| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 520.00 | 605.00 | 520.00 | 565.00 | 73,877,500 | 0 |
| 05-Jun-2023 | 515.00 | 530.00 | 505.00 | 520.00 | 12,948,800 | 0 |
| 31-May-2023 | 510.00 | 520.00 | 500.00 | 510.00 | 9,529,600 | 0 |
| 30-May-2023 | 510.00 | 525.00 | 505.00 | 515.00 | 9,382,500 | 0 |
| 29-May-2023 | 510.00 | 515.00 | 500.00 | 510.00 | 6,389,400 | 0 |
| 26-May-2023 | 510.00 | 520.00 | 505.00 | 510.00 | 4,611,300 | 0 |
| 25-May-2023 | 515.00 | 515.00 | 500.00 | 510.00 | 5,076,200 | 0 |
| 24-May-2023 | 505.00 | 515.00 | 500.00 | 505.00 | 5,682,400 | 0 |
| 23-May-2023 | 515.00 | 520.00 | 505.00 | 505.00 | 11,650,600 | 0 |
| 22-May-2023 | 505.00 | 520.00 | 498.00 | 505.00 | 11,475,600 | 0 |
| 19-May-2023 | 525.00 | 540.00 | 498.00 | 505.00 | 23,143,500 | 0 |
| 17-May-2023 | 545.00 | 550.00 | 530.00 | 530.00 | 6,949,600 | 0 |
| 16-May-2023 | 560.00 | 560.00 | 540.00 | 545.00 | 6,804,200 | 0 |
| 15-May-2023 | 565.00 | 570.00 | 550.00 | 560.00 | 5,326,400 | 0 |
| 12-May-2023 | 560.00 | 570.00 | 555.00 | 565.00 | 4,004,000 | 0 |
| 11-May-2023 | 575.00 | 585.00 | 550.00 | 560.00 | 11,067,700 | 0 |
| 10-May-2023 | 580.00 | 590.00 | 575.00 | 575.00 | 5,699,400 | 0 |
| 09-May-2023 | 560.00 | 580.00 | 550.00 | 580.00 | 7,783,800 | 0 |
| 08-May-2023 | 575.00 | 590.00 | 550.00 | 550.00 | 11,840,500 | 0 |
| 05-May-2023 | 605.00 | 610.00 | 570.00 | 575.00 | 11,974,000 | 0 |
| 04-May-2023 | 590.00 | 605.00 | 580.00 | 600.00 | 11,924,400 | 0 |
| 03-May-2023 | 630.00 | 630.00 | 590.00 | 590.00 | 13,531,200 | 0 |
| 02-May-2023 | 645.00 | 660.00 | 610.00 | 630.00 | 15,339,900 | 0 |
| 28-Apr-2023 | 650.00 | 660.00 | 630.00 | 650.00 | 12,426,000 | 0 |
| 27-Apr-2023 | 630.00 | 655.00 | 620.00 | 645.00 | 20,316,700 | 0 |
| 26-Apr-2023 | 595.00 | 630.00 | 580.00 | 630.00 | 18,042,400 | 0 |
| 18-Apr-2023 | 595.00 | 600.00 | 575.00 | 585.00 | 7,882,100 | 0 |
| 17-Apr-2023 | 575.00 | 595.00 | 570.00 | 585.00 | 7,352,100 | 0 |
| 14-Apr-2023 | 590.00 | 600.00 | 565.00 | 570.00 | 7,595,900 | 0 |
| 13-Apr-2023 | 590.00 | 605.00 | 585.00 | 590.00 | 9,636,000 | 0 |
| 12-Apr-2023 | 555.00 | 595.00 | 545.00 | 585.00 | 15,222,500 | 0 |
| 11-Apr-2023 | 540.00 | 565.00 | 530.00 | 555.00 | 10,706,000 | 0 |
| 10-Apr-2023 | 565.00 | 570.00 | 530.00 | 535.00 | 16,604,300 | 0 |
