| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 296.00 | 306.00 | 292.00 | 300.00 | 4,787,700 | 0 |
| 05-Jun-2023 | 298.00 | 298.00 | 290.00 | 294.00 | 542,800 | 0 |
| 31-May-2023 | 302.00 | 302.00 | 292.00 | 294.00 | 1,250,000 | 0 |
| 30-May-2023 | 300.00 | 304.00 | 296.00 | 300.00 | 1,923,800 | 0 |
| 29-May-2023 | 294.00 | 300.00 | 294.00 | 298.00 | 1,399,000 | 0 |
| 26-May-2023 | 302.00 | 304.00 | 294.00 | 296.00 | 2,703,200 | 0 |
| 25-May-2023 | 300.00 | 304.00 | 296.00 | 300.00 | 922,400 | 0 |
| 24-May-2023 | 296.00 | 308.00 | 290.00 | 300.00 | 7,300,100 | 0 |
| 23-May-2023 | 296.00 | 298.00 | 290.00 | 296.00 | 958,400 | 0 |
| 22-May-2023 | 294.00 | 300.00 | 290.00 | 296.00 | 2,992,800 | 0 |
| 19-May-2023 | 296.00 | 300.00 | 292.00 | 294.00 | 1,905,200 | 0 |
| 17-May-2023 | 298.00 | 300.00 | 292.00 | 296.00 | 2,491,900 | 0 |
| 16-May-2023 | 294.00 | 300.00 | 284.00 | 296.00 | 2,859,000 | 0 |
| 15-May-2023 | 294.00 | 302.00 | 292.00 | 294.00 | 299,900 | 0 |
| 12-May-2023 | 302.00 | 308.00 | 294.00 | 294.00 | 1,548,800 | 0 |
| 11-May-2023 | 300.00 | 308.00 | 296.00 | 302.00 | 2,504,400 | 0 |
| 10-May-2023 | 298.00 | 302.00 | 296.00 | 302.00 | 2,193,400 | 0 |
| 09-May-2023 | 302.00 | 302.00 | 296.00 | 300.00 | 608,800 | 0 |
| 08-May-2023 | 302.00 | 302.00 | 292.00 | 302.00 | 5,250,500 | 0 |
| 05-May-2023 | 300.00 | 306.00 | 294.00 | 300.00 | 10,592,900 | 0 |
| 04-May-2023 | 286.00 | 302.00 | 284.00 | 300.00 | 6,404,900 | 0 |
| 03-May-2023 | 298.00 | 298.00 | 284.00 | 286.00 | 3,138,000 | 0 |
| 02-May-2023 | 302.00 | 304.00 | 288.00 | 300.00 | 1,130,300 | 0 |
| 28-Apr-2023 | 290.00 | 308.00 | 288.00 | 302.00 | 2,788,400 | 0 |
| 27-Apr-2023 | 292.00 | 294.00 | 288.00 | 292.00 | 631,400 | 0 |
| 26-Apr-2023 | 290.00 | 300.00 | 284.00 | 290.00 | 692,800 | 0 |
| 18-Apr-2023 | 298.00 | 304.00 | 282.00 | 292.00 | 2,137,600 | 0 |
| 17-Apr-2023 | 306.00 | 310.00 | 290.00 | 298.00 | 508,000 | 0 |
| 14-Apr-2023 | 300.00 | 320.00 | 298.00 | 306.00 | 1,970,300 | 0 |
| 13-Apr-2023 | 310.00 | 310.00 | 302.00 | 306.00 | 1,263,700 | 0 |
| 12-Apr-2023 | 316.00 | 316.00 | 304.00 | 310.00 | 1,580,300 | 0 |
| 11-Apr-2023 | 306.00 | 316.00 | 306.00 | 310.00 | 9,686,200 | 0 |
| 10-Apr-2023 | 296.00 | 312.00 | 288.00 | 306.00 | 7,236,700 | 0 |
