| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 322.00 | 322.00 | 318.00 | 320.00 | 1,163,400 | 0 |
| 05-Jun-2023 | 322.00 | 326.00 | 312.00 | 322.00 | 1,957,700 | 0 |
| 31-May-2023 | 324.00 | 324.00 | 318.00 | 322.00 | 308,400 | 0 |
| 30-May-2023 | 322.00 | 324.00 | 320.00 | 322.00 | 584,900 | 0 |
| 29-May-2023 | 324.00 | 324.00 | 322.00 | 322.00 | 467,700 | 0 |
| 26-May-2023 | 322.00 | 324.00 | 320.00 | 324.00 | 508,800 | 0 |
| 25-May-2023 | 344.00 | 344.00 | 320.00 | 322.00 | 350,900 | 0 |
| 24-May-2023 | 324.00 | 326.00 | 324.00 | 324.00 | 685,400 | 0 |
| 23-May-2023 | 320.00 | 324.00 | 320.00 | 324.00 | 924,300 | 0 |
| 22-May-2023 | 324.00 | 324.00 | 318.00 | 320.00 | 1,334,500 | 0 |
| 19-May-2023 | 324.00 | 326.00 | 320.00 | 322.00 | 828,900 | 0 |
| 17-May-2023 | 326.00 | 328.00 | 320.00 | 322.00 | 306,300 | 0 |
| 16-May-2023 | 320.00 | 326.00 | 318.00 | 326.00 | 715,400 | 0 |
| 15-May-2023 | 330.00 | 330.00 | 316.00 | 320.00 | 2,136,800 | 0 |
| 12-May-2023 | 324.00 | 336.00 | 324.00 | 330.00 | 1,005,300 | 0 |
| 11-May-2023 | 330.00 | 334.00 | 320.00 | 322.00 | 982,900 | 0 |
| 10-May-2023 | 326.00 | 330.00 | 322.00 | 330.00 | 524,200 | 0 |
| 09-May-2023 | 324.00 | 326.00 | 320.00 | 326.00 | 987,500 | 0 |
| 08-May-2023 | 322.00 | 326.00 | 316.00 | 324.00 | 2,962,700 | 0 |
| 05-May-2023 | 312.00 | 322.00 | 292.00 | 322.00 | 1,581,900 | 0 |
| 04-May-2023 | 334.00 | 334.00 | 312.00 | 312.00 | 1,209,200 | 0 |
| 03-May-2023 | 340.00 | 340.00 | 326.00 | 334.00 | 1,591,300 | 0 |
| 02-May-2023 | 326.00 | 348.00 | 326.00 | 340.00 | 2,799,100 | 0 |
| 28-Apr-2023 | 330.00 | 338.00 | 320.00 | 326.00 | 1,605,800 | 0 |
| 27-Apr-2023 | 306.00 | 336.00 | 306.00 | 330.00 | 3,428,400 | 0 |
| 26-Apr-2023 | 298.00 | 306.00 | 298.00 | 306.00 | 1,943,500 | 0 |
| 18-Apr-2023 | 292.00 | 302.00 | 292.00 | 298.00 | 1,826,700 | 0 |
| 17-Apr-2023 | 288.00 | 292.00 | 288.00 | 292.00 | 719,900 | 0 |
| 14-Apr-2023 | 290.00 | 292.00 | 288.00 | 288.00 | 548,800 | 0 |
| 13-Apr-2023 | 292.00 | 298.00 | 288.00 | 290.00 | 629,000 | 0 |
| 12-Apr-2023 | 294.00 | 296.00 | 292.00 | 292.00 | 850,500 | 0 |
| 11-Apr-2023 | 286.00 | 296.00 | 282.00 | 294.00 | 2,346,700 | 0 |
| 10-Apr-2023 | 302.00 | 304.00 | 294.00 | 302.00 | 2,540,300 | 0 |
