | 18,100 | 0 |
| 13-Mar-2023 | 640.00 | 640.00 | 600.00 | 600.00 | 22,600 | 0 |
| 10-Mar-2023 | 600.00 | 735.00 | 600.00 | 640.00 | 126,700 | 0 |
| 09-Mar-2023 | 645.00 | 645.00 | 645.00 | 645.00 | 14,600 | 0 |
| 08-Mar-2023 | 750.00 | 775.00 | 690.00 | 690.00 | 61,700 | 0 |
| 07-Mar-2023 | 570.00 | 740.00 | 570.00 | 740.00 | 286,200 | 0 |
| 06-Mar-2023 | 595.00 | 605.00 | 595.00 | 595.00 | 8,100 | 0 |
| 03-Mar-2023 | 620.00 | 640.00 | 605.00 | 630.00 | 8,700 | 0 |
| 02-Mar-2023 | 655.00 | 655.00 | 610.00 | 620.00 | 36,500 | 0 |
| 01-Mar-2023 | 650.00 | 680.00 | 615.00 | 655.00 | 33,100 | 0 |
| 28-Feb-2023 | 675.00 | 675.00 | 645.00 | 650.00 | 11,500 | 0 |
| 27-Feb-2023 | 650.00 | 685.00 | 620.00 | 685.00 | 25,600 | 0 |
| 24-Feb-2023 | 660.00 | 685.00 | 645.00 | 650.00 | 14,100 | 0 |
| 23-Feb-2023 | 690.00 | 700.00 | 660.00 | 660.00 | 7,300 | 0 |
| 22-Feb-2023 | 730.00 | 740.00 | 685.00 | 690.00 | 29,000 | 0 |
| 21-Feb-2023 | 700.00 | 735.00 | 665.00 | 730.00 | 21,000 | 0 |
| 20-Feb-2023 | 685.00 | 705.00 | 680.00 | 700.00 | 2,900 | 0 |
| 17-Feb-2023 | 695.00 | 700.00 | 660.00 | 700.00 | 32,600 | 0 |
| 16-Feb-2023 | 700.00 | 785.00 | 665.00 | 695.00 | 62,500 | 0 |
| 15-Feb-2023 | 745.00 | 745.00 | 695.00 | 700.00 | 149,100 | 0 |
| 14-Feb-2023 | 710.00 | 800.00 | 700.00 | 745.00 | 48,000 | 0 |
| 13-Feb-2023 | 750.00 | 750.00 | 705.00 | 750.00 | 45,700 | 0 |
| 10-Feb-2023 | 755.00 | 805.00 | 750.00 | 755.00 | 29,200 | 0 |
| 09-Feb-2023 | 870.00 | 915.00 | 805.00 | 805.00 | 123,100 | 0 |
| 08-Feb-2023 | 735.00 | 925.00 | 735.00 | 865.00 | 259,500 | 0 |
| 07-Feb-2023 | 845.00 | 845.00 | 790.00 | 790.00 | 6,600 | 0 |
| 06-Feb-2023 | 900.00 | 900.00 | 845.00 | 845.00 | 11,200 | 0 |
| 03-Feb-2023 | 800.00 | 935.00 | 800.00 | 905.00 | 671,100 | 0 |
| 02-Feb-2023 | 565.00 | 755.00 | 565.00 | 755.00 | 263,500 | 0 |
| 01-Feb-2023 | 605.00 | 605.00 | 605.00 | 605.00 | 19,900 | 0 |
| 31-Jan-2023 | 650.00 | 650.00 | 650.00 | 650.00 | 65,000 | 0 |
| 30-Jan-2023 | 700.00 | 700.00 | 695.00 | 695.00 | 33,100 | 0 |
| 27-Jan-2023 | 750.00 | 750.00 | 745.00 | 745.00 | 12,400 | 0 |
| 26-Jan-2023 | 800.00 | 800.00 | 800.00 | 800.00 | 7,800 | 0 |
| 25-Jan-2023 | 855.00 | 855.00 | 855.00 | 855.00 | 13,000 | 0 |
| 24-Jan-2023 | 1,080.00 | 1,155.00 | 915.00 | 915.00 | 288,700 | 0 |
| 20-Jan-2023 | 840.00 | 980.00 | 830.00 | 980.00 | 888,100 | 0 |
| 19-Jan-2023 | 700.00 | 785.00 | 675.00 | 785.00 | 238,500 | 0 |
| 18-Jan-2023 | 515.00 | 630.00 | 510.00 | 630.00 | 450,600 | 0 |
| 17-Jan-2023 | 452.00 | 505.00 | 452.00 | 505.00 | 41,700 | 0 |
| 16-Jan-2023 | 464.00 | 498.00 | 450.00 | 452.00 | 23,200 | 0 |
| 13-Jan-2023 | 480.00 | 500.00 | 450.00 | 472.00 | 14,900 | 0 |
| 12-Jan-2023 | 515.00 | 525.00 | 480.00 | 480.00 | 42,900 | 0 |
| 11-Jan-2023 | 540.00 | 540.00 | 505.00 | 515.00 | 14,100 | 0 |
| 10-Jan-2023 | 498.00 | 560.00 | 498.00 | 540.00 | 232,400 | 0 |
| 09-Jan-2023 | 535.00 | 535.00 | 535.00 | 535.00 | 7,700 | 0 |
| 06-Jan-2023 | 575.00 | 575.00 | 575.00 | 575.00 | 6,000 | 0 |
| 05-Jan-2023 | 615.00 | 725.00 | 615.00 | 615.00 | 47,900 | 0 |
| 04-Jan-2023 | 660.00 | 660.00 | 660.00 | 660.00 | 6,000 | 0 |
| 03-Jan-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 5,900 | 0 |
| 02-Jan-2023 | 755.00 | 755.00 | 755.00 | 755.00 | 3,700 | 0 |