| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 120.00 | 121.00 | 118.00 | 120.00 | 45,500 | 0 |
| 05-Jun-2023 | 119.00 | 120.00 | 118.00 | 120.00 | 94,100 | 0 |
| 31-May-2023 | 116.00 | 120.00 | 116.00 | 116.00 | 110,700 | 0 |
| 30-May-2023 | 116.00 | 118.00 | 116.00 | 117.00 | 68,600 | 0 |
| 29-May-2023 | 114.00 | 119.00 | 114.00 | 118.00 | 143,000 | 0 |
| 26-May-2023 | 116.00 | 118.00 | 114.00 | 114.00 | 104,800 | 0 |
| 25-May-2023 | 115.00 | 117.00 | 115.00 | 116.00 | 284,400 | 0 |
| 24-May-2023 | 119.00 | 120.00 | 116.00 | 116.00 | 215,100 | 0 |
| 23-May-2023 | 120.00 | 120.00 | 116.00 | 116.00 | 669,300 | 0 |
| 22-May-2023 | 119.00 | 123.00 | 117.00 | 118.00 | 567,700 | 0 |
| 19-May-2023 | 117.00 | 122.00 | 117.00 | 122.00 | 44,400 | 0 |
| 17-May-2023 | 118.00 | 123.00 | 116.00 | 116.00 | 1,112,200 | 0 |
| 16-May-2023 | 118.00 | 118.00 | 117.00 | 118.00 | 310,100 | 0 |
| 15-May-2023 | 120.00 | 123.00 | 118.00 | 118.00 | 628,500 | 0 |
| 12-May-2023 | 121.00 | 121.00 | 120.00 | 120.00 | 17,900 | 0 |
| 11-May-2023 | 121.00 | 123.00 | 121.00 | 123.00 | 1,300 | 0 |
| 10-May-2023 | 122.00 | 123.00 | 120.00 | 123.00 | 222,200 | 0 |
| 09-May-2023 | 124.00 | 124.00 | 121.00 | 122.00 | 103,600 | 0 |
| 08-May-2023 | 121.00 | 122.00 | 121.00 | 122.00 | 236,300 | 0 |
| 05-May-2023 | 123.00 | 123.00 | 121.00 | 121.00 | 69,500 | 0 |
| 04-May-2023 | 123.00 | 123.00 | 122.00 | 122.00 | 76,700 | 0 |
| 03-May-2023 | 120.00 | 124.00 | 120.00 | 124.00 | 13,800 | 0 |
| 02-May-2023 | 121.00 | 124.00 | 121.00 | 121.00 | 111,700 | 0 |
| 28-Apr-2023 | 122.00 | 124.00 | 121.00 | 121.00 | 210,500 | 0 |
| 27-Apr-2023 | 124.00 | 125.00 | 119.00 | 121.00 | 5,294,800 | 0 |
| 26-Apr-2023 | 127.00 | 127.00 | 121.00 | 121.00 | 30,100 | 0 |
| 18-Apr-2023 | 121.00 | 125.00 | 120.00 | 121.00 | 58,300 | 0 |
| 17-Apr-2023 | 125.00 | 125.00 | 116.00 | 121.00 | 229,600 | 0 |
| 14-Apr-2023 | 125.00 | 125.00 | 124.00 | 124.00 | 67,000 | 0 |
| 13-Apr-2023 | 126.00 | 129.00 | 125.00 | 128.00 | 75,400 | 0 |
| 12-Apr-2023 | 126.00 | 129.00 | 126.00 | 129.00 | 45,500 | 0 |
| 11-Apr-2023 | 125.00 | 129.00 | 125.00 | 128.00 | 57,000 | 0 |
| 10-Apr-2023 | 129.00 | 130.00 | 126.00 | 127.00 | 400 | 0 |
| 06-Apr-2023 | 129.00 | 129.00 | 129.00 | 129.00 | 4,600 | 0 |
| 05-Apr-2023 | 126.00 | 129.00 | 126.00 | 129.00 | 16,000 | 0 |
| 04-Apr-2023 | 128.00 | 130.00 | 125.00 | 125.00 | 16,700 | 0 |
| 03-Apr-2023 | 128.00 | 128.00 | 125.00 | 125.00 | 8,500 | 0 |
| 31-Mar-2023 | 128.00 | 129.00 | 126.00 | 126.00 | 11,100 | 0 |
| 30-Mar-2023 | 129.00 | 129.00 | 127.00 | 127.00 | 300 | 0 |
| 29-Mar-2023 | 125.00 | 129.00 | 125.00 | 126.00 | 30,500 | 0 |
| 28-Mar-2023 | 127.00 | 130.00 | 124.00 | 130.00 | 14,900 | 0 |
| 27-Mar-2023 | 125.00 | 130.00 | 125.00 | 125.00 | 21,700 | 0 |
| 24-Mar-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 14,400 | 0 |
| 21-Mar-2023 | 126.00 | 129.00 | 126.00 | 129.00 | 25,000 | 0 |
| 20-Mar-2023 | 130.00 | 130.00 | 125.00 | 126.00 | 81,200 | 0 |
| 17-Mar-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 11,000 | 0 |
| 16-Mar-2023 | 130.00 | 130.00 | 126.00 | 126.00 | 27,000 | 0 |
| 15-Mar-2023 | 126.00 | 130.00 | 126.00 | 126.00 | 1,300 | 0 |
| 14-Mar-2023 | 126.00 | 130.00 | 125.00 | 130.00 | 15,700 | 0 |
| 13-Mar-2023 | 127.00 | 127.00 | 125.00 | 125.00 | 65,900 | 0 |