| 06-Apr-2023 | 306.00 | 308.00 | 300.00 | 300.00 | 1,466,300 | 0 |
| 05-Apr-2023 | 304.00 | 310.00 | 304.00 | 304.00 | 1,246,600 | 0 |
| 04-Apr-2023 | 306.00 | 306.00 | 302.00 | 306.00 | 1,529,900 | 0 |
| 03-Apr-2023 | 302.00 | 306.00 | 300.00 | 300.00 | 663,700 | 0 |
| 31-Mar-2023 | 304.00 | 304.00 | 294.00 | 300.00 | 2,111,600 | 0 |
| 30-Mar-2023 | 302.00 | 308.00 | 300.00 | 304.00 | 1,268,500 | 0 |
| 29-Mar-2023 | 294.00 | 304.00 | 290.00 | 300.00 | 1,683,600 | 0 |
| 28-Mar-2023 | 296.00 | 296.00 | 288.00 | 294.00 | 634,400 | 0 |
| 27-Mar-2023 | 292.00 | 296.00 | 288.00 | 294.00 | 474,000 | 0 |
| 24-Mar-2023 | 288.00 | 292.00 | 284.00 | 292.00 | 845,700 | 0 |
| 21-Mar-2023 | 286.00 | 294.00 | 282.00 | 286.00 | 414,100 | 0 |
| 20-Mar-2023 | 292.00 | 292.00 | 282.00 | 286.00 | 272,700 | 0 |
| 17-Mar-2023 | 284.00 | 292.00 | 282.00 | 288.00 | 580,000 | 0 |
| 16-Mar-2023 | 282.00 | 286.00 | 270.00 | 278.00 | 1,432,700 | 0 |
| 15-Mar-2023 | 288.00 | 292.00 | 284.00 | 284.00 | 1,061,200 | 0 |
| 14-Mar-2023 | 294.00 | 294.00 | 284.00 | 288.00 | 1,313,800 | 0 |
| 13-Mar-2023 | 298.00 | 304.00 | 290.00 | 294.00 | 2,462,600 | 0 |
| 10-Mar-2023 | 304.00 | 312.00 | 296.00 | 298.00 | 1,055,900 | 0 |
| 09-Mar-2023 | 294.00 | 314.00 | 294.00 | 304.00 | 2,304,900 | 0 |
| 08-Mar-2023 | 292.00 | 298.00 | 292.00 | 294.00 | 392,100 | 0 |
| 07-Mar-2023 | 298.00 | 302.00 | 290.00 | 298.00 | 716,700 | 0 |
| 06-Mar-2023 | 300.00 | 306.00 | 292.00 | 298.00 | 1,125,000 | 0 |
| 03-Mar-2023 | 290.00 | 314.00 | 290.00 | 302.00 | 3,320,800 | 0 |
| 02-Mar-2023 | 308.00 | 308.00 | 288.00 | 288.00 | 4,296,800 | 0 |
| 01-Mar-2023 | 316.00 | 316.00 | 304.00 | 308.00 | 2,096,000 | 0 |
| 28-Feb-2023 | 318.00 | 324.00 | 304.00 | 310.00 | 4,201,000 | 0 |
| 27-Feb-2023 | 286.00 | 318.00 | 286.00 | 318.00 | 9,628,200 | 0 |
| 24-Feb-2023 | 288.00 | 290.00 | 284.00 | 286.00 | 1,089,100 | 0 |
| 23-Feb-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 662,900 | 0 |
| 22-Feb-2023 | 290.00 | 290.00 | 284.00 | 288.00 | 1,168,800 | 0 |
| 21-Feb-2023 | 286.00 | 298.00 | 286.00 | 286.00 | 4,621,100 | 0 |
| 20-Feb-2023 | 280.00 | 302.00 | 272.00 | 286.00 | 5,898,900 | 0 |
| 17-Feb-2023 | 268.00 | 270.00 | 266.00 | 268.00 | 747,000 | 0 |
