| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 350.00 | 354.00 | 344.00 | 344.00 | 17,800 | 0 |
| 05-Jun-2023 | 346.00 | 350.00 | 344.00 | 350.00 | 59,100 | 0 |
| 31-May-2023 | 344.00 | 354.00 | 344.00 | 348.00 | 11,600 | 0 |
| 30-May-2023 | 346.00 | 356.00 | 344.00 | 348.00 | 23,300 | 0 |
| 29-May-2023 | 346.00 | 346.00 | 344.00 | 346.00 | 4,600 | 0 |
| 26-May-2023 | 352.00 | 352.00 | 348.00 | 348.00 | 1,300 | 0 |
| 25-May-2023 | 344.00 | 352.00 | 340.00 | 352.00 | 20,200 | 0 |
| 24-May-2023 | 356.00 | 356.00 | 344.00 | 344.00 | 3,900 | 0 |
| 23-May-2023 | 344.00 | 344.00 | 344.00 | 344.00 | 3,200 | 0 |
| 22-May-2023 | 350.00 | 350.00 | 344.00 | 350.00 | 12,700 | 0 |
| 19-May-2023 | 352.00 | 354.00 | 346.00 | 350.00 | 14,500 | 0 |
| 17-May-2023 | 352.00 | 366.00 | 346.00 | 350.00 | 7,300 | 0 |
| 16-May-2023 | 354.00 | 358.00 | 344.00 | 344.00 | 19,500 | 0 |
| 15-May-2023 | 356.00 | 356.00 | 346.00 | 354.00 | 3,800 | 0 |
| 12-May-2023 | 360.00 | 360.00 | 352.00 | 356.00 | 11,400 | 0 |
| 11-May-2023 | 368.00 | 368.00 | 346.00 | 360.00 | 32,200 | 0 |
| 10-May-2023 | 360.00 | 362.00 | 348.00 | 362.00 | 27,100 | 0 |
| 09-May-2023 | 360.00 | 362.00 | 354.00 | 360.00 | 12,900 | 0 |
| 08-May-2023 | 348.00 | 364.00 | 348.00 | 362.00 | 8,500 | 0 |
| 05-May-2023 | 366.00 | 366.00 | 346.00 | 348.00 | 73,400 | 0 |
| 04-May-2023 | 354.00 | 370.00 | 348.00 | 366.00 | 21,400 | 0 |
| 03-May-2023 | 370.00 | 370.00 | 354.00 | 354.00 | 45,300 | 0 |
| 02-May-2023 | 368.00 | 368.00 | 354.00 | 354.00 | 5,300 | 0 |
| 28-Apr-2023 | 358.00 | 360.00 | 358.00 | 360.00 | 4,500 | 0 |
| 27-Apr-2023 | 358.00 | 366.00 | 356.00 | 360.00 | 35,000 | 0 |
| 26-Apr-2023 | 370.00 | 370.00 | 354.00 | 358.00 | 39,900 | 0 |
| 18-Apr-2023 | 360.00 | 368.00 | 348.00 | 354.00 | 56,200 | 0 |
| 17-Apr-2023 | 368.00 | 370.00 | 358.00 | 368.00 | 23,300 | 0 |
| 14-Apr-2023 | 360.00 | 368.00 | 358.00 | 368.00 | 34,900 | 0 |
| 13-Apr-2023 | 378.00 | 378.00 | 358.00 | 360.00 | 68,500 | 0 |
| 12-Apr-2023 | 374.00 | 378.00 | 370.00 | 378.00 | 5,800 | 0 |
| 11-Apr-2023 | 370.00 | 380.00 | 370.00 | 376.00 | 11,600 | 0 |
| 10-Apr-2023 | 374.00 | 380.00 | 370.00 | 370.00 | 94,000 | 0 |
