| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 107.00 | 107.00 | 98.00 | 104.00 | 4,229,000 | 0 |
| 07-Jun-2023 | 109.00 | 109.00 | 104.00 | 104.00 | 62,400 | 0 |
| 06-Jun-2023 | 109.00 | 109.00 | 101.00 | 106.00 | 2,059,700 | 0 |
| 05-Jun-2023 | 104.00 | 110.00 | 96.00 | 106.00 | 2,921,300 | 0 |
| 31-May-2023 | 111.00 | 115.00 | 104.00 | 104.00 | 793,800 | 0 |
| 30-May-2023 | 113.00 | 116.00 | 111.00 | 111.00 | 2,034,700 | 0 |
| 29-May-2023 | 115.00 | 115.00 | 112.00 | 112.00 | 29,600 | 0 |
| 26-May-2023 | 117.00 | 117.00 | 112.00 | 112.00 | 267,800 | 0 |
| 25-May-2023 | 117.00 | 118.00 | 116.00 | 117.00 | 2,068,800 | 0 |
| 24-May-2023 | 115.00 | 120.00 | 114.00 | 117.00 | 1,160,600 | 0 |
| 23-May-2023 | 117.00 | 119.00 | 112.00 | 117.00 | 361,500 | 0 |
| 22-May-2023 | 117.00 | 122.00 | 113.00 | 116.00 | 1,136,500 | 0 |
| 19-May-2023 | 121.00 | 122.00 | 114.00 | 114.00 | 3,867,600 | 0 |
| 17-May-2023 | 120.00 | 125.00 | 118.00 | 121.00 | 1,308,300 | 0 |
| 16-May-2023 | 117.00 | 125.00 | 117.00 | 120.00 | 5,612,800 | 0 |
| 15-May-2023 | 115.00 | 119.00 | 115.00 | 118.00 | 2,924,000 | 0 |
| 12-May-2023 | 116.00 | 116.00 | 114.00 | 115.00 | 2,435,800 | 0 |
| 11-May-2023 | 111.00 | 118.00 | 111.00 | 116.00 | 546,000 | 0 |
| 10-May-2023 | 115.00 | 118.00 | 111.00 | 116.00 | 3,417,500 | 0 |
| 09-May-2023 | 111.00 | 115.00 | 109.00 | 114.00 | 1,825,200 | 0 |
| 08-May-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 1,748,900 | 0 |
| 05-May-2023 | 110.00 | 112.00 | 103.00 | 110.00 | 2,506,000 | 0 |
| 04-May-2023 | 109.00 | 111.00 | 108.00 | 108.00 | 358,400 | 0 |
| 03-May-2023 | 109.00 | 110.00 | 107.00 | 109.00 | 473,500 | 0 |
| 02-May-2023 | 108.00 | 110.00 | 104.00 | 108.00 | 1,495,900 | 0 |
| 28-Apr-2023 | 114.00 | 114.00 | 107.00 | 108.00 | 1,296,800 | 0 |
| 27-Apr-2023 | 114.00 | 115.00 | 110.00 | 114.00 | 243,000 | 0 |
| 26-Apr-2023 | 114.00 | 114.00 | 113.00 | 113.00 | 1,393,900 | 0 |
| 18-Apr-2023 | 112.00 | 116.00 | 110.00 | 115.00 | 692,400 | 0 |
| 17-Apr-2023 | 114.00 | 114.00 | 108.00 | 113.00 | 256,900 | 0 |
| 14-Apr-2023 | 116.00 | 117.00 | 114.00 | 114.00 | 1,263,700 | 0 |
| 13-Apr-2023 | 115.00 | 118.00 | 114.00 | 116.00 | 1,212,700 | 0 |
| 12-Apr-2023 | 115.00 | 116.00 | 112.00 | 115.00 | 723,000 | 0 |
