| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 298.00 | 298.00 | 278.00 | 288.00 | 4,900 | 0 |
| 05-Jun-2023 | 286.00 | 298.00 | 278.00 | 284.00 | 7,800 | 0 |
| 31-May-2023 | 298.00 | 362.00 | 278.00 | 286.00 | 140,000 | 0 |
| 30-May-2023 | 294.00 | 298.00 | 292.00 | 298.00 | 19,600 | 0 |
| 29-May-2023 | 302.00 | 302.00 | 294.00 | 294.00 | 1,300 | 0 |
| 26-May-2023 | 292.00 | 298.00 | 292.00 | 298.00 | 7,900 | 0 |
| 25-May-2023 | 310.00 | 320.00 | 298.00 | 302.00 | 18,900 | 0 |
| 24-May-2023 | 316.00 | 316.00 | 306.00 | 310.00 | 18,800 | 0 |
| 23-May-2023 | 308.00 | 322.00 | 302.00 | 316.00 | 3,200 | 0 |
| 22-May-2023 | 300.00 | 320.00 | 290.00 | 316.00 | 22,800 | 0 |
| 19-May-2023 | 302.00 | 306.00 | 288.00 | 300.00 | 16,600 | 0 |
| 17-May-2023 | 306.00 | 306.00 | 286.00 | 302.00 | 51,200 | 0 |
| 16-May-2023 | 316.00 | 316.00 | 306.00 | 306.00 | 14,200 | 0 |
| 15-May-2023 | 328.00 | 328.00 | 306.00 | 306.00 | 143,500 | 0 |
| 12-May-2023 | 284.00 | 328.00 | 280.00 | 328.00 | 135,500 | 0 |
| 11-May-2023 | 296.00 | 296.00 | 284.00 | 284.00 | 5,500 | 0 |
| 10-May-2023 | 302.00 | 302.00 | 284.00 | 284.00 | 31,500 | 0 |
| 09-May-2023 | 292.00 | 294.00 | 280.00 | 282.00 | 89,400 | 0 |
| 08-May-2023 | 312.00 | 312.00 | 292.00 | 292.00 | 67,000 | 0 |
| 05-May-2023 | 330.00 | 330.00 | 310.00 | 312.00 | 67,000 | 0 |
| 04-May-2023 | 354.00 | 354.00 | 330.00 | 330.00 | 71,900 | 0 |
| 03-May-2023 | 350.00 | 356.00 | 346.00 | 354.00 | 16,800 | 0 |
| 02-May-2023 | 360.00 | 360.00 | 360.00 | 360.00 | 700 | 0 |
| 28-Apr-2023 | 358.00 | 358.00 | 356.00 | 356.00 | 6,500 | 0 |
| 27-Apr-2023 | 354.00 | 358.00 | 348.00 | 358.00 | 23,200 | 0 |
| 26-Apr-2023 | 362.00 | 362.00 | 346.00 | 354.00 | 12,600 | 0 |
| 18-Apr-2023 | 360.00 | 364.00 | 350.00 | 360.00 | 3,700 | 0 |
| 17-Apr-2023 | 358.00 | 364.00 | 356.00 | 362.00 | 16,700 | 0 |
| 14-Apr-2023 | 360.00 | 360.00 | 358.00 | 358.00 | 6,700 | 0 |
| 13-Apr-2023 | 366.00 | 366.00 | 360.00 | 360.00 | 21,300 | 0 |
| 12-Apr-2023 | 350.00 | 370.00 | 350.00 | 366.00 | 12,500 | 0 |
| 11-Apr-2023 | 364.00 | 364.00 | 360.00 | 362.00 | 27,300 | 0 |
| 10-Apr-2023 | 362.00 | 364.00 | 360.00 | 364.00 | 2,900 | 0 |
| 06-Apr-2023 | 362.00 | 366.00 | 358.00 | 360.00 | 3,200 | 0 |
| 05-Apr-2023 | 364.00 | 376.00 | 362.00 | 362.00 | 11,100 | 0 |
| 04-Apr-2023 | 362.00 | 378.00 | 360.00 | 360.00 | 164,600 | 0 |
| 03-Apr-2023 | 370.00 | 384.00 | 360.00 | 384.00 | 164,500 | 0 |
| 31-Mar-2023 | 372.00 | 374.00 | 358.00 | 360.00 | 25,300 | 0 |
| 30-Mar-2023 | 370.00 | 372.00 | 356.00 | 360.00 | 700 | 0 |
| 29-Mar-2023 | 374.00 | 374.00 | 374.00 | 374.00 | 100 | 0 |
| 28-Mar-2023 | 368.00 | 368.00 | 352.00 | 354.00 | 1,700 | 0 |
| 27-Mar-2023 | 370.00 | 384.00 | 360.00 | 364.00 | 104,000 | 0 |
| 24-Mar-2023 | 362.00 | 376.00 | 358.00 | 358.00 | 11,900 | 0 |
| 21-Mar-2023 | 350.00 | 372.00 | 350.00 | 368.00 | 34,200 | 0 |
| 20-Mar-2023 | 378.00 | 380.00 | 364.00 | 364.00 | 53,300 | 0 |
| 17-Mar-2023 | 376.00 | 380.00 | 354.00 | 380.00 | 7,600 | 0 |
| 16-Mar-2023 | 368.00 | 374.00 | 358.00 | 374.00 | 75,200 | 0 |
| 15-Mar-2023 | 368.00 | 368.00 | 352.00 | 368.00 | 29,000 | 0 |
| 14-Mar-2023 | 356.00 | 372.00 | 356.00 | 370.00 | 29,100 | 0 |
| 13-Mar-2023 | 398.00 | 398.00 | 376.00 | 376.00 | 93,100 | 0 |