| 06-Apr-2023 | 372.00 | 376.00 | 372.00 | 374.00 | 48,400 | 0 |
| 05-Apr-2023 | 374.00 | 378.00 | 364.00 | 372.00 | 28,500 | 0 |
| 04-Apr-2023 | 360.00 | 402.00 | 360.00 | 362.00 | 3,525,900 | 0 |
| 03-Apr-2023 | 360.00 | 382.00 | 358.00 | 360.00 | 1,952,800 | 0 |
| 31-Mar-2023 | 376.00 | 384.00 | 360.00 | 360.00 | 2,704,100 | 0 |
| 30-Mar-2023 | 370.00 | 380.00 | 370.00 | 374.00 | 48,100 | 0 |
| 29-Mar-2023 | 370.00 | 376.00 | 362.00 | 370.00 | 111,300 | 0 |
| 28-Mar-2023 | 360.00 | 372.00 | 358.00 | 368.00 | 94,600 | 0 |
| 27-Mar-2023 | 352.00 | 364.00 | 352.00 | 362.00 | 15,200 | 0 |
| 24-Mar-2023 | 370.00 | 372.00 | 342.00 | 352.00 | 232,200 | 0 |
| 21-Mar-2023 | 366.00 | 366.00 | 358.00 | 366.00 | 20,000 | 0 |
| 20-Mar-2023 | 352.00 | 368.00 | 350.00 | 366.00 | 150,200 | 0 |
| 17-Mar-2023 | 360.00 | 360.00 | 348.00 | 360.00 | 33,100 | 0 |
| 16-Mar-2023 | 370.00 | 370.00 | 356.00 | 356.00 | 5,300 | 0 |
| 15-Mar-2023 | 362.00 | 362.00 | 356.00 | 360.00 | 18,800 | 0 |
| 14-Mar-2023 | 364.00 | 364.00 | 362.00 | 362.00 | 8,200 | 0 |
| 13-Mar-2023 | 366.00 | 370.00 | 364.00 | 364.00 | 16,200 | 0 |
| 10-Mar-2023 | 374.00 | 374.00 | 364.00 | 366.00 | 2,200 | 0 |
| 09-Mar-2023 | 370.00 | 374.00 | 366.00 | 374.00 | 800 | 0 |
| 08-Mar-2023 | 370.00 | 376.00 | 368.00 | 370.00 | 1,700 | 0 |
| 07-Mar-2023 | 372.00 | 372.00 | 372.00 | 372.00 | 100 | 0 |
| 06-Mar-2023 | 364.00 | 372.00 | 364.00 | 372.00 | 17,800 | 0 |
| 03-Mar-2023 | 370.00 | 378.00 | 368.00 | 368.00 | 17,600 | 0 |
| 02-Mar-2023 | 364.00 | 378.00 | 364.00 | 370.00 | 3,300 | 0 |
| 01-Mar-2023 | 376.00 | 378.00 | 370.00 | 370.00 | 7,100 | 0 |
| 28-Feb-2023 | 370.00 | 372.00 | 370.00 | 370.00 | 31,200 | 0 |
| 27-Feb-2023 | 378.00 | 378.00 | 372.00 | 372.00 | 25,100 | 0 |
| 24-Feb-2023 | 370.00 | 378.00 | 370.00 | 378.00 | 6,400 | 0 |
| 23-Feb-2023 | 370.00 | 380.00 | 370.00 | 370.00 | 17,700 | 0 |
| 22-Feb-2023 | 374.00 | 382.00 | 370.00 | 370.00 | 48,100 | 0 |
| 21-Feb-2023 | 382.00 | 382.00 | 370.00 | 374.00 | 11,200 | 0 |
| 20-Feb-2023 | 374.00 | 382.00 | 374.00 | 382.00 | 16,500 | 0 |
| 17-Feb-2023 | 372.00 | 382.00 | 372.00 | 374.00 | 6,100 | 0 |