| 11-Apr-2023 | 114.00 | 117.00 | 113.00 | 116.00 | 64,300 | 0 |
| 10-Apr-2023 | 122.00 | 123.00 | 113.00 | 118.00 | 1,095,400 | 0 |
| 06-Apr-2023 | 123.00 | 123.00 | 119.00 | 121.00 | 2,729,600 | 0 |
| 05-Apr-2023 | 122.00 | 124.00 | 121.00 | 123.00 | 1,680,000 | 0 |
| 04-Apr-2023 | 124.00 | 124.00 | 118.00 | 123.00 | 2,125,200 | 0 |
| 03-Apr-2023 | 120.00 | 125.00 | 120.00 | 120.00 | 4,994,600 | 0 |
| 31-Mar-2023 | 121.00 | 122.00 | 120.00 | 120.00 | 1,043,600 | 0 |
| 30-Mar-2023 | 120.00 | 122.00 | 119.00 | 119.00 | 44,600 | 0 |
| 29-Mar-2023 | 119.00 | 122.00 | 118.00 | 120.00 | 3,207,300 | 0 |
| 28-Mar-2023 | 118.00 | 122.00 | 117.00 | 119.00 | 1,915,700 | 0 |
| 27-Mar-2023 | 114.00 | 118.00 | 114.00 | 116.00 | 607,600 | 0 |
| 24-Mar-2023 | 113.00 | 114.00 | 113.00 | 114.00 | 13,200 | 0 |
| 21-Mar-2023 | 118.00 | 119.00 | 111.00 | 111.00 | 4,890,600 | 0 |
| 20-Mar-2023 | 119.00 | 121.00 | 112.00 | 117.00 | 34,400 | 0 |
| 17-Mar-2023 | 117.00 | 119.00 | 109.00 | 119.00 | 4,013,700 | 0 |
| 16-Mar-2023 | 116.00 | 119.00 | 108.00 | 117.00 | 5,146,500 | 0 |
| 15-Mar-2023 | 118.00 | 120.00 | 114.00 | 116.00 | 5,611,300 | 0 |
| 14-Mar-2023 | 119.00 | 120.00 | 114.00 | 116.00 | 536,800 | 0 |
| 13-Mar-2023 | 117.00 | 121.00 | 117.00 | 119.00 | 586,900 | 0 |
| 10-Mar-2023 | 116.00 | 118.00 | 111.00 | 118.00 | 2,935,900 | 0 |
| 09-Mar-2023 | 123.00 | 124.00 | 114.00 | 116.00 | 3,380,500 | 0 |
| 08-Mar-2023 | 126.00 | 131.00 | 120.00 | 122.00 | 3,306,400 | 0 |
| 07-Mar-2023 | 130.00 | 130.00 | 128.00 | 128.00 | 65,900 | 0 |
| 06-Mar-2023 | 133.00 | 134.00 | 131.00 | 131.00 | 2,045,200 | 0 |
| 03-Mar-2023 | 132.00 | 135.00 | 132.00 | 133.00 | 5,800 | 0 |
| 02-Mar-2023 | 134.00 | 134.00 | 132.00 | 132.00 | 8,900 | 0 |
| 01-Mar-2023 | 133.00 | 134.00 | 133.00 | 134.00 | 13,600 | 0 |
| 28-Feb-2023 | 138.00 | 138.00 | 129.00 | 133.00 | 3,335,100 | 0 |
| 27-Feb-2023 | 137.00 | 138.00 | 135.00 | 135.00 | 27,600 | 0 |
| 24-Feb-2023 | 134.00 | 138.00 | 132.00 | 137.00 | 3,136,800 | 0 |
| 23-Feb-2023 | 132.00 | 134.00 | 128.00 | 133.00 | 1,699,600 | 0 |
| 22-Feb-2023 | 132.00 | 133.00 | 126.00 | 132.00 | 302,500 | 0 |
| 21-Feb-2023 | 135.00 | 135.00 | 131.00 | 132.00 | 1,300,600 | 0 |
