| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 340.00 | 346.00 | 338.00 | 342.00 | 2,800 | 0 |
| 05-Jun-2023 | 368.00 | 368.00 | 340.00 | 342.00 | 10,400 | 0 |
| 31-May-2023 | 378.00 | 378.00 | 368.00 | 368.00 | 2,400 | 0 |
| 30-May-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 800 | 0 |
| 29-May-2023 | 394.00 | 394.00 | 380.00 | 380.00 | 1,200 | 0 |
| 26-May-2023 | 396.00 | 396.00 | 396.00 | 396.00 | 0 | 0 |
| 25-May-2023 | 388.00 | 396.00 | 378.00 | 396.00 | 5,000 | 0 |
| 24-May-2023 | 370.00 | 400.00 | 370.00 | 400.00 | 2,700 | 0 |
| 23-May-2023 | 368.00 | 386.00 | 362.00 | 384.00 | 73,500 | 0 |
| 22-May-2023 | 376.00 | 382.00 | 376.00 | 382.00 | 8,300 | 0 |
| 19-May-2023 | 390.00 | 394.00 | 376.00 | 376.00 | 247,300 | 0 |
| 17-May-2023 | 384.00 | 390.00 | 382.00 | 390.00 | 100,800 | 0 |
| 16-May-2023 | 398.00 | 398.00 | 388.00 | 388.00 | 800 | 0 |
| 15-May-2023 | 390.00 | 392.00 | 382.00 | 392.00 | 14,200 | 0 |
| 12-May-2023 | 380.00 | 392.00 | 380.00 | 392.00 | 26,500 | 0 |
| 11-May-2023 | 380.00 | 400.00 | 380.00 | 388.00 | 39,100 | 0 |
| 10-May-2023 | 398.00 | 402.00 | 398.00 | 400.00 | 1,000 | 0 |
| 09-May-2023 | 386.00 | 394.00 | 382.00 | 394.00 | 5,800 | 0 |
| 08-May-2023 | 396.00 | 396.00 | 388.00 | 396.00 | 74,000 | 0 |
| 05-May-2023 | 408.00 | 408.00 | 396.00 | 396.00 | 11,100 | 0 |
| 04-May-2023 | 406.00 | 414.00 | 398.00 | 406.00 | 5,100 | 0 |
| 03-May-2023 | 414.00 | 414.00 | 386.00 | 406.00 | 68,300 | 0 |
| 02-May-2023 | 408.00 | 416.00 | 408.00 | 414.00 | 2,700 | 0 |
| 28-Apr-2023 | 398.00 | 400.00 | 376.00 | 400.00 | 16,700 | 0 |
| 27-Apr-2023 | 388.00 | 400.00 | 374.00 | 400.00 | 13,000 | 0 |
| 26-Apr-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 15,700 | 0 |
| 18-Apr-2023 | 390.00 | 400.00 | 390.00 | 400.00 | 25,400 | 0 |
| 17-Apr-2023 | 398.00 | 398.00 | 392.00 | 394.00 | 42,600 | 0 |
| 14-Apr-2023 | 402.00 | 402.00 | 396.00 | 396.00 | 47,600 | 0 |
| 13-Apr-2023 | 404.00 | 404.00 | 402.00 | 402.00 | 22,200 | 0 |
| 12-Apr-2023 | 400.00 | 422.00 | 400.00 | 422.00 | 6,300 | 0 |
| 11-Apr-2023 | 422.00 | 422.00 | 404.00 | 410.00 | 76,900 | 0 |
| 10-Apr-2023 | 440.00 | 440.00 | 420.00 | 422.00 | 40,800 | 0 |
| 06-Apr-2023 | 450.00 | 450.00 | 450.00 | 450.00 | 200 | 0 |
| 05-Apr-2023 | 480.00 | 480.00 | 440.00 | 452.00 | 3,800 | 0 |
| 04-Apr-2023 | 454.00 | 472.00 | 454.00 | 470.00 | 2,700 | 0 |
| 03-Apr-2023 | 466.00 | 466.00 | 440.00 | 440.00 | 3,000 | 0 |
| 31-Mar-2023 | 464.00 | 464.00 | 458.00 | 464.00 | 4,100 | 0 |
| 30-Mar-2023 | 480.00 | 480.00 | 448.00 | 452.00 | 25,000 | 0 |
| 29-Mar-2023 | 440.00 | 540.00 | 440.00 | 480.00 | 127,700 | 0 |
| 28-Mar-2023 | 426.00 | 440.00 | 426.00 | 440.00 | 10,100 | 0 |
| 27-Mar-2023 | 440.00 | 440.00 | 440.00 | 440.00 | 21,200 | 0 |
| 24-Mar-2023 | 440.00 | 440.00 | 440.00 | 440.00 | 1,200 | 0 |
| 21-Mar-2023 | 426.00 | 426.00 | 426.00 | 426.00 | 2,600 | 0 |
| 20-Mar-2023 | 426.00 | 440.00 | 426.00 | 426.00 | 500 | 0 |
| 17-Mar-2023 | 428.00 | 428.00 | 410.00 | 426.00 | 55,000 | 0 |
| 16-Mar-2023 | 440.00 | 440.00 | 428.00 | 428.00 | 42,800 | 0 |
| 15-Mar-2023 | 454.00 | 454.00 | 438.00 | 440.00 | 36,400 | 0 |
| 14-Mar-2023 | 454.00 | 470.00 | 454.00 | 468.00 | 9,300 | 0 |
| 13-Mar-2023 | 484.00 | 484.00 | 460.00 | 466.00 | 18,800 | 0 |