| 16-Feb-2023 | 376.00 | 380.00 | 370.00 | 372.00 | 18,500 | 0 |
| 15-Feb-2023 | 380.00 | 386.00 | 376.00 | 382.00 | 50,800 | 0 |
| 14-Feb-2023 | 370.00 | 380.00 | 370.00 | 380.00 | 15,200 | 0 |
| 13-Feb-2023 | 376.00 | 378.00 | 370.00 | 370.00 | 61,900 | 0 |
| 10-Feb-2023 | 370.00 | 380.00 | 368.00 | 372.00 | 16,000 | 0 |
| 09-Feb-2023 | 370.00 | 378.00 | 370.00 | 370.00 | 8,000 | 0 |
| 08-Feb-2023 | 370.00 | 382.00 | 370.00 | 370.00 | 20,500 | 0 |
| 07-Feb-2023 | 380.00 | 380.00 | 368.00 | 378.00 | 33,700 | 0 |
| 06-Feb-2023 | 374.00 | 382.00 | 368.00 | 380.00 | 25,700 | 0 |
| 03-Feb-2023 | 376.00 | 376.00 | 372.00 | 374.00 | 19,100 | 0 |
| 02-Feb-2023 | 370.00 | 382.00 | 364.00 | 376.00 | 77,700 | 0 |
| 01-Feb-2023 | 370.00 | 370.00 | 360.00 | 370.00 | 63,400 | 0 |
| 31-Jan-2023 | 366.00 | 370.00 | 362.00 | 370.00 | 11,100 | 0 |
| 30-Jan-2023 | 368.00 | 368.00 | 346.00 | 366.00 | 95,100 | 0 |
| 27-Jan-2023 | 370.00 | 370.00 | 366.00 | 368.00 | 58,400 | 0 |
| 26-Jan-2023 | 370.00 | 370.00 | 368.00 | 370.00 | 11,100 | 0 |
| 25-Jan-2023 | 376.00 | 376.00 | 368.00 | 370.00 | 69,000 | 0 |
| 24-Jan-2023 | 376.00 | 380.00 | 374.00 | 376.00 | 60,900 | 0 |
| 20-Jan-2023 | 380.00 | 380.00 | 376.00 | 376.00 | 8,900 | 0 |
| 19-Jan-2023 | 376.00 | 388.00 | 376.00 | 380.00 | 57,700 | 0 |
| 18-Jan-2023 | 382.00 | 382.00 | 382.00 | 382.00 | 3,600 | 0 |
| 17-Jan-2023 | 388.00 | 388.00 | 380.00 | 382.00 | 13,700 | 0 |
| 16-Jan-2023 | 388.00 | 390.00 | 374.00 | 388.00 | 20,400 | 0 |
| 13-Jan-2023 | 396.00 | 396.00 | 372.00 | 388.00 | 17,100 | 0 |
| 12-Jan-2023 | 376.00 | 392.00 | 374.00 | 376.00 | 8,100 | 0 |
| 11-Jan-2023 | 376.00 | 392.00 | 374.00 | 374.00 | 41,000 | 0 |
| 10-Jan-2023 | 390.00 | 394.00 | 376.00 | 376.00 | 32,700 | 0 |
| 09-Jan-2023 | 380.00 | 386.00 | 380.00 | 386.00 | 7,300 | 0 |
| 06-Jan-2023 | 388.00 | 388.00 | 382.00 | 386.00 | 10,600 | 0 |
| 05-Jan-2023 | 390.00 | 400.00 | 388.00 | 388.00 | 588,500 | 0 |
| 04-Jan-2023 | 390.00 | 398.00 | 390.00 | 398.00 | 39,100 | 0 |
| 03-Jan-2023 | 380.00 | 384.00 | 376.00 | 384.00 | 6,900 | 0 |
| 02-Jan-2023 | 390.00 | 390.00 | 378.00 | 378.00 | 10,900 | 0 |
| 30-Dec-2022 | 382.00 | 392.00 | 380.00 | 392.00 | 500 | 0 |