| 06-Apr-2023 | 294.00 | 300.00 | 286.00 | 294.00 | 2,428,000 | 0 |
| 05-Apr-2023 | 290.00 | 298.00 | 284.00 | 294.00 | 5,394,400 | 0 |
| 04-Apr-2023 | 292.00 | 296.00 | 286.00 | 292.00 | 2,058,600 | 0 |
| 03-Apr-2023 | 298.00 | 300.00 | 290.00 | 296.00 | 910,200 | 0 |
| 31-Mar-2023 | 290.00 | 298.00 | 284.00 | 298.00 | 3,174,400 | 0 |
| 30-Mar-2023 | 288.00 | 292.00 | 276.00 | 290.00 | 3,031,400 | 0 |
| 29-Mar-2023 | 284.00 | 292.00 | 274.00 | 284.00 | 3,528,200 | 0 |
| 28-Mar-2023 | 260.00 | 290.00 | 250.00 | 284.00 | 8,036,500 | 0 |
| 27-Mar-2023 | 260.00 | 260.00 | 250.00 | 254.00 | 336,000 | 0 |
| 24-Mar-2023 | 260.00 | 260.00 | 248.00 | 254.00 | 2,208,200 | 0 |
| 21-Mar-2023 | 262.00 | 262.00 | 246.00 | 252.00 | 916,000 | 0 |
| 20-Mar-2023 | 260.00 | 260.00 | 242.00 | 246.00 | 4,204,900 | 0 |
| 17-Mar-2023 | 260.00 | 260.00 | 242.00 | 242.00 | 1,923,400 | 0 |
| 16-Mar-2023 | 260.00 | 260.00 | 242.00 | 242.00 | 2,991,700 | 0 |
| 15-Mar-2023 | 262.00 | 264.00 | 258.00 | 260.00 | 928,800 | 0 |
| 14-Mar-2023 | 266.00 | 266.00 | 254.00 | 258.00 | 2,089,400 | 0 |
| 13-Mar-2023 | 260.00 | 266.00 | 260.00 | 266.00 | 1,964,300 | 0 |
| 10-Mar-2023 | 274.00 | 274.00 | 260.00 | 260.00 | 3,293,100 | 0 |
| 09-Mar-2023 | 276.00 | 282.00 | 270.00 | 274.00 | 3,796,500 | 0 |
| 08-Mar-2023 | 282.00 | 282.00 | 274.00 | 282.00 | 972,800 | 0 |
| 07-Mar-2023 | 286.00 | 290.00 | 278.00 | 282.00 | 627,100 | 0 |
| 06-Mar-2023 | 288.00 | 292.00 | 282.00 | 286.00 | 995,400 | 0 |
| 03-Mar-2023 | 290.00 | 294.00 | 288.00 | 290.00 | 233,600 | 0 |
| 02-Mar-2023 | 290.00 | 294.00 | 282.00 | 290.00 | 1,243,000 | 0 |
| 01-Mar-2023 | 282.00 | 294.00 | 282.00 | 288.00 | 1,278,600 | 0 |
| 28-Feb-2023 | 280.00 | 284.00 | 272.00 | 282.00 | 1,532,400 | 0 |
| 27-Feb-2023 | 290.00 | 290.00 | 272.00 | 280.00 | 4,254,300 | 0 |
| 24-Feb-2023 | 302.00 | 306.00 | 286.00 | 288.00 | 3,484,200 | 0 |
| 23-Feb-2023 | 296.00 | 306.00 | 296.00 | 302.00 | 729,300 | 0 |
| 22-Feb-2023 | 306.00 | 306.00 | 296.00 | 300.00 | 1,521,400 | 0 |
| 21-Feb-2023 | 308.00 | 314.00 | 304.00 | 306.00 | 592,800 | 0 |
| 20-Feb-2023 | 306.00 | 308.00 | 302.00 | 306.00 | 2,371,700 | 0 |
| 17-Feb-2023 | 316.00 | 316.00 | 306.00 | 306.00 | 2,733,400 | 0 |
| 16-Feb-2023 | 316.00 | 320.00 | 314.00 | 316.00 | 1,940,300 | 0 |
