| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 378.00 | 378.00 | 374.00 | 378.00 | 645,100 | 0 |
| 05-Jun-2023 | 374.00 | 380.00 | 374.00 | 378.00 | 1,050,200 | 0 |
| 31-May-2023 | 378.00 | 380.00 | 374.00 | 374.00 | 1,191,900 | 0 |
| 30-May-2023 | 380.00 | 382.00 | 376.00 | 378.00 | 1,799,300 | 0 |
| 29-May-2023 | 378.00 | 380.00 | 374.00 | 378.00 | 1,667,800 | 0 |
| 26-May-2023 | 376.00 | 386.00 | 374.00 | 380.00 | 1,462,300 | 0 |
| 25-May-2023 | 376.00 | 380.00 | 370.00 | 374.00 | 1,822,400 | 0 |
| 24-May-2023 | 376.00 | 382.00 | 374.00 | 376.00 | 2,161,200 | 0 |
| 23-May-2023 | 378.00 | 380.00 | 374.00 | 376.00 | 1,163,600 | 0 |
| 22-May-2023 | 374.00 | 380.00 | 372.00 | 378.00 | 1,335,700 | 0 |
| 19-May-2023 | 378.00 | 378.00 | 370.00 | 374.00 | 1,023,900 | 0 |
| 17-May-2023 | 378.00 | 378.00 | 372.00 | 376.00 | 1,209,100 | 0 |
| 16-May-2023 | 374.00 | 384.00 | 372.00 | 378.00 | 1,521,000 | 0 |
| 15-May-2023 | 368.00 | 376.00 | 368.00 | 374.00 | 2,059,600 | 0 |
| 12-May-2023 | 372.00 | 376.00 | 368.00 | 368.00 | 2,241,300 | 0 |
| 11-May-2023 | 378.00 | 378.00 | 370.00 | 370.00 | 1,646,800 | 0 |
| 10-May-2023 | 378.00 | 380.00 | 374.00 | 378.00 | 1,663,500 | 0 |
| 09-May-2023 | 376.00 | 380.00 | 374.00 | 378.00 | 2,762,700 | 0 |
| 08-May-2023 | 368.00 | 376.00 | 368.00 | 376.00 | 3,714,300 | 0 |
| 05-May-2023 | 370.00 | 370.00 | 362.00 | 368.00 | 5,636,900 | 0 |
| 04-May-2023 | 366.00 | 370.00 | 364.00 | 370.00 | 2,972,200 | 0 |
| 03-May-2023 | 388.00 | 388.00 | 362.00 | 366.00 | 11,709,000 | 0 |
| 02-May-2023 | 398.00 | 402.00 | 386.00 | 388.00 | 2,708,900 | 0 |
| 28-Apr-2023 | 396.00 | 404.00 | 394.00 | 398.00 | 5,205,500 | 0 |
| 27-Apr-2023 | 398.00 | 400.00 | 396.00 | 398.00 | 2,318,800 | 0 |
| 26-Apr-2023 | 398.00 | 400.00 | 396.00 | 396.00 | 1,368,600 | 0 |
| 18-Apr-2023 | 394.00 | 398.00 | 394.00 | 398.00 | 647,600 | 0 |
| 17-Apr-2023 | 396.00 | 398.00 | 394.00 | 394.00 | 1,696,200 | 0 |
| 14-Apr-2023 | 394.00 | 398.00 | 390.00 | 396.00 | 493,400 | 0 |
| 13-Apr-2023 | 394.00 | 398.00 | 394.00 | 396.00 | 919,700 | 0 |
| 12-Apr-2023 | 396.00 | 398.00 | 394.00 | 396.00 | 1,307,200 | 0 |
| 11-Apr-2023 | 396.00 | 398.00 | 394.00 | 396.00 | 553,100 | 0 |
| 10-Apr-2023 | 396.00 | 400.00 | 394.00 | 396.00 | 542,500 | 0 |
