| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 240.00 | 250.00 | 222.00 | 226.00 | 369,500 | 0 |
| 05-Jun-2023 | 224.00 | 232.00 | 222.00 | 230.00 | 10,700 | 0 |
| 31-May-2023 | 242.00 | 250.00 | 232.00 | 232.00 | 333,300 | 0 |
| 30-May-2023 | 250.00 | 250.00 | 242.00 | 248.00 | 3,200 | 0 |
| 29-May-2023 | 246.00 | 250.00 | 242.00 | 242.00 | 8,000 | 0 |
| 26-May-2023 | 250.00 | 258.00 | 238.00 | 246.00 | 123,300 | 0 |
| 25-May-2023 | 270.00 | 270.00 | 244.00 | 250.00 | 1,748,900 | 0 |
| 24-May-2023 | 270.00 | 274.00 | 258.00 | 262.00 | 454,100 | 0 |
| 23-May-2023 | 266.00 | 266.00 | 264.00 | 266.00 | 45,500 | 0 |
| 22-May-2023 | 260.00 | 278.00 | 260.00 | 276.00 | 10,400 | 0 |
| 19-May-2023 | 268.00 | 284.00 | 258.00 | 262.00 | 964,700 | 0 |
| 17-May-2023 | 260.00 | 268.00 | 254.00 | 268.00 | 620,500 | 0 |
| 16-May-2023 | 268.00 | 270.00 | 260.00 | 260.00 | 2,000 | 0 |
| 15-May-2023 | 270.00 | 270.00 | 260.00 | 268.00 | 900 | 0 |
| 12-May-2023 | 280.00 | 280.00 | 258.00 | 268.00 | 630,800 | 0 |
| 11-May-2023 | 276.00 | 276.00 | 262.00 | 262.00 | 5,200 | 0 |
| 10-May-2023 | 264.00 | 270.00 | 258.00 | 268.00 | 14,000 | 0 |
| 09-May-2023 | 270.00 | 270.00 | 262.00 | 268.00 | 10,500 | 0 |
| 08-May-2023 | 250.00 | 296.00 | 240.00 | 264.00 | 985,400 | 0 |
| 05-May-2023 | 242.00 | 278.00 | 230.00 | 250.00 | 112,700 | 0 |
| 04-May-2023 | 250.00 | 250.00 | 232.00 | 238.00 | 4,700 | 0 |
| 03-May-2023 | 246.00 | 264.00 | 238.00 | 240.00 | 155,800 | 0 |
| 02-May-2023 | 276.00 | 276.00 | 250.00 | 254.00 | 110,000 | 0 |
| 28-Apr-2023 | 274.00 | 274.00 | 254.00 | 268.00 | 37,000 | 0 |
| 27-Apr-2023 | 278.00 | 286.00 | 258.00 | 266.00 | 149,600 | 0 |
| 26-Apr-2023 | 246.00 | 300.00 | 232.00 | 270.00 | 585,200 | 0 |
| 18-Apr-2023 | 244.00 | 248.00 | 240.00 | 248.00 | 17,500 | 0 |
| 17-Apr-2023 | 268.00 | 268.00 | 240.00 | 248.00 | 63,000 | 0 |
| 14-Apr-2023 | 252.00 | 270.00 | 244.00 | 250.00 | 63,900 | 0 |
| 13-Apr-2023 | 254.00 | 258.00 | 248.00 | 250.00 | 137,700 | 0 |
| 12-Apr-2023 | 268.00 | 268.00 | 252.00 | 252.00 | 179,700 | 0 |
| 11-Apr-2023 | 272.00 | 272.00 | 266.00 | 270.00 | 25,100 | 0 |
| 10-Apr-2023 | 276.00 | 276.00 | 266.00 | 272.00 | 6,100 | 0 |