| 15-Feb-2023 | 314.00 | 316.00 | 312.00 | 316.00 | 2,077,800 | 0 |
| 14-Feb-2023 | 312.00 | 312.00 | 308.00 | 310.00 | 1,164,000 | 0 |
| 13-Feb-2023 | 312.00 | 316.00 | 306.00 | 312.00 | 2,018,800 | 0 |
| 10-Feb-2023 | 314.00 | 314.00 | 306.00 | 312.00 | 1,807,500 | 0 |
| 09-Feb-2023 | 320.00 | 320.00 | 302.00 | 310.00 | 2,869,900 | 0 |
| 08-Feb-2023 | 314.00 | 320.00 | 314.00 | 318.00 | 2,749,800 | 0 |
| 07-Feb-2023 | 320.00 | 320.00 | 306.00 | 312.00 | 4,036,500 | 0 |
| 06-Feb-2023 | 320.00 | 328.00 | 314.00 | 318.00 | 4,966,000 | 0 |
| 03-Feb-2023 | 292.00 | 322.00 | 288.00 | 320.00 | 13,404,200 | 0 |
| 02-Feb-2023 | 294.00 | 298.00 | 288.00 | 292.00 | 2,303,200 | 0 |
| 01-Feb-2023 | 288.00 | 294.00 | 286.00 | 294.00 | 1,739,200 | 0 |
| 31-Jan-2023 | 284.00 | 288.00 | 282.00 | 286.00 | 1,393,100 | 0 |
| 30-Jan-2023 | 286.00 | 290.00 | 284.00 | 284.00 | 1,442,900 | 0 |
| 27-Jan-2023 | 296.00 | 296.00 | 284.00 | 286.00 | 3,283,200 | 0 |
| 26-Jan-2023 | 296.00 | 298.00 | 288.00 | 296.00 | 1,013,200 | 0 |
| 25-Jan-2023 | 296.00 | 298.00 | 288.00 | 296.00 | 1,185,100 | 0 |
| 24-Jan-2023 | 298.00 | 298.00 | 278.00 | 296.00 | 7,438,700 | 0 |
| 20-Jan-2023 | 290.00 | 296.00 | 288.00 | 294.00 | 5,212,900 | 0 |
| 19-Jan-2023 | 298.00 | 302.00 | 290.00 | 292.00 | 2,397,300 | 0 |
| 18-Jan-2023 | 294.00 | 296.00 | 290.00 | 296.00 | 12,386,100 | 0 |
| 17-Jan-2023 | 298.00 | 298.00 | 286.00 | 294.00 | 3,990,900 | 0 |
| 16-Jan-2023 | 300.00 | 304.00 | 296.00 | 298.00 | 2,184,300 | 0 |
| 13-Jan-2023 | 302.00 | 302.00 | 296.00 | 300.00 | 4,291,400 | 0 |
| 12-Jan-2023 | 296.00 | 304.00 | 290.00 | 300.00 | 6,518,600 | 0 |
| 11-Jan-2023 | 296.00 | 300.00 | 290.00 | 296.00 | 15,149,600 | 0 |
| 10-Jan-2023 | 290.00 | 306.00 | 290.00 | 294.00 | 6,250,500 | 0 |
| 09-Jan-2023 | 290.00 | 292.00 | 280.00 | 290.00 | 2,312,900 | 0 |
| 06-Jan-2023 | 280.00 | 286.00 | 276.00 | 286.00 | 2,841,500 | 0 |
| 05-Jan-2023 | 292.00 | 292.00 | 276.00 | 280.00 | 6,415,900 | 0 |
| 04-Jan-2023 | 284.00 | 292.00 | 282.00 | 292.00 | 1,276,400 | 0 |
| 03-Jan-2023 | 290.00 | 296.00 | 282.00 | 286.00 | 2,443,100 | 0 |
| 02-Jan-2023 | 298.00 | 298.00 | 290.00 | 290.00 | 1,571,100 | 0 |
| 30-Dec-2022 | 300.00 | 302.00 | 284.00 | 300.00 | 6,143,600 | 0 |