| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 710.00 | 725.00 | 695.00 | 725.00 | 80,725,700 | 0 |
| 06-Jun-2023 | 685.00 | 715.00 | 655.00 | 710.00 | 95,619,500 | 0 |
| 05-Jun-2023 | 635.00 | 690.00 | 630.00 | 680.00 | 88,087,900 | 0 |
| 31-May-2023 | 655.00 | 655.00 | 610.00 | 640.00 | 65,579,000 | 0 |
| 30-May-2023 | 665.00 | 665.00 | 650.00 | 650.00 | 14,410,200 | 0 |
| 29-May-2023 | 660.00 | 675.00 | 645.00 | 665.00 | 20,199,700 | 0 |
| 26-May-2023 | 660.00 | 670.00 | 650.00 | 670.00 | 27,757,100 | 0 |
| 25-May-2023 | 655.00 | 670.00 | 650.00 | 670.00 | 25,129,900 | 0 |
| 24-May-2023 | 650.00 | 660.00 | 645.00 | 655.00 | 24,857,300 | 0 |
| 23-May-2023 | 640.00 | 660.00 | 635.00 | 650.00 | 22,295,900 | 0 |
| 22-May-2023 | 660.00 | 670.00 | 640.00 | 645.00 | 22,036,500 | 0 |
| 19-May-2023 | 650.00 | 660.00 | 640.00 | 660.00 | 27,166,200 | 0 |
| 17-May-2023 | 640.00 | 650.00 | 635.00 | 645.00 | 9,607,700 | 0 |
| 16-May-2023 | 655.00 | 660.00 | 635.00 | 645.00 | 36,319,300 | 0 |
| 15-May-2023 | 675.00 | 675.00 | 635.00 | 650.00 | 36,869,100 | 0 |
| 12-May-2023 | 640.00 | 670.00 | 635.00 | 660.00 | 64,349,600 | 0 |
| 11-May-2023 | 620.00 | 650.00 | 610.00 | 640.00 | 64,269,500 | 0 |
| 10-May-2023 | 640.00 | 640.00 | 620.00 | 620.00 | 29,694,700 | 0 |
| 09-May-2023 | 615.00 | 640.00 | 610.00 | 640.00 | 51,653,600 | 0 |
| 08-May-2023 | 580.00 | 625.00 | 575.00 | 615.00 | 107,696,800 | 0 |
| 05-May-2023 | 585.00 | 585.00 | 565.00 | 580.00 | 35,032,800 | 0 |
| 04-May-2023 | 565.00 | 585.00 | 560.00 | 580.00 | 50,743,800 | 0 |
| 03-May-2023 | 560.00 | 565.00 | 550.00 | 565.00 | 20,463,100 | 0 |
| 02-May-2023 | 570.00 | 570.00 | 555.00 | 560.00 | 17,306,600 | 0 |
| 28-Apr-2023 | 565.00 | 570.00 | 540.00 | 560.00 | 33,651,400 | 0 |
| 27-Apr-2023 | 540.00 | 570.00 | 535.00 | 560.00 | 38,560,800 | 0 |
| 26-Apr-2023 | 535.00 | 540.00 | 525.00 | 540.00 | 22,050,900 | 0 |
| 18-Apr-2023 | 540.00 | 545.00 | 525.00 | 530.00 | 17,487,000 | 0 |
| 17-Apr-2023 | 545.00 | 550.00 | 530.00 | 540.00 | 18,686,200 | 0 |
| 14-Apr-2023 | 550.00 | 565.00 | 545.00 | 545.00 | 16,786,800 | 0 |
| 13-Apr-2023 | 560.00 | 560.00 | 540.00 | 550.00 | 18,901,500 | 0 |
| 12-Apr-2023 | 565.00 | 570.00 | 550.00 | 555.00 | 31,491,100 | 0 |
| 11-Apr-2023 | 525.00 | 565.00 | 525.00 | 565.00 | 71,112,600 | 0 |