| 06-Apr-2023 | 400.00 | 400.00 | 396.00 | 396.00 | 366,800 | 0 |
| 05-Apr-2023 | 396.00 | 400.00 | 394.00 | 398.00 | 683,500 | 0 |
| 04-Apr-2023 | 398.00 | 400.00 | 394.00 | 396.00 | 1,129,400 | 0 |
| 03-Apr-2023 | 400.00 | 400.00 | 386.00 | 398.00 | 1,378,400 | 0 |
| 31-Mar-2023 | 400.00 | 402.00 | 396.00 | 400.00 | 619,200 | 0 |
| 30-Mar-2023 | 400.00 | 404.00 | 398.00 | 400.00 | 769,800 | 0 |
| 29-Mar-2023 | 394.00 | 400.00 | 394.00 | 400.00 | 1,224,800 | 0 |
| 28-Mar-2023 | 396.00 | 400.00 | 390.00 | 390.00 | 1,557,700 | 0 |
| 27-Mar-2023 | 392.00 | 400.00 | 392.00 | 396.00 | 917,700 | 0 |
| 24-Mar-2023 | 388.00 | 394.00 | 388.00 | 390.00 | 924,600 | 0 |
| 21-Mar-2023 | 384.00 | 388.00 | 384.00 | 388.00 | 1,595,200 | 0 |
| 20-Mar-2023 | 386.00 | 388.00 | 382.00 | 384.00 | 1,793,200 | 0 |
| 17-Mar-2023 | 384.00 | 390.00 | 384.00 | 388.00 | 2,459,400 | 0 |
| 16-Mar-2023 | 396.00 | 398.00 | 380.00 | 384.00 | 1,818,700 | 0 |
| 15-Mar-2023 | 398.00 | 400.00 | 392.00 | 396.00 | 1,165,000 | 0 |
| 14-Mar-2023 | 406.00 | 406.00 | 390.00 | 396.00 | 4,869,700 | 0 |
| 13-Mar-2023 | 412.00 | 412.00 | 404.00 | 406.00 | 1,283,600 | 0 |
| 10-Mar-2023 | 412.00 | 414.00 | 410.00 | 412.00 | 1,098,200 | 0 |
| 09-Mar-2023 | 416.00 | 416.00 | 412.00 | 412.00 | 1,301,700 | 0 |
| 08-Mar-2023 | 420.00 | 420.00 | 410.00 | 416.00 | 1,820,900 | 0 |
| 07-Mar-2023 | 422.00 | 424.00 | 420.00 | 420.00 | 3,010,000 | 0 |
| 06-Mar-2023 | 422.00 | 424.00 | 420.00 | 420.00 | 1,852,900 | 0 |
| 03-Mar-2023 | 418.00 | 424.00 | 418.00 | 422.00 | 2,795,500 | 0 |
| 02-Mar-2023 | 430.00 | 430.00 | 418.00 | 418.00 | 5,055,700 | 0 |
| 01-Mar-2023 | 426.00 | 432.00 | 424.00 | 426.00 | 3,544,500 | 0 |
| 28-Feb-2023 | 430.00 | 430.00 | 424.00 | 426.00 | 3,439,000 | 0 |
| 27-Feb-2023 | 430.00 | 434.00 | 426.00 | 430.00 | 2,895,400 | 0 |
| 24-Feb-2023 | 422.00 | 432.00 | 422.00 | 430.00 | 7,977,600 | 0 |
| 23-Feb-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 1,987,700 | 0 |
| 22-Feb-2023 | 420.00 | 422.00 | 416.00 | 420.00 | 2,657,800 | 0 |
| 21-Feb-2023 | 420.00 | 424.00 | 420.00 | 420.00 | 2,586,200 | 0 |
| 20-Feb-2023 | 420.00 | 420.00 | 416.00 | 420.00 | 993,200 | 0 |
| 17-Feb-2023 | 420.00 | 422.00 | 416.00 | 416.00 | 783,700 | 0 |