| 06-Apr-2023 | 575.00 | 580.00 | 560.00 | 565.00 | 6,407,900 | 0 |
| 05-Apr-2023 | 580.00 | 590.00 | 575.00 | 575.00 | 5,724,700 | 0 |
| 04-Apr-2023 | 590.00 | 590.00 | 575.00 | 580.00 | 4,046,300 | 0 |
| 03-Apr-2023 | 580.00 | 590.00 | 575.00 | 590.00 | 4,649,300 | 0 |
| 31-Mar-2023 | 590.00 | 590.00 | 575.00 | 580.00 | 4,047,400 | 0 |
| 30-Mar-2023 | 585.00 | 595.00 | 580.00 | 585.00 | 6,602,100 | 0 |
| 29-Mar-2023 | 585.00 | 600.00 | 580.00 | 585.00 | 5,695,500 | 0 |
| 28-Mar-2023 | 575.00 | 595.00 | 570.00 | 580.00 | 8,216,700 | 0 |
| 27-Mar-2023 | 575.00 | 575.00 | 565.00 | 575.00 | 3,967,000 | 0 |
| 24-Mar-2023 | 585.00 | 590.00 | 565.00 | 565.00 | 11,015,700 | 0 |
| 21-Mar-2023 | 565.00 | 580.00 | 555.00 | 580.00 | 4,921,500 | 0 |
| 20-Mar-2023 | 580.00 | 585.00 | 560.00 | 565.00 | 4,754,400 | 0 |
| 17-Mar-2023 | 560.00 | 585.00 | 555.00 | 580.00 | 7,911,800 | 0 |
| 16-Mar-2023 | 585.00 | 595.00 | 560.00 | 560.00 | 9,952,000 | 0 |
| 15-Mar-2023 | 605.00 | 615.00 | 590.00 | 590.00 | 6,135,500 | 0 |
| 14-Mar-2023 | 620.00 | 620.00 | 590.00 | 600.00 | 9,750,500 | 0 |
| 13-Mar-2023 | 600.00 | 635.00 | 590.00 | 615.00 | 19,937,800 | 0 |
| 10-Mar-2023 | 610.00 | 615.00 | 600.00 | 600.00 | 5,071,900 | 0 |
| 09-Mar-2023 | 600.00 | 615.00 | 590.00 | 610.00 | 4,409,700 | 0 |
| 08-Mar-2023 | 610.00 | 615.00 | 590.00 | 600.00 | 7,604,400 | 0 |
| 07-Mar-2023 | 615.00 | 625.00 | 600.00 | 600.00 | 7,685,700 | 0 |
| 06-Mar-2023 | 645.00 | 650.00 | 610.00 | 615.00 | 15,055,100 | 0 |
| 03-Mar-2023 | 640.00 | 650.00 | 635.00 | 645.00 | 2,969,200 | 0 |
| 02-Mar-2023 | 640.00 | 650.00 | 630.00 | 640.00 | 5,160,100 | 0 |
| 01-Mar-2023 | 640.00 | 655.00 | 640.00 | 640.00 | 2,808,100 | 0 |
| 28-Feb-2023 | 645.00 | 655.00 | 640.00 | 640.00 | 4,918,400 | 0 |
| 27-Feb-2023 | 685.00 | 685.00 | 645.00 | 645.00 | 4,161,300 | 0 |
| 24-Feb-2023 | 650.00 | 660.00 | 640.00 | 660.00 | 3,661,100 | 0 |
| 23-Feb-2023 | 650.00 | 655.00 | 630.00 | 640.00 | 5,362,200 | 0 |
| 22-Feb-2023 | 665.00 | 670.00 | 640.00 | 645.00 | 8,481,600 | 0 |
| 21-Feb-2023 | 665.00 | 675.00 | 660.00 | 665.00 | 5,518,100 | 0 |
| 20-Feb-2023 | 665.00 | 675.00 | 665.00 | 665.00 | 3,786,300 | 0 |
| 17-Feb-2023 | 660.00 | 685.00 | 660.00 | 665.00 | 10,665,000 | 0 |
| 16-Feb-2023 | 695.00 | 695.00 | 660.00 | 660.00 | 23,619,400 | 0 |
