| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 720.00 | 755.00 | 720.00 | 750.00 | 41,520,700 | 0 |
| 05-Jun-2023 | 725.00 | 740.00 | 710.00 | 720.00 | 56,893,700 | 0 |
| 31-May-2023 | 760.00 | 765.00 | 725.00 | 725.00 | 75,580,500 | 0 |
| 30-May-2023 | 765.00 | 770.00 | 760.00 | 760.00 | 5,444,700 | 0 |
| 29-May-2023 | 765.00 | 770.00 | 755.00 | 765.00 | 10,358,900 | 0 |
| 26-May-2023 | 775.00 | 780.00 | 760.00 | 765.00 | 14,505,900 | 0 |
| 25-May-2023 | 780.00 | 780.00 | 770.00 | 775.00 | 10,686,300 | 0 |
| 24-May-2023 | 775.00 | 780.00 | 770.00 | 780.00 | 14,951,400 | 0 |
| 23-May-2023 | 765.00 | 775.00 | 760.00 | 770.00 | 21,970,000 | 0 |
| 22-May-2023 | 765.00 | 780.00 | 760.00 | 760.00 | 17,295,000 | 0 |
| 19-May-2023 | 770.00 | 770.00 | 760.00 | 765.00 | 9,672,000 | 0 |
| 17-May-2023 | 770.00 | 775.00 | 765.00 | 770.00 | 6,505,900 | 0 |
| 16-May-2023 | 775.00 | 780.00 | 765.00 | 770.00 | 5,839,100 | 0 |
| 15-May-2023 | 775.00 | 785.00 | 765.00 | 775.00 | 8,562,600 | 0 |
| 12-May-2023 | 775.00 | 785.00 | 765.00 | 775.00 | 22,209,000 | 0 |
| 11-May-2023 | 775.00 | 775.00 | 755.00 | 775.00 | 19,482,700 | 0 |
| 10-May-2023 | 800.00 | 805.00 | 770.00 | 775.00 | 37,593,900 | 0 |
| 09-May-2023 | 805.00 | 805.00 | 795.00 | 800.00 | 18,328,100 | 0 |
| 08-May-2023 | 800.00 | 810.00 | 790.00 | 805.00 | 17,847,800 | 0 |
| 05-May-2023 | 810.00 | 815.00 | 795.00 | 800.00 | 13,562,400 | 0 |
| 04-May-2023 | 805.00 | 815.00 | 800.00 | 810.00 | 20,635,300 | 0 |
| 03-May-2023 | 795.00 | 810.00 | 790.00 | 805.00 | 21,604,800 | 0 |
| 02-May-2023 | 785.00 | 800.00 | 780.00 | 795.00 | 19,844,300 | 0 |
| 28-Apr-2023 | 800.00 | 800.00 | 780.00 | 790.00 | 31,918,800 | 0 |
| 27-Apr-2023 | 820.00 | 820.00 | 800.00 | 800.00 | 14,255,800 | 0 |
| 26-Apr-2023 | 805.00 | 820.00 | 800.00 | 820.00 | 15,551,400 | 0 |
| 18-Apr-2023 | 815.00 | 815.00 | 800.00 | 800.00 | 15,031,000 | 0 |
| 17-Apr-2023 | 810.00 | 820.00 | 805.00 | 820.00 | 7,170,500 | 0 |
| 14-Apr-2023 | 815.00 | 825.00 | 810.00 | 810.00 | 10,527,500 | 0 |
| 13-Apr-2023 | 815.00 | 830.00 | 810.00 | 815.00 | 12,392,100 | 0 |
| 12-Apr-2023 | 830.00 | 835.00 | 815.00 | 815.00 | 15,947,400 | 0 |
| 11-Apr-2023 | 810.00 | 840.00 | 810.00 | 825.00 | 14,218,600 | 0 |
| 10-Apr-2023 | 825.00 | 825.00 | 800.00 | 805.00 | 20,595,300 | 0 |