| 10-Mar-2023 | 404.00 | 404.00 | 404.00 | 404.00 | 100 | 0 |
| 09-Mar-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 0 | 0 |
| 08-Mar-2023 | 374.00 | 378.00 | 360.00 | 378.00 | 7,300 | 0 |
| 07-Mar-2023 | 374.00 | 410.00 | 374.00 | 378.00 | 6,500 | 0 |
| 06-Mar-2023 | 368.00 | 390.00 | 368.00 | 374.00 | 8,500 | 0 |
| 03-Mar-2023 | 376.00 | 380.00 | 368.00 | 368.00 | 21,900 | 0 |
| 02-Mar-2023 | 368.00 | 400.00 | 368.00 | 368.00 | 52,900 | 0 |
| 01-Mar-2023 | 370.00 | 370.00 | 352.00 | 370.00 | 3,000 | 0 |
| 28-Feb-2023 | 370.00 | 370.00 | 366.00 | 370.00 | 1,000 | 0 |
| 27-Feb-2023 | 366.00 | 370.00 | 366.00 | 370.00 | 9,500 | 0 |
| 24-Feb-2023 | 364.00 | 366.00 | 364.00 | 366.00 | 1,300 | 0 |
| 23-Feb-2023 | 370.00 | 374.00 | 360.00 | 364.00 | 31,900 | 0 |
| 22-Feb-2023 | 362.00 | 372.00 | 362.00 | 370.00 | 4,700 | 0 |
| 21-Feb-2023 | 366.00 | 366.00 | 360.00 | 362.00 | 18,400 | 0 |
| 20-Feb-2023 | 366.00 | 366.00 | 366.00 | 366.00 | 400 | 0 |
| 17-Feb-2023 | 378.00 | 382.00 | 362.00 | 366.00 | 2,600 | 0 |
| 16-Feb-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 300 | 0 |
| 15-Feb-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 800 | 0 |
| 14-Feb-2023 | 372.00 | 374.00 | 370.00 | 374.00 | 1,500 | 0 |
| 13-Feb-2023 | 362.00 | 374.00 | 362.00 | 374.00 | 1,000 | 0 |
| 10-Feb-2023 | 364.00 | 370.00 | 362.00 | 362.00 | 2,800 | 0 |
| 09-Feb-2023 | 356.00 | 388.00 | 356.00 | 376.00 | 1,600 | 0 |
| 08-Feb-2023 | 380.00 | 386.00 | 368.00 | 376.00 | 2,900 | 0 |
| 07-Feb-2023 | 374.00 | 376.00 | 374.00 | 374.00 | 4,500 | 0 |
| 06-Feb-2023 | 364.00 | 376.00 | 350.00 | 374.00 | 23,700 | 0 |
| 03-Feb-2023 | 374.00 | 386.00 | 364.00 | 364.00 | 7,700 | 0 |
| 02-Feb-2023 | 372.00 | 372.00 | 372.00 | 372.00 | 100 | 0 |
| 01-Feb-2023 | 374.00 | 374.00 | 372.00 | 374.00 | 500 | 0 |
| 31-Jan-2023 | 368.00 | 374.00 | 360.00 | 374.00 | 17,400 | 0 |
| 30-Jan-2023 | 374.00 | 374.00 | 368.00 | 368.00 | 800 | 0 |
| 27-Jan-2023 | 368.00 | 368.00 | 368.00 | 368.00 | 700 | 0 |
| 26-Jan-2023 | 372.00 | 374.00 | 372.00 | 374.00 | 4,200 | 0 |
| 25-Jan-2023 | 376.00 | 376.00 | 368.00 | 372.00 | 7,400 | 0 |
| 24-Jan-2023 | 376.00 | 376.00 | 376.00 | 376.00 | 1,500 | 0 |
| 20-Jan-2023 | 372.00 | 376.00 | 372.00 | 372.00 | 1,900 | 0 |
| 19-Jan-2023 | 370.00 | 374.00 | 352.00 | 372.00 | 1,400 | 0 |
| 18-Jan-2023 | 366.00 | 366.00 | 348.00 | 356.00 | 4,800 | 0 |
| 17-Jan-2023 | 366.00 | 374.00 | 364.00 | 364.00 | 3,600 | 0 |
| 16-Jan-2023 | 362.00 | 366.00 | 362.00 | 366.00 | 1,800 | 0 |
| 13-Jan-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 100 | 0 |
| 12-Jan-2023 | 378.00 | 378.00 | 378.00 | 378.00 | 500 | 0 |
| 11-Jan-2023 | 376.00 | 378.00 | 376.00 | 378.00 | 1,400 | 0 |
| 10-Jan-2023 | 376.00 | 376.00 | 366.00 | 366.00 | 1,600 | 0 |
| 09-Jan-2023 | 372.00 | 378.00 | 370.00 | 376.00 | 10,300 | 0 |
| 06-Jan-2023 | 378.00 | 380.00 | 372.00 | 372.00 | 15,000 | 0 |
| 05-Jan-2023 | 372.00 | 372.00 | 372.00 | 372.00 | 3,800 | 0 |
| 04-Jan-2023 | 376.00 | 376.00 | 370.00 | 372.00 | 3,600 | 0 |
| 03-Jan-2023 | 378.00 | 378.00 | 370.00 | 374.00 | 9,700 | 0 |
| 02-Jan-2023 | 362.00 | 378.00 | 362.00 | 378.00 | 900 | 0 |
| 30-Dec-2022 | 382.00 | 382.00 | 378.00 | 378.00 | 15,700 | 0 |