| 06-Apr-2023 | 280.00 | 280.00 | 272.00 | 274.00 | 16,300 | 0 |
| 05-Apr-2023 | 284.00 | 284.00 | 274.00 | 280.00 | 36,800 | 0 |
| 04-Apr-2023 | 270.00 | 280.00 | 270.00 | 274.00 | 40,800 | 0 |
| 03-Apr-2023 | 286.00 | 296.00 | 270.00 | 284.00 | 38,900 | 0 |
| 31-Mar-2023 | 276.00 | 292.00 | 270.00 | 272.00 | 121,500 | 0 |
| 30-Mar-2023 | 276.00 | 300.00 | 264.00 | 276.00 | 117,000 | 0 |
| 29-Mar-2023 | 290.00 | 290.00 | 276.00 | 276.00 | 63,200 | 0 |
| 28-Mar-2023 | 290.00 | 296.00 | 274.00 | 296.00 | 80,500 | 0 |
| 27-Mar-2023 | 282.00 | 290.00 | 274.00 | 290.00 | 15,400 | 0 |
| 24-Mar-2023 | 272.00 | 282.00 | 258.00 | 282.00 | 124,900 | 0 |
| 21-Mar-2023 | 268.00 | 274.00 | 258.00 | 266.00 | 7,100 | 0 |
| 20-Mar-2023 | 264.00 | 270.00 | 256.00 | 266.00 | 3,200 | 0 |
| 17-Mar-2023 | 258.00 | 258.00 | 256.00 | 258.00 | 5,000 | 0 |
| 16-Mar-2023 | 276.00 | 276.00 | 260.00 | 260.00 | 7,200 | 0 |
| 15-Mar-2023 | 264.00 | 274.00 | 264.00 | 268.00 | 26,500 | 0 |
| 14-Mar-2023 | 260.00 | 278.00 | 258.00 | 264.00 | 9,900 | 0 |
| 13-Mar-2023 | 262.00 | 262.00 | 258.00 | 258.00 | 14,700 | 0 |
| 10-Mar-2023 | 264.00 | 264.00 | 262.00 | 262.00 | 12,700 | 0 |
| 09-Mar-2023 | 268.00 | 276.00 | 260.00 | 264.00 | 32,400 | 0 |
| 08-Mar-2023 | 264.00 | 268.00 | 260.00 | 268.00 | 46,200 | 0 |
| 07-Mar-2023 | 268.00 | 276.00 | 264.00 | 268.00 | 23,400 | 0 |
| 06-Mar-2023 | 274.00 | 278.00 | 268.00 | 268.00 | 22,700 | 0 |
| 03-Mar-2023 | 278.00 | 284.00 | 272.00 | 278.00 | 11,600 | 0 |
| 02-Mar-2023 | 266.00 | 288.00 | 266.00 | 278.00 | 136,800 | 0 |
| 01-Mar-2023 | 266.00 | 268.00 | 262.00 | 266.00 | 13,800 | 0 |
| 28-Feb-2023 | 266.00 | 276.00 | 264.00 | 266.00 | 29,300 | 0 |
| 27-Feb-2023 | 280.00 | 280.00 | 264.00 | 266.00 | 145,000 | 0 |
| 24-Feb-2023 | 276.00 | 290.00 | 264.00 | 280.00 | 10,400 | 0 |
| 23-Feb-2023 | 298.00 | 298.00 | 280.00 | 280.00 | 26,400 | 0 |
| 22-Feb-2023 | 298.00 | 314.00 | 298.00 | 298.00 | 13,100 | 0 |
| 21-Feb-2023 | 300.00 | 310.00 | 290.00 | 298.00 | 49,000 | 0 |
| 20-Feb-2023 | 310.00 | 310.00 | 300.00 | 300.00 | 29,300 | 0 |
| 17-Feb-2023 | 302.00 | 310.00 | 300.00 | 302.00 | 12,000 | 0 |
| 16-Feb-2023 | 308.00 | 316.00 | 302.00 | 302.00 | 16,100 | 0 |