| 16-Feb-2023 | 266.00 | 272.00 | 266.00 | 268.00 | 672,000 | 0 |
| 15-Feb-2023 | 270.00 | 270.00 | 266.00 | 266.00 | 277,600 | 0 |
| 14-Feb-2023 | 268.00 | 270.00 | 266.00 | 270.00 | 597,100 | 0 |
| 13-Feb-2023 | 268.00 | 268.00 | 260.00 | 268.00 | 798,200 | 0 |
| 10-Feb-2023 | 268.00 | 270.00 | 264.00 | 268.00 | 944,600 | 0 |
| 09-Feb-2023 | 266.00 | 272.00 | 266.00 | 268.00 | 1,556,900 | 0 |
| 08-Feb-2023 | 266.00 | 268.00 | 262.00 | 266.00 | 465,600 | 0 |
| 07-Feb-2023 | 266.00 | 272.00 | 264.00 | 266.00 | 463,800 | 0 |
| 06-Feb-2023 | 264.00 | 276.00 | 262.00 | 268.00 | 1,832,500 | 0 |
| 03-Feb-2023 | 266.00 | 268.00 | 262.00 | 264.00 | 309,300 | 0 |
| 02-Feb-2023 | 262.00 | 266.00 | 260.00 | 266.00 | 128,700 | 0 |
| 01-Feb-2023 | 262.00 | 264.00 | 260.00 | 264.00 | 80,900 | 0 |
| 31-Jan-2023 | 264.00 | 268.00 | 262.00 | 262.00 | 131,900 | 0 |
| 30-Jan-2023 | 264.00 | 268.00 | 262.00 | 262.00 | 272,400 | 0 |
| 27-Jan-2023 | 264.00 | 270.00 | 260.00 | 264.00 | 417,100 | 0 |
| 26-Jan-2023 | 258.00 | 266.00 | 256.00 | 264.00 | 386,100 | 0 |
| 25-Jan-2023 | 258.00 | 258.00 | 256.00 | 256.00 | 391,400 | 0 |
| 24-Jan-2023 | 256.00 | 258.00 | 254.00 | 256.00 | 165,200 | 0 |
| 20-Jan-2023 | 256.00 | 258.00 | 254.00 | 256.00 | 160,600 | 0 |
| 19-Jan-2023 | 254.00 | 258.00 | 250.00 | 256.00 | 211,100 | 0 |
| 18-Jan-2023 | 256.00 | 256.00 | 254.00 | 254.00 | 66,300 | 0 |
| 17-Jan-2023 | 254.00 | 258.00 | 250.00 | 256.00 | 179,000 | 0 |
| 16-Jan-2023 | 254.00 | 256.00 | 250.00 | 254.00 | 184,900 | 0 |
| 13-Jan-2023 | 256.00 | 256.00 | 250.00 | 254.00 | 223,900 | 0 |
| 12-Jan-2023 | 258.00 | 258.00 | 252.00 | 254.00 | 144,900 | 0 |
| 11-Jan-2023 | 254.00 | 256.00 | 250.00 | 254.00 | 213,200 | 0 |
| 10-Jan-2023 | 256.00 | 256.00 | 252.00 | 252.00 | 108,900 | 0 |
| 09-Jan-2023 | 252.00 | 258.00 | 252.00 | 256.00 | 44,100 | 0 |
| 06-Jan-2023 | 252.00 | 258.00 | 248.00 | 256.00 | 1,169,200 | 0 |
| 05-Jan-2023 | 258.00 | 258.00 | 250.00 | 250.00 | 528,100 | 0 |
| 04-Jan-2023 | 258.00 | 262.00 | 258.00 | 258.00 | 217,300 | 0 |
| 03-Jan-2023 | 258.00 | 260.00 | 254.00 | 258.00 | 109,900 | 0 |
| 02-Jan-2023 | 258.00 | 260.00 | 254.00 | 256.00 | 78,400 | 0 |
| 30-Dec-2022 | 260.00 | 260.00 | 254.00 | 258.00 | 30,700 | 0 |