| 20-Feb-2023 | 134.00 | 137.00 | 133.00 | 135.00 | 1,497,000 | 0 |
| 17-Feb-2023 | 131.00 | 136.00 | 131.00 | 133.00 | 1,041,000 | 0 |
| 16-Feb-2023 | 134.00 | 135.00 | 132.00 | 133.00 | 150,100 | 0 |
| 15-Feb-2023 | 135.00 | 140.00 | 134.00 | 134.00 | 2,558,400 | 0 |
| 14-Feb-2023 | 131.00 | 138.00 | 130.00 | 135.00 | 6,293,700 | 0 |
| 13-Feb-2023 | 129.00 | 131.00 | 128.00 | 130.00 | 3,416,700 | 0 |
| 10-Feb-2023 | 125.00 | 130.00 | 117.00 | 129.00 | 13,929,900 | 0 |
| 09-Feb-2023 | 128.00 | 128.00 | 122.00 | 125.00 | 672,300 | 0 |
| 08-Feb-2023 | 125.00 | 130.00 | 125.00 | 128.00 | 503,900 | 0 |
| 07-Feb-2023 | 126.00 | 127.00 | 125.00 | 125.00 | 45,200 | 0 |
| 06-Feb-2023 | 128.00 | 129.00 | 125.00 | 125.00 | 199,400 | 0 |
| 03-Feb-2023 | 127.00 | 128.00 | 127.00 | 128.00 | 1,036,500 | 0 |
| 02-Feb-2023 | 126.00 | 130.00 | 125.00 | 127.00 | 1,859,200 | 0 |
| 01-Feb-2023 | 127.00 | 127.00 | 126.00 | 126.00 | 9,500 | 0 |
| 31-Jan-2023 | 126.00 | 126.00 | 121.00 | 125.00 | 128,600 | 0 |
| 30-Jan-2023 | 127.00 | 128.00 | 126.00 | 126.00 | 4,050,900 | 0 |
| 27-Jan-2023 | 125.00 | 126.00 | 125.00 | 126.00 | 44,200 | 0 |
| 26-Jan-2023 | 127.00 | 128.00 | 123.00 | 126.00 | 568,700 | 0 |
| 25-Jan-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 3,500 | 0 |
| 24-Jan-2023 | 128.00 | 128.00 | 121.00 | 128.00 | 389,000 | 0 |
| 20-Jan-2023 | 129.00 | 129.00 | 128.00 | 128.00 | 13,100 | 0 |
| 19-Jan-2023 | 130.00 | 130.00 | 128.00 | 129.00 | 32,200 | 0 |
| 18-Jan-2023 | 129.00 | 130.00 | 127.00 | 130.00 | 96,500 | 0 |
| 17-Jan-2023 | 130.00 | 130.00 | 128.00 | 128.00 | 8,000 | 0 |
| 16-Jan-2023 | 128.00 | 130.00 | 125.00 | 128.00 | 42,900 | 0 |
| 13-Jan-2023 | 128.00 | 129.00 | 125.00 | 129.00 | 193,500 | 0 |
| 12-Jan-2023 | 130.00 | 133.00 | 128.00 | 129.00 | 296,000 | 0 |
| 11-Jan-2023 | 129.00 | 130.00 | 122.00 | 129.00 | 735,800 | 0 |
| 10-Jan-2023 | 122.00 | 132.00 | 122.00 | 131.00 | 5,241,400 | 0 |
| 09-Jan-2023 | 134.00 | 134.00 | 125.00 | 125.00 | 407,000 | 0 |
| 06-Jan-2023 | 130.00 | 135.00 | 128.00 | 134.00 | 2,256,600 | 0 |
| 05-Jan-2023 | 132.00 | 135.00 | 128.00 | 132.00 | 979,500 | 0 |
| 04-Jan-2023 | 134.00 | 137.00 | 132.00 | 132.00 | 204,600 | 0 |
| 03-Jan-2023 | 131.00 | 134.00 | 131.00 | 134.00 | 32,900 | 0 |