| 10-Mar-2023 | 505.00 | 525.00 | 480.00 | 484.00 | 63,800 | 0 |
| 09-Mar-2023 | 535.00 | 535.00 | 500.00 | 505.00 | 10,900 | 0 |
| 08-Mar-2023 | 535.00 | 550.00 | 535.00 | 535.00 | 4,300 | 0 |
| 07-Mar-2023 | 535.00 | 535.00 | 520.00 | 535.00 | 6,200 | 0 |
| 06-Mar-2023 | 555.00 | 555.00 | 535.00 | 535.00 | 24,300 | 0 |
| 03-Mar-2023 | 565.00 | 570.00 | 540.00 | 570.00 | 19,300 | 0 |
| 02-Mar-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 4,000 | 0 |
| 01-Mar-2023 | 565.00 | 570.00 | 530.00 | 565.00 | 129,400 | 0 |
| 28-Feb-2023 | 565.00 | 565.00 | 540.00 | 565.00 | 23,300 | 0 |
| 27-Feb-2023 | 580.00 | 580.00 | 540.00 | 565.00 | 73,600 | 0 |
| 24-Feb-2023 | 580.00 | 580.00 | 575.00 | 580.00 | 11,200 | 0 |
| 23-Feb-2023 | 605.00 | 605.00 | 580.00 | 580.00 | 65,800 | 0 |
| 22-Feb-2023 | 650.00 | 650.00 | 580.00 | 605.00 | 117,800 | 0 |
| 21-Feb-2023 | 575.00 | 615.00 | 535.00 | 600.00 | 349,600 | 0 |
| 20-Feb-2023 | 496.00 | 615.00 | 496.00 | 575.00 | 425,700 | 0 |
| 17-Feb-2023 | 486.00 | 494.00 | 482.00 | 492.00 | 47,100 | 0 |
| 16-Feb-2023 | 490.00 | 490.00 | 480.00 | 482.00 | 60,500 | 0 |
| 15-Feb-2023 | 480.00 | 482.00 | 478.00 | 480.00 | 28,100 | 0 |
| 14-Feb-2023 | 480.00 | 480.00 | 450.00 | 480.00 | 63,400 | 0 |
| 13-Feb-2023 | 460.00 | 480.00 | 442.00 | 480.00 | 57,200 | 0 |
| 10-Feb-2023 | 470.00 | 472.00 | 440.00 | 472.00 | 37,300 | 0 |
| 09-Feb-2023 | 460.00 | 470.00 | 458.00 | 470.00 | 8,200 | 0 |
| 08-Feb-2023 | 460.00 | 460.00 | 440.00 | 460.00 | 6,100 | 0 |
| 07-Feb-2023 | 450.00 | 460.00 | 420.00 | 460.00 | 5,300 | 0 |
| 06-Feb-2023 | 450.00 | 450.00 | 434.00 | 450.00 | 8,300 | 0 |
| 03-Feb-2023 | 440.00 | 452.00 | 422.00 | 450.00 | 38,200 | 0 |
| 02-Feb-2023 | 450.00 | 452.00 | 428.00 | 452.00 | 35,300 | 0 |
| 01-Feb-2023 | 452.00 | 452.00 | 432.00 | 452.00 | 25,200 | 0 |
| 31-Jan-2023 | 450.00 | 452.00 | 440.00 | 452.00 | 8,100 | 0 |
| 30-Jan-2023 | 440.00 | 452.00 | 428.00 | 452.00 | 35,400 | 0 |
| 27-Jan-2023 | 440.00 | 440.00 | 422.00 | 440.00 | 2,000 | 0 |
| 26-Jan-2023 | 438.00 | 440.00 | 428.00 | 440.00 | 18,300 | 0 |
| 25-Jan-2023 | 432.00 | 440.00 | 430.00 | 438.00 | 19,700 | 0 |
| 24-Jan-2023 | 420.00 | 430.00 | 420.00 | 430.00 | 7,500 | 0 |
| 20-Jan-2023 | 406.00 | 420.00 | 390.00 | 420.00 | 72,200 | 0 |
| 19-Jan-2023 | 410.00 | 410.00 | 400.00 | 410.00 | 11,600 | 0 |
| 18-Jan-2023 | 390.00 | 406.00 | 376.00 | 400.00 | 87,600 | 0 |
| 17-Jan-2023 | 390.00 | 420.00 | 390.00 | 400.00 | 93,400 | 0 |
| 16-Jan-2023 | 390.00 | 420.00 | 384.00 | 410.00 | 351,700 | 0 |
| 13-Jan-2023 | 400.00 | 410.00 | 374.00 | 410.00 | 60,500 | 0 |
| 12-Jan-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 300 | 0 |
| 11-Jan-2023 | 404.00 | 406.00 | 398.00 | 400.00 | 8,700 | 0 |
| 10-Jan-2023 | 410.00 | 418.00 | 410.00 | 418.00 | 2,700 | 0 |
| 09-Jan-2023 | 434.00 | 434.00 | 434.00 | 434.00 | 0 | 0 |
| 06-Jan-2023 | 434.00 | 434.00 | 434.00 | 434.00 | 9,000 | 0 |
| 05-Jan-2023 | 434.00 | 434.00 | 434.00 | 434.00 | 1,700 | 0 |
| 04-Jan-2023 | 436.00 | 436.00 | 436.00 | 436.00 | 2,600 | 0 |
| 03-Jan-2023 | 436.00 | 436.00 | 436.00 | 436.00 | 100 | 0 |
| 02-Jan-2023 | 422.00 | 430.00 | 420.00 | 420.00 | 8,400 | 0 |
| 30-Dec-2022 | 430.00 | 430.00 | 402.00 | 420.00 | 10,800 | 0 |