| 15-Feb-2023 | 304.00 | 330.00 | 300.00 | 308.00 | 167,900 | 0 |
| 14-Feb-2023 | 302.00 | 306.00 | 298.00 | 306.00 | 39,400 | 0 |
| 13-Feb-2023 | 306.00 | 306.00 | 294.00 | 302.00 | 36,500 | 0 |
| 10-Feb-2023 | 310.00 | 310.00 | 298.00 | 304.00 | 23,100 | 0 |
| 09-Feb-2023 | 302.00 | 308.00 | 300.00 | 304.00 | 47,600 | 0 |
| 08-Feb-2023 | 302.00 | 328.00 | 290.00 | 300.00 | 61,600 | 0 |
| 07-Feb-2023 | 308.00 | 314.00 | 306.00 | 306.00 | 24,500 | 0 |
| 06-Feb-2023 | 304.00 | 316.00 | 300.00 | 306.00 | 48,400 | 0 |
| 03-Feb-2023 | 304.00 | 304.00 | 298.00 | 300.00 | 56,300 | 0 |
| 02-Feb-2023 | 300.00 | 308.00 | 290.00 | 302.00 | 107,500 | 0 |
| 01-Feb-2023 | 298.00 | 304.00 | 292.00 | 296.00 | 110,300 | 0 |
| 31-Jan-2023 | 300.00 | 300.00 | 288.00 | 298.00 | 89,800 | 0 |
| 30-Jan-2023 | 286.00 | 306.00 | 286.00 | 296.00 | 95,100 | 0 |
| 27-Jan-2023 | 284.00 | 290.00 | 282.00 | 286.00 | 100,600 | 0 |
| 26-Jan-2023 | 274.00 | 282.00 | 270.00 | 280.00 | 141,900 | 0 |
| 25-Jan-2023 | 274.00 | 276.00 | 268.00 | 270.00 | 83,400 | 0 |
| 24-Jan-2023 | 264.00 | 272.00 | 264.00 | 268.00 | 115,200 | 0 |
| 20-Jan-2023 | 258.00 | 274.00 | 254.00 | 264.00 | 61,600 | 0 |
| 19-Jan-2023 | 252.00 | 260.00 | 252.00 | 258.00 | 52,100 | 0 |
| 18-Jan-2023 | 264.00 | 266.00 | 252.00 | 260.00 | 219,500 | 0 |
| 17-Jan-2023 | 262.00 | 272.00 | 250.00 | 260.00 | 206,200 | 0 |
| 16-Jan-2023 | 252.00 | 278.00 | 252.00 | 264.00 | 880,400 | 0 |
| 13-Jan-2023 | 270.00 | 270.00 | 270.00 | 270.00 | 198,600 | 0 |
| 12-Jan-2023 | 290.00 | 290.00 | 290.00 | 290.00 | 34,300 | 0 |
| 11-Jan-2023 | 320.00 | 320.00 | 310.00 | 310.00 | 244,200 | 0 |
| 10-Jan-2023 | 408.00 | 408.00 | 314.00 | 332.00 | 4,421,600 | 0 |
| 09-Jan-2023 | 268.00 | 334.00 | 250.00 | 334.00 | 1,071,000 | 0 |
| 06-Jan-2023 | 276.00 | 280.00 | 258.00 | 268.00 | 40,700 | 0 |
| 05-Jan-2023 | 270.00 | 280.00 | 264.00 | 270.00 | 96,500 | 0 |
| 04-Jan-2023 | 304.00 | 314.00 | 282.00 | 282.00 | 103,700 | 0 |
| 03-Jan-2023 | 296.00 | 316.00 | 296.00 | 302.00 | 4,300 | 0 |
| 02-Jan-2023 | 314.00 | 314.00 | 296.00 | 306.00 | 25,600 | 0 |
| 30-Dec-2022 | 322.00 | 322.00 | 282.00 | 314.00 | 210,200 | 0 |