| 15-Feb-2023 | 695.00 | 700.00 | 685.00 | 695.00 | 4,558,100 | 0 |
| 14-Feb-2023 | 710.00 | 715.00 | 690.00 | 695.00 | 6,587,900 | 0 |
| 13-Feb-2023 | 710.00 | 715.00 | 695.00 | 705.00 | 4,487,900 | 0 |
| 10-Feb-2023 | 720.00 | 730.00 | 690.00 | 710.00 | 13,018,600 | 0 |
| 09-Feb-2023 | 720.00 | 735.00 | 715.00 | 725.00 | 9,001,800 | 0 |
| 08-Feb-2023 | 720.00 | 725.00 | 715.00 | 720.00 | 3,028,500 | 0 |
| 07-Feb-2023 | 725.00 | 735.00 | 715.00 | 720.00 | 10,631,700 | 0 |
| 06-Feb-2023 | 710.00 | 740.00 | 705.00 | 725.00 | 18,697,000 | 0 |
| 03-Feb-2023 | 700.00 | 725.00 | 700.00 | 710.00 | 14,133,600 | 0 |
| 02-Feb-2023 | 700.00 | 715.00 | 695.00 | 700.00 | 10,751,200 | 0 |
| 01-Feb-2023 | 695.00 | 710.00 | 695.00 | 695.00 | 6,797,800 | 0 |
| 31-Jan-2023 | 680.00 | 705.00 | 670.00 | 695.00 | 22,878,300 | 0 |
| 30-Jan-2023 | 695.00 | 695.00 | 670.00 | 675.00 | 14,694,200 | 0 |
| 27-Jan-2023 | 665.00 | 700.00 | 660.00 | 695.00 | 32,978,800 | 0 |
| 26-Jan-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 15,624,100 | 0 |
| 25-Jan-2023 | 635.00 | 670.00 | 630.00 | 650.00 | 16,352,400 | 0 |
| 24-Jan-2023 | 640.00 | 650.00 | 625.00 | 635.00 | 10,017,500 | 0 |
| 20-Jan-2023 | 635.00 | 645.00 | 630.00 | 640.00 | 5,542,500 | 0 |
| 19-Jan-2023 | 610.00 | 640.00 | 605.00 | 635.00 | 9,148,500 | 0 |
| 18-Jan-2023 | 615.00 | 625.00 | 610.00 | 615.00 | 6,159,200 | 0 |
| 17-Jan-2023 | 625.00 | 640.00 | 615.00 | 620.00 | 17,551,700 | 0 |
| 16-Jan-2023 | 620.00 | 630.00 | 610.00 | 625.00 | 7,286,700 | 0 |
| 13-Jan-2023 | 620.00 | 630.00 | 610.00 | 615.00 | 11,385,900 | 0 |
| 12-Jan-2023 | 605.00 | 635.00 | 605.00 | 620.00 | 17,562,500 | 0 |
| 11-Jan-2023 | 625.00 | 635.00 | 600.00 | 605.00 | 18,651,900 | 0 |
| 10-Jan-2023 | 665.00 | 670.00 | 620.00 | 625.00 | 21,135,000 | 0 |
| 09-Jan-2023 | 695.00 | 705.00 | 665.00 | 665.00 | 10,911,000 | 0 |
| 06-Jan-2023 | 700.00 | 705.00 | 680.00 | 695.00 | 8,270,300 | 0 |
| 05-Jan-2023 | 725.00 | 730.00 | 680.00 | 705.00 | 14,815,900 | 0 |
| 04-Jan-2023 | 730.00 | 745.00 | 720.00 | 725.00 | 7,278,800 | 0 |
| 03-Jan-2023 | 720.00 | 735.00 | 720.00 | 730.00 | 3,527,700 | 0 |
| 02-Jan-2023 | 720.00 | 735.00 | 715.00 | 720.00 | 5,129,800 | 0 |
| 30-Dec-2022 | 735.00 | 740.00 | 715.00 | 715.00 | 7,003,300 | 0 |