| 06-Apr-2023 | 835.00 | 845.00 | 820.00 | 830.00 | 33,250,600 | 0 |
| 05-Apr-2023 | 845.00 | 855.00 | 835.00 | 835.00 | 13,814,200 | 0 |
| 04-Apr-2023 | 860.00 | 865.00 | 840.00 | 845.00 | 18,031,600 | 0 |
| 03-Apr-2023 | 870.00 | 875.00 | 855.00 | 860.00 | 9,842,800 | 0 |
| 31-Mar-2023 | 845.00 | 870.00 | 845.00 | 870.00 | 21,936,800 | 0 |
| 30-Mar-2023 | 860.00 | 865.00 | 840.00 | 840.00 | 13,162,300 | 0 |
| 29-Mar-2023 | 865.00 | 875.00 | 860.00 | 860.00 | 12,914,700 | 0 |
| 28-Mar-2023 | 860.00 | 875.00 | 855.00 | 865.00 | 10,905,700 | 0 |
| 27-Mar-2023 | 845.00 | 865.00 | 845.00 | 855.00 | 13,141,300 | 0 |
| 24-Mar-2023 | 825.00 | 865.00 | 825.00 | 845.00 | 26,733,600 | 0 |
| 21-Mar-2023 | 825.00 | 835.00 | 820.00 | 825.00 | 4,071,800 | 0 |
| 20-Mar-2023 | 825.00 | 830.00 | 820.00 | 820.00 | 15,289,000 | 0 |
| 17-Mar-2023 | 835.00 | 845.00 | 825.00 | 825.00 | 22,268,800 | 0 |
| 16-Mar-2023 | 850.00 | 850.00 | 815.00 | 835.00 | 17,113,900 | 0 |
| 15-Mar-2023 | 840.00 | 855.00 | 840.00 | 850.00 | 17,568,800 | 0 |
| 14-Mar-2023 | 855.00 | 875.00 | 830.00 | 835.00 | 26,465,600 | 0 |
| 13-Mar-2023 | 890.00 | 890.00 | 845.00 | 845.00 | 30,837,000 | 0 |
| 10-Mar-2023 | 885.00 | 900.00 | 855.00 | 900.00 | 11,531,500 | 0 |
| 09-Mar-2023 | 890.00 | 900.00 | 880.00 | 885.00 | 7,390,300 | 0 |
| 08-Mar-2023 | 895.00 | 895.00 | 880.00 | 885.00 | 13,604,300 | 0 |
| 07-Mar-2023 | 900.00 | 910.00 | 895.00 | 900.00 | 20,250,200 | 0 |
| 06-Mar-2023 | 895.00 | 900.00 | 885.00 | 900.00 | 25,602,600 | 0 |
| 03-Mar-2023 | 910.00 | 915.00 | 890.00 | 895.00 | 39,836,700 | 0 |
| 02-Mar-2023 | 880.00 | 915.00 | 870.00 | 910.00 | 67,443,300 | 0 |
| 01-Mar-2023 | 875.00 | 890.00 | 860.00 | 885.00 | 20,995,000 | 0 |
| 28-Feb-2023 | 855.00 | 880.00 | 850.00 | 880.00 | 12,895,500 | 0 |
| 27-Feb-2023 | 865.00 | 875.00 | 850.00 | 855.00 | 8,053,200 | 0 |
| 24-Feb-2023 | 880.00 | 880.00 | 865.00 | 865.00 | 9,515,300 | 0 |
| 23-Feb-2023 | 880.00 | 880.00 | 865.00 | 880.00 | 13,393,800 | 0 |
| 22-Feb-2023 | 860.00 | 895.00 | 855.00 | 880.00 | 29,140,900 | 0 |
| 21-Feb-2023 | 860.00 | 865.00 | 850.00 | 865.00 | 8,414,000 | 0 |
| 20-Feb-2023 | 865.00 | 870.00 | 840.00 | 860.00 | 12,565,200 | 0 |
| 17-Feb-2023 | 890.00 | 890.00 | 835.00 | 870.00 | 44,551,100 | 0 |
