| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 316.00 | 318.00 | 310.00 | 312.00 | 3,000,400 | 0 |
| 06-Jun-2023 | 316.00 | 316.00 | 310.00 | 316.00 | 5,173,500 | 0 |
| 05-Jun-2023 | 302.00 | 316.00 | 302.00 | 316.00 | 7,668,100 | 0 |
| 31-May-2023 | 308.00 | 310.00 | 302.00 | 304.00 | 8,813,100 | 0 |
| 30-May-2023 | 310.00 | 314.00 | 306.00 | 308.00 | 12,119,000 | 0 |
| 29-May-2023 | 310.00 | 318.00 | 308.00 | 310.00 | 20,007,700 | 0 |
| 26-May-2023 | 300.00 | 322.00 | 300.00 | 308.00 | 45,667,800 | 0 |
| 25-May-2023 | 322.00 | 322.00 | 322.00 | 322.00 | 5,068,800 | 0 |
| 24-May-2023 | 346.00 | 346.00 | 346.00 | 346.00 | 749,500 | 0 |
| 23-May-2023 | 370.00 | 370.00 | 370.00 | 370.00 | 463,500 | 0 |
| 22-May-2023 | 396.00 | 396.00 | 396.00 | 396.00 | 1,082,300 | 0 |
| 19-May-2023 | 422.00 | 428.00 | 410.00 | 424.00 | 73,961,000 | 0 |
| 17-May-2023 | 430.00 | 436.00 | 414.00 | 420.00 | 34,298,900 | 0 |
| 16-May-2023 | 426.00 | 438.00 | 424.00 | 428.00 | 45,610,500 | 0 |
| 15-May-2023 | 430.00 | 430.00 | 412.00 | 422.00 | 54,776,300 | 0 |
| 12-May-2023 | 430.00 | 432.00 | 406.00 | 414.00 | 49,971,600 | 0 |
| 11-May-2023 | 450.00 | 470.00 | 406.00 | 422.00 | 215,237,000 | 0 |
| 10-May-2023 | 338.00 | 422.00 | 338.00 | 422.00 | 145,134,600 | 0 |
| 09-May-2023 | 338.00 | 340.00 | 336.00 | 338.00 | 4,238,000 | 0 |
| 08-May-2023 | 340.00 | 340.00 | 336.00 | 338.00 | 3,744,000 | 0 |
| 05-May-2023 | 336.00 | 340.00 | 334.00 | 338.00 | 7,824,500 | 0 |
| 04-May-2023 | 340.00 | 340.00 | 336.00 | 336.00 | 974,500 | 0 |
| 03-May-2023 | 336.00 | 340.00 | 336.00 | 340.00 | 2,173,900 | 0 |
| 02-May-2023 | 340.00 | 350.00 | 334.00 | 336.00 | 2,361,000 | 0 |
| 28-Apr-2023 | 338.00 | 352.00 | 336.00 | 340.00 | 9,452,500 | 0 |
| 27-Apr-2023 | 340.00 | 340.00 | 332.00 | 334.00 | 2,807,700 | 0 |
| 26-Apr-2023 | 340.00 | 346.00 | 336.00 | 340.00 | 1,840,600 | 0 |
| 18-Apr-2023 | 346.00 | 348.00 | 340.00 | 340.00 | 2,510,500 | 0 |
| 17-Apr-2023 | 334.00 | 346.00 | 330.00 | 346.00 | 2,151,900 | 0 |
| 14-Apr-2023 | 340.00 | 342.00 | 332.00 | 332.00 | 1,045,200 | 0 |
| 13-Apr-2023 | 340.00 | 342.00 | 336.00 | 338.00 | 646,900 | 0 |
| 12-Apr-2023 | 332.00 | 340.00 | 330.00 | 338.00 | 1,173,000 | 0 |
