| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 348.00 | 360.00 | 346.00 | 354.00 | 1,111,900 | 0 |
| 05-Jun-2023 | 348.00 | 352.00 | 342.00 | 348.00 | 1,319,800 | 0 |
| 31-May-2023 | 360.00 | 362.00 | 346.00 | 346.00 | 2,771,600 | 0 |
| 30-May-2023 | 360.00 | 364.00 | 356.00 | 360.00 | 953,100 | 0 |
| 29-May-2023 | 368.00 | 372.00 | 360.00 | 360.00 | 1,965,000 | 0 |
| 26-May-2023 | 366.00 | 368.00 | 362.00 | 366.00 | 990,300 | 0 |
| 25-May-2023 | 366.00 | 366.00 | 360.00 | 364.00 | 699,700 | 0 |
| 24-May-2023 | 366.00 | 368.00 | 364.00 | 364.00 | 621,700 | 0 |
| 23-May-2023 | 366.00 | 368.00 | 364.00 | 368.00 | 1,117,900 | 0 |
| 22-May-2023 | 376.00 | 376.00 | 362.00 | 368.00 | 2,269,800 | 0 |
| 19-May-2023 | 364.00 | 374.00 | 362.00 | 370.00 | 2,522,300 | 0 |
| 17-May-2023 | 362.00 | 366.00 | 356.00 | 362.00 | 1,442,700 | 0 |
| 16-May-2023 | 360.00 | 368.00 | 358.00 | 362.00 | 2,238,400 | 0 |
| 15-May-2023 | 366.00 | 370.00 | 358.00 | 358.00 | 1,718,200 | 0 |
| 12-May-2023 | 364.00 | 376.00 | 364.00 | 366.00 | 2,197,000 | 0 |
| 11-May-2023 | 378.00 | 380.00 | 356.00 | 362.00 | 4,592,300 | 0 |
| 10-May-2023 | 376.00 | 394.00 | 376.00 | 378.00 | 14,142,500 | 0 |
| 09-May-2023 | 352.00 | 374.00 | 352.00 | 374.00 | 9,331,800 | 0 |
| 08-May-2023 | 346.00 | 352.00 | 342.00 | 352.00 | 2,712,100 | 0 |
| 05-May-2023 | 346.00 | 356.00 | 342.00 | 344.00 | 1,868,300 | 0 |
| 04-May-2023 | 344.00 | 348.00 | 342.00 | 344.00 | 1,169,200 | 0 |
| 03-May-2023 | 344.00 | 348.00 | 340.00 | 344.00 | 1,370,600 | 0 |
| 02-May-2023 | 358.00 | 358.00 | 342.00 | 344.00 | 2,801,500 | 0 |
| 28-Apr-2023 | 360.00 | 364.00 | 354.00 | 358.00 | 1,350,000 | 0 |
| 27-Apr-2023 | 366.00 | 370.00 | 362.00 | 362.00 | 1,891,800 | 0 |
| 26-Apr-2023 | 340.00 | 374.00 | 340.00 | 364.00 | 6,499,000 | 0 |
| 18-Apr-2023 | 340.00 | 344.00 | 338.00 | 338.00 | 976,300 | 0 |
| 17-Apr-2023 | 338.00 | 344.00 | 336.00 | 338.00 | 1,194,800 | 0 |
| 14-Apr-2023 | 344.00 | 350.00 | 340.00 | 340.00 | 2,927,600 | 0 |
| 13-Apr-2023 | 350.00 | 350.00 | 344.00 | 344.00 | 1,079,000 | 0 |
| 12-Apr-2023 | 344.00 | 350.00 | 342.00 | 350.00 | 932,700 | 0 |
| 11-Apr-2023 | 344.00 | 348.00 | 340.00 | 344.00 | 1,743,800 | 0 |
| 10-Apr-2023 | 348.00 | 348.00 | 340.00 | 344.00 | 835,400 | 0 |