| 10-Apr-2023 | 535.00 | 540.00 | 520.00 | 525.00 | 12,294,800 | 0 |
| 06-Apr-2023 | 530.00 | 545.00 | 525.00 | 535.00 | 19,364,400 | 0 |
| 05-Apr-2023 | 530.00 | 550.00 | 520.00 | 530.00 | 41,845,100 | 0 |
| 04-Apr-2023 | 535.00 | 540.00 | 520.00 | 525.00 | 26,871,100 | 0 |
| 03-Apr-2023 | 525.00 | 550.00 | 525.00 | 535.00 | 42,030,000 | 0 |
| 31-Mar-2023 | 520.00 | 535.00 | 515.00 | 530.00 | 26,633,300 | 0 |
| 30-Mar-2023 | 530.00 | 530.00 | 515.00 | 515.00 | 30,081,100 | 0 |
| 29-Mar-2023 | 540.00 | 540.00 | 525.00 | 525.00 | 36,601,300 | 0 |
| 28-Mar-2023 | 530.00 | 540.00 | 530.00 | 535.00 | 13,209,500 | 0 |
| 27-Mar-2023 | 530.00 | 550.00 | 525.00 | 530.00 | 23,748,200 | 0 |
| 24-Mar-2023 | 525.00 | 535.00 | 515.00 | 525.00 | 30,286,700 | 0 |
| 21-Mar-2023 | 505.00 | 525.00 | 500.00 | 515.00 | 18,060,900 | 0 |
| 20-Mar-2023 | 530.00 | 535.00 | 498.00 | 500.00 | 28,111,900 | 0 |
| 17-Mar-2023 | 525.00 | 545.00 | 520.00 | 525.00 | 17,400,400 | 0 |
| 16-Mar-2023 | 550.00 | 550.00 | 515.00 | 525.00 | 23,894,600 | 0 |
| 15-Mar-2023 | 550.00 | 560.00 | 545.00 | 550.00 | 12,743,800 | 0 |
| 14-Mar-2023 | 565.00 | 565.00 | 550.00 | 550.00 | 21,466,400 | 0 |
| 13-Mar-2023 | 565.00 | 570.00 | 555.00 | 565.00 | 11,656,500 | 0 |
| 10-Mar-2023 | 575.00 | 575.00 | 560.00 | 565.00 | 23,430,200 | 0 |
| 09-Mar-2023 | 575.00 | 585.00 | 570.00 | 575.00 | 17,851,900 | 0 |
| 08-Mar-2023 | 575.00 | 585.00 | 570.00 | 575.00 | 9,733,700 | 0 |
| 07-Mar-2023 | 585.00 | 585.00 | 570.00 | 580.00 | 13,165,400 | 0 |
| 06-Mar-2023 | 580.00 | 590.00 | 575.00 | 580.00 | 7,852,000 | 0 |
| 03-Mar-2023 | 585.00 | 590.00 | 575.00 | 580.00 | 9,849,300 | 0 |
| 02-Mar-2023 | 590.00 | 595.00 | 580.00 | 580.00 | 7,472,700 | 0 |
| 01-Mar-2023 | 610.00 | 610.00 | 590.00 | 590.00 | 10,050,400 | 0 |
| 28-Feb-2023 | 595.00 | 610.00 | 590.00 | 605.00 | 24,779,500 | 0 |
| 27-Feb-2023 | 580.00 | 605.00 | 575.00 | 600.00 | 50,954,700 | 0 |
| 24-Feb-2023 | 590.00 | 595.00 | 575.00 | 580.00 | 17,850,300 | 0 |
| 23-Feb-2023 | 575.00 | 590.00 | 565.00 | 590.00 | 39,766,400 | 0 |
| 22-Feb-2023 | 570.00 | 575.00 | 565.00 | 570.00 | 24,547,900 | 0 |
| 21-Feb-2023 | 580.00 | 585.00 | 565.00 | 570.00 | 35,375,000 | 0 |
| 20-Feb-2023 | 590.00 | 595.00 | 575.00 | 580.00 | 23,580,800 | 0 |
