| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 202.00 | 202.00 | 182.00 | 185.00 | 59,800 | 0 |
| 05-Jun-2023 | 190.00 | 206.00 | 190.00 | 192.00 | 19,300 | 0 |
| 31-May-2023 | 204.00 | 206.00 | 190.00 | 202.00 | 138,200 | 0 |
| 30-May-2023 | 204.00 | 204.00 | 198.00 | 204.00 | 17,500 | 0 |
| 29-May-2023 | 210.00 | 214.00 | 190.00 | 194.00 | 85,100 | 0 |
| 26-May-2023 | 197.00 | 218.00 | 190.00 | 196.00 | 68,600 | 0 |
| 25-May-2023 | 187.00 | 200.00 | 187.00 | 197.00 | 20,500 | 0 |
| 24-May-2023 | 196.00 | 202.00 | 183.00 | 187.00 | 43,100 | 0 |
| 23-May-2023 | 208.00 | 210.00 | 196.00 | 196.00 | 19,400 | 0 |
| 22-May-2023 | 198.00 | 210.00 | 188.00 | 210.00 | 25,800 | 0 |
| 19-May-2023 | 204.00 | 208.00 | 192.00 | 202.00 | 82,000 | 0 |
| 17-May-2023 | 218.00 | 246.00 | 204.00 | 206.00 | 94,800 | 0 |
| 16-May-2023 | 184.00 | 248.00 | 172.00 | 218.00 | 89,900 | 0 |
| 15-May-2023 | 182.00 | 196.00 | 182.00 | 184.00 | 12,700 | 0 |
| 12-May-2023 | 183.00 | 192.00 | 182.00 | 182.00 | 4,700 | 0 |
| 11-May-2023 | 182.00 | 195.00 | 182.00 | 193.00 | 50,500 | 0 |
| 10-May-2023 | 187.00 | 193.00 | 183.00 | 188.00 | 58,300 | 0 |
| 09-May-2023 | 196.00 | 196.00 | 184.00 | 187.00 | 15,400 | 0 |
| 08-May-2023 | 196.00 | 196.00 | 186.00 | 196.00 | 3,500 | 0 |
| 05-May-2023 | 197.00 | 202.00 | 188.00 | 196.00 | 24,800 | 0 |
| 04-May-2023 | 194.00 | 206.00 | 187.00 | 197.00 | 82,400 | 0 |
| 03-May-2023 | 188.00 | 194.00 | 188.00 | 194.00 | 28,000 | 0 |
| 02-May-2023 | 188.00 | 189.00 | 188.00 | 188.00 | 1,600 | 0 |
| 28-Apr-2023 | 192.00 | 198.00 | 187.00 | 188.00 | 2,700 | 0 |
| 27-Apr-2023 | 186.00 | 192.00 | 186.00 | 187.00 | 32,700 | 0 |
| 26-Apr-2023 | 182.00 | 197.00 | 182.00 | 196.00 | 38,700 | 0 |
| 18-Apr-2023 | 188.00 | 206.00 | 182.00 | 182.00 | 164,400 | 0 |
| 17-Apr-2023 | 192.00 | 199.00 | 179.00 | 180.00 | 111,200 | 0 |
| 14-Apr-2023 | 190.00 | 192.00 | 188.00 | 192.00 | 3,400 | 0 |
| 13-Apr-2023 | 193.00 | 193.00 | 190.00 | 190.00 | 3,700 | 0 |
| 12-Apr-2023 | 200.00 | 202.00 | 192.00 | 193.00 | 5,100 | 0 |
| 11-Apr-2023 | 199.00 | 206.00 | 188.00 | 191.00 | 85,500 | 0 |
| 10-Apr-2023 | 190.00 | 208.00 | 190.00 | 199.00 | 104,800 | 0 |
| 06-Apr-2023 | 193.00 | 220.00 | 193.00 | 193.00 | 37,300 | 0 |
| 05-Apr-2023 | 191.00 | 192.00 | 181.00 | 192.00 | 34,100 | 0 |
| 04-Apr-2023 | 191.00 | 216.00 | 186.00 | 192.00 | 141,600 | 0 |