| 06-Apr-2023 | 348.00 | 356.00 | 344.00 | 346.00 | 1,082,400 | 0 |
| 05-Apr-2023 | 354.00 | 356.00 | 342.00 | 344.00 | 1,415,800 | 0 |
| 04-Apr-2023 | 358.00 | 360.00 | 352.00 | 354.00 | 839,100 | 0 |
| 03-Apr-2023 | 360.00 | 364.00 | 356.00 | 358.00 | 870,900 | 0 |
| 31-Mar-2023 | 362.00 | 364.00 | 358.00 | 360.00 | 590,100 | 0 |
| 30-Mar-2023 | 366.00 | 368.00 | 362.00 | 362.00 | 702,600 | 0 |
| 29-Mar-2023 | 360.00 | 368.00 | 358.00 | 364.00 | 1,659,600 | 0 |
| 28-Mar-2023 | 352.00 | 360.00 | 350.00 | 358.00 | 1,486,600 | 0 |
| 27-Mar-2023 | 350.00 | 354.00 | 344.00 | 352.00 | 1,151,500 | 0 |
| 24-Mar-2023 | 346.00 | 354.00 | 344.00 | 350.00 | 1,246,400 | 0 |
| 21-Mar-2023 | 342.00 | 350.00 | 340.00 | 346.00 | 1,272,900 | 0 |
| 20-Mar-2023 | 344.00 | 348.00 | 338.00 | 342.00 | 1,763,000 | 0 |
| 17-Mar-2023 | 338.00 | 348.00 | 338.00 | 344.00 | 1,730,100 | 0 |
| 16-Mar-2023 | 352.00 | 352.00 | 332.00 | 338.00 | 3,845,500 | 0 |
| 15-Mar-2023 | 372.00 | 380.00 | 346.00 | 354.00 | 5,182,700 | 0 |
| 14-Mar-2023 | 384.00 | 384.00 | 372.00 | 372.00 | 2,527,500 | 0 |
| 13-Mar-2023 | 388.00 | 388.00 | 384.00 | 384.00 | 1,314,100 | 0 |
| 10-Mar-2023 | 396.00 | 396.00 | 388.00 | 388.00 | 1,825,900 | 0 |
| 09-Mar-2023 | 392.00 | 402.00 | 390.00 | 396.00 | 3,653,500 | 0 |
| 08-Mar-2023 | 378.00 | 388.00 | 378.00 | 386.00 | 2,774,500 | 0 |
| 07-Mar-2023 | 388.00 | 392.00 | 380.00 | 380.00 | 4,151,500 | 0 |
| 06-Mar-2023 | 390.00 | 394.00 | 386.00 | 388.00 | 1,168,400 | 0 |
| 03-Mar-2023 | 394.00 | 398.00 | 386.00 | 390.00 | 1,952,000 | 0 |
| 02-Mar-2023 | 394.00 | 396.00 | 390.00 | 392.00 | 1,400,100 | 0 |
| 01-Mar-2023 | 394.00 | 400.00 | 388.00 | 392.00 | 2,608,100 | 0 |
| 28-Feb-2023 | 396.00 | 400.00 | 394.00 | 394.00 | 1,234,700 | 0 |
| 27-Feb-2023 | 398.00 | 398.00 | 396.00 | 396.00 | 795,700 | 0 |
| 24-Feb-2023 | 404.00 | 404.00 | 392.00 | 398.00 | 3,816,600 | 0 |
| 23-Feb-2023 | 408.00 | 410.00 | 398.00 | 404.00 | 3,151,700 | 0 |
| 22-Feb-2023 | 410.00 | 412.00 | 406.00 | 408.00 | 1,370,000 | 0 |
| 21-Feb-2023 | 410.00 | 416.00 | 410.00 | 412.00 | 1,713,800 | 0 |
| 20-Feb-2023 | 414.00 | 418.00 | 408.00 | 410.00 | 1,518,800 | 0 |
| 17-Feb-2023 | 408.00 | 426.00 | 406.00 | 414.00 | 2,455,800 | 0 |
| 16-Feb-2023 | 414.00 | 416.00 | 404.00 | 408.00 | 3,676,000 | 0 |