| 17-Feb-2023 | 595.00 | 600.00 | 585.00 | 590.00 | 26,318,700 | 0 |
| 16-Feb-2023 | 590.00 | 600.00 | 585.00 | 590.00 | 43,627,100 | 0 |
| 15-Feb-2023 | 615.00 | 615.00 | 590.00 | 590.00 | 38,120,100 | 0 |
| 14-Feb-2023 | 615.00 | 625.00 | 610.00 | 615.00 | 8,212,900 | 0 |
| 13-Feb-2023 | 620.00 | 625.00 | 610.00 | 610.00 | 8,368,800 | 0 |
| 10-Feb-2023 | 620.00 | 625.00 | 605.00 | 615.00 | 35,517,500 | 0 |
| 09-Feb-2023 | 640.00 | 640.00 | 620.00 | 620.00 | 34,636,600 | 0 |
| 08-Feb-2023 | 640.00 | 640.00 | 625.00 | 640.00 | 13,559,400 | 0 |
| 07-Feb-2023 | 635.00 | 645.00 | 625.00 | 635.00 | 18,838,200 | 0 |
| 06-Feb-2023 | 625.00 | 640.00 | 620.00 | 630.00 | 17,515,300 | 0 |
| 03-Feb-2023 | 620.00 | 655.00 | 615.00 | 640.00 | 93,817,500 | 0 |
| 02-Feb-2023 | 610.00 | 635.00 | 605.00 | 615.00 | 49,949,500 | 0 |
| 01-Feb-2023 | 620.00 | 620.00 | 605.00 | 610.00 | 20,078,300 | 0 |
| 31-Jan-2023 | 605.00 | 615.00 | 600.00 | 615.00 | 23,375,000 | 0 |
| 30-Jan-2023 | 615.00 | 620.00 | 590.00 | 605.00 | 41,904,600 | 0 |
| 27-Jan-2023 | 585.00 | 625.00 | 580.00 | 610.00 | 82,304,900 | 0 |
| 26-Jan-2023 | 595.00 | 595.00 | 580.00 | 585.00 | 27,590,300 | 0 |
| 25-Jan-2023 | 585.00 | 600.00 | 585.00 | 585.00 | 8,988,700 | 0 |
| 24-Jan-2023 | 600.00 | 605.00 | 585.00 | 585.00 | 17,395,800 | 0 |
| 20-Jan-2023 | 605.00 | 610.00 | 595.00 | 600.00 | 20,436,900 | 0 |
| 19-Jan-2023 | 580.00 | 615.00 | 575.00 | 605.00 | 48,212,600 | 0 |
| 18-Jan-2023 | 575.00 | 585.00 | 570.00 | 580.00 | 11,015,600 | 0 |
| 17-Jan-2023 | 580.00 | 580.00 | 570.00 | 575.00 | 5,907,800 | 0 |
| 16-Jan-2023 | 570.00 | 575.00 | 565.00 | 575.00 | 5,520,900 | 0 |
| 13-Jan-2023 | 585.00 | 590.00 | 570.00 | 570.00 | 10,293,200 | 0 |
| 12-Jan-2023 | 565.00 | 585.00 | 565.00 | 585.00 | 55,970,100 | 0 |
| 11-Jan-2023 | 580.00 | 585.00 | 555.00 | 565.00 | 10,449,400 | 0 |
| 10-Jan-2023 | 580.00 | 585.00 | 570.00 | 580.00 | 7,466,600 | 0 |
| 09-Jan-2023 | 565.00 | 590.00 | 565.00 | 575.00 | 27,215,000 | 0 |
| 06-Jan-2023 | 560.00 | 570.00 | 555.00 | 560.00 | 9,700,900 | 0 |
| 05-Jan-2023 | 575.00 | 580.00 | 555.00 | 560.00 | 18,696,100 | 0 |
| 04-Jan-2023 | 590.00 | 595.00 | 575.00 | 575.00 | 14,495,000 | 0 |
| 03-Jan-2023 | 600.00 | 605.00 | 585.00 | 590.00 | 15,743,900 | 0 |
| 02-Jan-2023 | 605.00 | 605.00 | 595.00 | 600.00 | 2,682,300 | 0 |