| 16-Feb-2023 | 414.00 | 420.00 | 412.00 | 420.00 | 1,915,700 | 0 |
| 15-Feb-2023 | 412.00 | 416.00 | 412.00 | 414.00 | 544,800 | 0 |
| 14-Feb-2023 | 412.00 | 416.00 | 410.00 | 414.00 | 1,393,300 | 0 |
| 13-Feb-2023 | 416.00 | 416.00 | 410.00 | 410.00 | 2,571,400 | 0 |
| 10-Feb-2023 | 422.00 | 422.00 | 416.00 | 416.00 | 944,700 | 0 |
| 09-Feb-2023 | 422.00 | 422.00 | 418.00 | 422.00 | 1,490,500 | 0 |
| 08-Feb-2023 | 422.00 | 422.00 | 418.00 | 420.00 | 708,500 | 0 |
| 07-Feb-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 1,262,200 | 0 |
| 06-Feb-2023 | 424.00 | 424.00 | 422.00 | 422.00 | 304,700 | 0 |
| 03-Feb-2023 | 420.00 | 424.00 | 420.00 | 424.00 | 1,312,400 | 0 |
| 02-Feb-2023 | 422.00 | 424.00 | 420.00 | 420.00 | 937,500 | 0 |
| 01-Feb-2023 | 424.00 | 424.00 | 420.00 | 420.00 | 2,429,700 | 0 |
| 31-Jan-2023 | 424.00 | 424.00 | 420.00 | 424.00 | 1,225,600 | 0 |
| 30-Jan-2023 | 424.00 | 426.00 | 422.00 | 422.00 | 1,042,400 | 0 |
| 27-Jan-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 1,373,200 | 0 |
| 26-Jan-2023 | 420.00 | 424.00 | 416.00 | 422.00 | 1,100,700 | 0 |
| 25-Jan-2023 | 420.00 | 420.00 | 416.00 | 418.00 | 584,700 | 0 |
| 24-Jan-2023 | 420.00 | 422.00 | 416.00 | 420.00 | 457,400 | 0 |
| 20-Jan-2023 | 420.00 | 422.00 | 418.00 | 420.00 | 1,318,100 | 0 |
| 19-Jan-2023 | 414.00 | 420.00 | 414.00 | 420.00 | 1,361,800 | 0 |
| 18-Jan-2023 | 414.00 | 416.00 | 410.00 | 414.00 | 525,200 | 0 |
| 17-Jan-2023 | 410.00 | 414.00 | 408.00 | 410.00 | 566,100 | 0 |
| 16-Jan-2023 | 410.00 | 412.00 | 406.00 | 408.00 | 424,600 | 0 |
| 13-Jan-2023 | 412.00 | 412.00 | 406.00 | 410.00 | 646,700 | 0 |
| 12-Jan-2023 | 410.00 | 414.00 | 408.00 | 412.00 | 487,500 | 0 |
| 11-Jan-2023 | 408.00 | 410.00 | 406.00 | 410.00 | 642,900 | 0 |
| 10-Jan-2023 | 410.00 | 410.00 | 400.00 | 408.00 | 1,197,900 | 0 |
| 09-Jan-2023 | 416.00 | 420.00 | 410.00 | 410.00 | 405,200 | 0 |
| 06-Jan-2023 | 412.00 | 412.00 | 406.00 | 410.00 | 535,400 | 0 |
| 05-Jan-2023 | 418.00 | 418.00 | 410.00 | 412.00 | 1,924,900 | 0 |
| 04-Jan-2023 | 420.00 | 422.00 | 416.00 | 416.00 | 1,459,600 | 0 |
| 03-Jan-2023 | 418.00 | 420.00 | 416.00 | 418.00 | 619,000 | 0 |
| 02-Jan-2023 | 414.00 | 418.00 | 412.00 | 418.00 | 143,700 | 0 |
| 30-Dec-2022 | 414.00 | 416.00 | 414.00 | 414.00 | 1,383,300 | 0 |