| 10-Mar-2023 | 132.00 | 132.00 | 126.00 | 126.00 | 7,000 | 0 |
| 09-Mar-2023 | 130.00 | 132.00 | 130.00 | 132.00 | 6,000 | 0 |
| 08-Mar-2023 | 134.00 | 134.00 | 128.00 | 133.00 | 28,300 | 0 |
| 07-Mar-2023 | 131.00 | 139.00 | 128.00 | 132.00 | 579,400 | 0 |
| 06-Mar-2023 | 130.00 | 131.00 | 130.00 | 131.00 | 5,600 | 0 |
| 03-Mar-2023 | 130.00 | 131.00 | 129.00 | 131.00 | 21,400 | 0 |
| 02-Mar-2023 | 133.00 | 133.00 | 130.00 | 130.00 | 14,800 | 0 |
| 01-Mar-2023 | 126.00 | 135.00 | 126.00 | 131.00 | 108,000 | 0 |
| 28-Feb-2023 | 128.00 | 128.00 | 125.00 | 126.00 | 171,600 | 0 |
| 27-Feb-2023 | 128.00 | 134.00 | 126.00 | 132.00 | 39,900 | 0 |
| 24-Feb-2023 | 126.00 | 138.00 | 126.00 | 134.00 | 72,800 | 0 |
| 23-Feb-2023 | 131.00 | 131.00 | 126.00 | 126.00 | 3,800 | 0 |
| 22-Feb-2023 | 131.00 | 131.00 | 128.00 | 131.00 | 66,000 | 0 |
| 21-Feb-2023 | 127.00 | 135.00 | 127.00 | 131.00 | 22,300 | 0 |
| 20-Feb-2023 | 127.00 | 128.00 | 127.00 | 127.00 | 11,500 | 0 |
| 17-Feb-2023 | 127.00 | 132.00 | 126.00 | 127.00 | 25,200 | 0 |
| 16-Feb-2023 | 128.00 | 131.00 | 127.00 | 127.00 | 8,200 | 0 |
| 15-Feb-2023 | 129.00 | 131.00 | 128.00 | 128.00 | 6,500 | 0 |
| 14-Feb-2023 | 129.00 | 132.00 | 126.00 | 128.00 | 29,800 | 0 |
| 13-Feb-2023 | 129.00 | 131.00 | 127.00 | 129.00 | 41,200 | 0 |
| 10-Feb-2023 | 120.00 | 130.00 | 120.00 | 127.00 | 41,700 | 0 |
| 09-Feb-2023 | 127.00 | 131.00 | 126.00 | 126.00 | 15,300 | 0 |
| 08-Feb-2023 | 131.00 | 131.00 | 127.00 | 127.00 | 6,300 | 0 |
| 07-Feb-2023 | 131.00 | 136.00 | 127.00 | 129.00 | 66,100 | 0 |
| 06-Feb-2023 | 129.00 | 131.00 | 125.00 | 131.00 | 532,900 | 0 |
| 03-Feb-2023 | 126.00 | 130.00 | 126.00 | 130.00 | 171,800 | 0 |
| 02-Feb-2023 | 126.00 | 130.00 | 124.00 | 124.00 | 243,900 | 0 |
| 01-Feb-2023 | 124.00 | 130.00 | 121.00 | 129.00 | 154,600 | 0 |
| 31-Jan-2023 | 125.00 | 139.00 | 124.00 | 127.00 | 3,345,100 | 0 |
| 30-Jan-2023 | 125.00 | 131.00 | 122.00 | 124.00 | 2,763,100 | 0 |
| 27-Jan-2023 | 124.00 | 125.00 | 124.00 | 124.00 | 526,900 | 0 |
| 26-Jan-2023 | 125.00 | 125.00 | 118.00 | 120.00 | 389,300 | 0 |
| 25-Jan-2023 | 124.00 | 125.00 | 123.00 | 123.00 | 83,200 | 0 |
| 24-Jan-2023 | 122.00 | 126.00 | 120.00 | 124.00 | 11,100 | 0 |
| 20-Jan-2023 | 120.00 | 123.00 | 120.00 | 123.00 | 7,200 | 0 |
| 19-Jan-2023 | 120.00 | 127.00 | 119.00 | 119.00 | 44,600 | 0 |
| 18-Jan-2023 | 118.00 | 128.00 | 118.00 | 121.00 | 26,800 | 0 |
| 17-Jan-2023 | 128.00 | 129.00 | 118.00 | 118.00 | 101,100 | 0 |
| 16-Jan-2023 | 123.00 | 129.00 | 118.00 | 119.00 | 161,100 | 0 |
| 13-Jan-2023 | 111.00 | 122.00 | 111.00 | 122.00 | 123,700 | 0 |
| 12-Jan-2023 | 122.00 | 122.00 | 113.00 | 116.00 | 242,000 | 0 |
| 11-Jan-2023 | 122.00 | 122.00 | 120.00 | 121.00 | 35,000 | 0 |
| 10-Jan-2023 | 112.00 | 123.00 | 112.00 | 120.00 | 42,900 | 0 |
| 09-Jan-2023 | 125.00 | 125.00 | 119.00 | 119.00 | 130,800 | 0 |
| 06-Jan-2023 | 122.00 | 125.00 | 122.00 | 125.00 | 57,200 | 0 |
| 05-Jan-2023 | 126.00 | 127.00 | 120.00 | 120.00 | 233,600 | 0 |
| 04-Jan-2023 | 125.00 | 129.00 | 122.00 | 128.00 | 134,100 | 0 |
| 03-Jan-2023 | 129.00 | 130.00 | 129.00 | 129.00 | 210,000 | 0 |
| 02-Jan-2023 | 126.00 | 130.00 | 122.00 | 130.00 | 57,900 | 0 |
| 30-Dec-2022 | 128.00 | 128.00 | 122.00 | 123.00 | 61,400 | 0 |