| 11-Apr-2023 | 332.00 | 336.00 | 328.00 | 334.00 | 352,900 | 0 |
| 10-Apr-2023 | 328.00 | 332.00 | 318.00 | 332.00 | 1,046,900 | 0 |
| 06-Apr-2023 | 330.00 | 332.00 | 328.00 | 328.00 | 2,058,300 | 0 |
| 05-Apr-2023 | 330.00 | 344.00 | 324.00 | 330.00 | 1,040,800 | 0 |
| 04-Apr-2023 | 328.00 | 334.00 | 326.00 | 328.00 | 1,108,200 | 0 |
| 03-Apr-2023 | 320.00 | 332.00 | 320.00 | 328.00 | 1,863,100 | 0 |
| 31-Mar-2023 | 320.00 | 322.00 | 318.00 | 318.00 | 606,000 | 0 |
| 30-Mar-2023 | 320.00 | 320.00 | 318.00 | 320.00 | 432,700 | 0 |
| 29-Mar-2023 | 320.00 | 322.00 | 318.00 | 318.00 | 363,000 | 0 |
| 28-Mar-2023 | 320.00 | 320.00 | 310.00 | 316.00 | 726,400 | 0 |
| 27-Mar-2023 | 316.00 | 322.00 | 316.00 | 320.00 | 443,100 | 0 |
| 24-Mar-2023 | 312.00 | 320.00 | 312.00 | 316.00 | 250,100 | 0 |
| 21-Mar-2023 | 316.00 | 318.00 | 312.00 | 312.00 | 155,800 | 0 |
| 20-Mar-2023 | 314.00 | 316.00 | 312.00 | 312.00 | 392,700 | 0 |
| 17-Mar-2023 | 312.00 | 316.00 | 308.00 | 316.00 | 625,800 | 0 |
| 16-Mar-2023 | 312.00 | 314.00 | 306.00 | 312.00 | 1,673,400 | 0 |
| 15-Mar-2023 | 316.00 | 318.00 | 310.00 | 312.00 | 957,800 | 0 |
| 14-Mar-2023 | 320.00 | 320.00 | 310.00 | 312.00 | 762,200 | 0 |
| 13-Mar-2023 | 316.00 | 318.00 | 312.00 | 318.00 | 259,600 | 0 |
| 10-Mar-2023 | 316.00 | 322.00 | 312.00 | 318.00 | 155,200 | 0 |
| 09-Mar-2023 | 318.00 | 324.00 | 308.00 | 316.00 | 1,707,800 | 0 |
| 08-Mar-2023 | 320.00 | 320.00 | 314.00 | 318.00 | 938,100 | 0 |
| 07-Mar-2023 | 324.00 | 326.00 | 318.00 | 320.00 | 303,200 | 0 |
| 06-Mar-2023 | 328.00 | 330.00 | 322.00 | 322.00 | 520,800 | 0 |
| 03-Mar-2023 | 330.00 | 334.00 | 324.00 | 328.00 | 310,200 | 0 |
| 02-Mar-2023 | 328.00 | 334.00 | 322.00 | 328.00 | 1,322,800 | 0 |
| 01-Mar-2023 | 332.00 | 338.00 | 328.00 | 328.00 | 286,900 | 0 |
| 28-Feb-2023 | 340.00 | 348.00 | 332.00 | 332.00 | 708,600 | 0 |
| 27-Feb-2023 | 334.00 | 346.00 | 334.00 | 338.00 | 1,061,000 | 0 |
| 24-Feb-2023 | 338.00 | 338.00 | 332.00 | 334.00 | 268,100 | 0 |
| 23-Feb-2023 | 338.00 | 342.00 | 332.00 | 332.00 | 894,800 | 0 |
| 22-Feb-2023 | 338.00 | 346.00 | 332.00 | 338.00 | 792,500 | 0 |
| 21-Feb-2023 | 338.00 | 346.00 | 318.00 | 338.00 | 2,725,600 | 0 |
| 20-Feb-2023 | 318.00 | 380.00 | 314.00 | 336.00 | 7,127,300 | 0 |