| 15-Feb-2023 | 420.00 | 420.00 | 408.00 | 414.00 | 1,914,100 | 0 |
| 14-Feb-2023 | 420.00 | 422.00 | 416.00 | 418.00 | 845,100 | 0 |
| 13-Feb-2023 | 422.00 | 422.00 | 414.00 | 420.00 | 1,482,800 | 0 |
| 10-Feb-2023 | 416.00 | 430.00 | 416.00 | 422.00 | 6,148,500 | 0 |
| 09-Feb-2023 | 420.00 | 432.00 | 412.00 | 418.00 | 5,482,300 | 0 |
| 08-Feb-2023 | 420.00 | 426.00 | 418.00 | 420.00 | 1,401,900 | 0 |
| 07-Feb-2023 | 418.00 | 424.00 | 416.00 | 420.00 | 1,525,600 | 0 |
| 06-Feb-2023 | 414.00 | 428.00 | 414.00 | 416.00 | 3,714,500 | 0 |
| 03-Feb-2023 | 416.00 | 422.00 | 414.00 | 416.00 | 3,938,100 | 0 |
| 02-Feb-2023 | 408.00 | 426.00 | 408.00 | 414.00 | 5,193,200 | 0 |
| 01-Feb-2023 | 408.00 | 410.00 | 402.00 | 406.00 | 2,809,400 | 0 |
| 31-Jan-2023 | 412.00 | 412.00 | 404.00 | 408.00 | 1,558,500 | 0 |
| 30-Jan-2023 | 402.00 | 410.00 | 402.00 | 410.00 | 4,710,000 | 0 |
| 27-Jan-2023 | 404.00 | 412.00 | 400.00 | 400.00 | 3,812,000 | 0 |
| 26-Jan-2023 | 398.00 | 408.00 | 394.00 | 406.00 | 6,552,700 | 0 |
| 25-Jan-2023 | 392.00 | 394.00 | 388.00 | 394.00 | 1,449,000 | 0 |
| 24-Jan-2023 | 388.00 | 402.00 | 388.00 | 392.00 | 4,965,000 | 0 |
| 20-Jan-2023 | 382.00 | 388.00 | 380.00 | 388.00 | 1,585,400 | 0 |
| 19-Jan-2023 | 380.00 | 384.00 | 376.00 | 382.00 | 1,547,300 | 0 |
| 18-Jan-2023 | 380.00 | 384.00 | 378.00 | 380.00 | 940,900 | 0 |
| 17-Jan-2023 | 386.00 | 388.00 | 378.00 | 380.00 | 2,355,900 | 0 |
| 16-Jan-2023 | 382.00 | 386.00 | 382.00 | 384.00 | 1,855,300 | 0 |
| 13-Jan-2023 | 384.00 | 386.00 | 380.00 | 382.00 | 994,200 | 0 |
| 12-Jan-2023 | 376.00 | 386.00 | 376.00 | 384.00 | 2,674,500 | 0 |
| 11-Jan-2023 | 380.00 | 384.00 | 374.00 | 374.00 | 2,252,700 | 0 |
| 10-Jan-2023 | 386.00 | 386.00 | 376.00 | 378.00 | 2,075,100 | 0 |
| 09-Jan-2023 | 390.00 | 394.00 | 378.00 | 384.00 | 2,290,900 | 0 |
| 06-Jan-2023 | 376.00 | 392.00 | 372.00 | 388.00 | 3,208,500 | 0 |
| 05-Jan-2023 | 390.00 | 392.00 | 376.00 | 376.00 | 3,366,100 | 0 |
| 04-Jan-2023 | 394.00 | 394.00 | 390.00 | 390.00 | 2,119,800 | 0 |
| 03-Jan-2023 | 388.00 | 394.00 | 388.00 | 394.00 | 1,512,300 | 0 |
| 02-Jan-2023 | 388.00 | 396.00 | 384.00 | 388.00 | 2,166,600 | 0 |
| 30-Dec-2022 | 390.00 | 392.00 | 386.00 | 386.00 | 2,092,500 | 0 |