| 16-Feb-2023 | 870.00 | 890.00 | 865.00 | 890.00 | 27,948,800 | 0 |
| 15-Feb-2023 | 875.00 | 880.00 | 850.00 | 870.00 | 32,631,000 | 0 |
| 14-Feb-2023 | 830.00 | 875.00 | 830.00 | 870.00 | 63,956,000 | 0 |
| 13-Feb-2023 | 800.00 | 840.00 | 795.00 | 830.00 | 60,957,100 | 0 |
| 10-Feb-2023 | 805.00 | 810.00 | 790.00 | 800.00 | 22,152,000 | 0 |
| 09-Feb-2023 | 800.00 | 805.00 | 795.00 | 800.00 | 13,386,500 | 0 |
| 08-Feb-2023 | 790.00 | 800.00 | 785.00 | 800.00 | 32,168,200 | 0 |
| 07-Feb-2023 | 785.00 | 790.00 | 780.00 | 790.00 | 15,220,000 | 0 |
| 06-Feb-2023 | 785.00 | 790.00 | 780.00 | 785.00 | 10,244,300 | 0 |
| 03-Feb-2023 | 785.00 | 790.00 | 780.00 | 785.00 | 12,121,800 | 0 |
| 02-Feb-2023 | 780.00 | 790.00 | 780.00 | 780.00 | 18,056,000 | 0 |
| 01-Feb-2023 | 760.00 | 785.00 | 750.00 | 780.00 | 47,611,400 | 0 |
| 31-Jan-2023 | 765.00 | 770.00 | 750.00 | 755.00 | 51,782,700 | 0 |
| 30-Jan-2023 | 765.00 | 775.00 | 755.00 | 765.00 | 38,167,000 | 0 |
| 27-Jan-2023 | 770.00 | 775.00 | 760.00 | 760.00 | 16,531,300 | 0 |
| 26-Jan-2023 | 735.00 | 775.00 | 735.00 | 770.00 | 54,051,800 | 0 |
| 25-Jan-2023 | 725.00 | 735.00 | 720.00 | 735.00 | 5,137,500 | 0 |
| 24-Jan-2023 | 725.00 | 735.00 | 720.00 | 725.00 | 8,104,700 | 0 |
| 20-Jan-2023 | 725.00 | 730.00 | 715.00 | 725.00 | 13,725,600 | 0 |
| 19-Jan-2023 | 730.00 | 730.00 | 720.00 | 725.00 | 17,770,500 | 0 |
| 18-Jan-2023 | 725.00 | 730.00 | 720.00 | 725.00 | 6,500,700 | 0 |
| 17-Jan-2023 | 725.00 | 735.00 | 720.00 | 725.00 | 5,495,500 | 0 |
| 16-Jan-2023 | 730.00 | 735.00 | 725.00 | 725.00 | 2,485,100 | 0 |
| 13-Jan-2023 | 715.00 | 730.00 | 710.00 | 730.00 | 9,145,900 | 0 |
| 12-Jan-2023 | 705.00 | 715.00 | 700.00 | 715.00 | 12,786,500 | 0 |
| 11-Jan-2023 | 710.00 | 715.00 | 700.00 | 705.00 | 13,210,600 | 0 |
| 10-Jan-2023 | 735.00 | 735.00 | 705.00 | 710.00 | 16,511,300 | 0 |
| 09-Jan-2023 | 745.00 | 750.00 | 725.00 | 730.00 | 20,302,400 | 0 |
| 06-Jan-2023 | 745.00 | 745.00 | 735.00 | 745.00 | 21,720,400 | 0 |
| 05-Jan-2023 | 755.00 | 760.00 | 735.00 | 740.00 | 21,265,300 | 0 |
| 04-Jan-2023 | 745.00 | 760.00 | 740.00 | 755.00 | 20,246,600 | 0 |
| 03-Jan-2023 | 745.00 | 755.00 | 735.00 | 745.00 | 14,822,100 | 0 |
| 02-Jan-2023 | 755.00 | 760.00 | 740.00 | 745.00 | 7,425,300 | 0 |
| 30-Dec-2022 | 755.00 | 760.00 | 750.00 | 755.00 | 5,382,700 | 0 |