| 17-Feb-2023 | 318.00 | 320.00 | 314.00 | 314.00 | 422,800 | 0 |
| 16-Feb-2023 | 318.00 | 318.00 | 314.00 | 318.00 | 347,300 | 0 |
| 15-Feb-2023 | 318.00 | 318.00 | 316.00 | 318.00 | 248,600 | 0 |
| 14-Feb-2023 | 318.00 | 318.00 | 316.00 | 318.00 | 67,600 | 0 |
| 13-Feb-2023 | 314.00 | 318.00 | 314.00 | 316.00 | 1,170,200 | 0 |
| 10-Feb-2023 | 318.00 | 318.00 | 310.00 | 310.00 | 768,800 | 0 |
| 09-Feb-2023 | 318.00 | 320.00 | 316.00 | 318.00 | 205,500 | 0 |
| 08-Feb-2023 | 318.00 | 318.00 | 314.00 | 316.00 | 984,200 | 0 |
| 07-Feb-2023 | 322.00 | 322.00 | 314.00 | 318.00 | 1,000,200 | 0 |
| 06-Feb-2023 | 320.00 | 322.00 | 316.00 | 320.00 | 436,500 | 0 |
| 03-Feb-2023 | 320.00 | 320.00 | 316.00 | 320.00 | 345,000 | 0 |
| 02-Feb-2023 | 318.00 | 326.00 | 318.00 | 320.00 | 1,484,000 | 0 |
| 01-Feb-2023 | 314.00 | 318.00 | 314.00 | 314.00 | 1,156,300 | 0 |
| 31-Jan-2023 | 314.00 | 316.00 | 312.00 | 314.00 | 456,400 | 0 |
| 30-Jan-2023 | 314.00 | 314.00 | 310.00 | 314.00 | 595,200 | 0 |
| 27-Jan-2023 | 314.00 | 318.00 | 308.00 | 314.00 | 715,000 | 0 |
| 26-Jan-2023 | 320.00 | 322.00 | 310.00 | 312.00 | 1,231,900 | 0 |
| 25-Jan-2023 | 308.00 | 324.00 | 306.00 | 320.00 | 2,541,100 | 0 |
| 24-Jan-2023 | 308.00 | 310.00 | 304.00 | 308.00 | 755,600 | 0 |
| 20-Jan-2023 | 306.00 | 308.00 | 304.00 | 306.00 | 1,014,100 | 0 |
| 19-Jan-2023 | 304.00 | 306.00 | 300.00 | 306.00 | 2,022,100 | 0 |
| 18-Jan-2023 | 306.00 | 308.00 | 302.00 | 304.00 | 637,500 | 0 |
| 17-Jan-2023 | 306.00 | 306.00 | 302.00 | 306.00 | 272,900 | 0 |
| 16-Jan-2023 | 304.00 | 306.00 | 302.00 | 304.00 | 588,300 | 0 |
| 13-Jan-2023 | 306.00 | 306.00 | 302.00 | 302.00 | 538,900 | 0 |
| 12-Jan-2023 | 302.00 | 306.00 | 296.00 | 304.00 | 483,800 | 0 |
| 11-Jan-2023 | 306.00 | 306.00 | 302.00 | 302.00 | 429,200 | 0 |
| 10-Jan-2023 | 306.00 | 306.00 | 302.00 | 306.00 | 936,700 | 0 |
| 09-Jan-2023 | 306.00 | 306.00 | 302.00 | 304.00 | 453,000 | 0 |
| 06-Jan-2023 | 304.00 | 306.00 | 302.00 | 304.00 | 1,364,200 | 0 |
| 05-Jan-2023 | 306.00 | 306.00 | 300.00 | 302.00 | 2,952,700 | 0 |
| 04-Jan-2023 | 304.00 | 308.00 | 300.00 | 304.00 | 1,902,000 | 0 |
| 03-Jan-2023 | 302.00 | 310.00 | 302.00 | 304.00 | 1,387,600 | 0 |
| 02-Jan-2023 | 302.00 | 308.00 | 300.00 | 302.00 | 2,612,200 | 0 |