| 03-Apr-2023 | 182.00 | 238.00 | 181.00 | 200.00 | 434,700 | 0 |
| 31-Mar-2023 | 182.00 | 192.00 | 180.00 | 182.00 | 1,400 | 0 |
| 30-Mar-2023 | 204.00 | 204.00 | 192.00 | 192.00 | 4,600 | 0 |
| 29-Mar-2023 | 206.00 | 206.00 | 182.00 | 206.00 | 78,100 | 0 |
| 28-Mar-2023 | 181.00 | 244.00 | 169.00 | 195.00 | 98,900 | 0 |
| 27-Mar-2023 | 173.00 | 184.00 | 168.00 | 181.00 | 106,400 | 0 |
| 24-Mar-2023 | 182.00 | 198.00 | 170.00 | 173.00 | 175,300 | 0 |
| 21-Mar-2023 | 185.00 | 185.00 | 182.00 | 182.00 | 140,200 | 0 |
| 20-Mar-2023 | 200.00 | 200.00 | 186.00 | 195.00 | 20,700 | 0 |
| 17-Mar-2023 | 190.00 | 200.00 | 190.00 | 200.00 | 152,900 | 0 |
| 16-Mar-2023 | 187.00 | 199.00 | 187.00 | 194.00 | 36,100 | 0 |
| 15-Mar-2023 | 196.00 | 196.00 | 195.00 | 195.00 | 200 | 0 |
| 14-Mar-2023 | 188.00 | 190.00 | 186.00 | 188.00 | 23,300 | 0 |
| 13-Mar-2023 | 191.00 | 191.00 | 186.00 | 190.00 | 339,400 | 0 |
| 10-Mar-2023 | 194.00 | 206.00 | 186.00 | 191.00 | 39,200 | 0 |
| 09-Mar-2023 | 198.00 | 204.00 | 194.00 | 194.00 | 2,300 | 0 |
| 08-Mar-2023 | 200.00 | 200.00 | 191.00 | 198.00 | 35,300 | 0 |
| 07-Mar-2023 | 194.00 | 202.00 | 188.00 | 200.00 | 149,100 | 0 |
| 06-Mar-2023 | 196.00 | 204.00 | 194.00 | 194.00 | 10,100 | 0 |
| 03-Mar-2023 | 196.00 | 210.00 | 190.00 | 208.00 | 16,000 | 0 |
| 02-Mar-2023 | 206.00 | 206.00 | 194.00 | 204.00 | 2,600 | 0 |
| 01-Mar-2023 | 194.00 | 212.00 | 194.00 | 206.00 | 5,100 | 0 |
| 28-Feb-2023 | 216.00 | 216.00 | 206.00 | 206.00 | 2,700 | 0 |
| 27-Feb-2023 | 204.00 | 220.00 | 190.00 | 220.00 | 7,700 | 0 |
| 24-Feb-2023 | 214.00 | 214.00 | 200.00 | 204.00 | 10,100 | 0 |
| 23-Feb-2023 | 191.00 | 220.00 | 191.00 | 214.00 | 8,800 | 0 |
| 22-Feb-2023 | 190.00 | 191.00 | 190.00 | 191.00 | 200 | 0 |
| 21-Feb-2023 | 194.00 | 194.00 | 190.00 | 190.00 | 11,300 | 0 |
| 20-Feb-2023 | 190.00 | 194.00 | 190.00 | 194.00 | 300 | 0 |
| 17-Feb-2023 | 195.00 | 195.00 | 194.00 | 194.00 | 600 | 0 |
| 16-Feb-2023 | 198.00 | 198.00 | 198.00 | 198.00 | 100 | 0 |
| 15-Feb-2023 | 208.00 | 208.00 | 194.00 | 194.00 | 43,300 | 0 |
| 14-Feb-2023 | 196.00 | 208.00 | 196.00 | 208.00 | 500 | 0 |
| 13-Feb-2023 | 198.00 | 214.00 | 192.00 | 192.00 | 32,000 | 0 |
| 10-Feb-2023 | 202.00 | 202.00 | 198.00 | 198.00 | 2,300 | 0 |
| 09-Feb-2023 | 202.00 | 202.00 | 202.00 | 202.00 | 100 | 0 |
| 08-Feb-2023 | 202.00 | 202.00 | 202.00 | 202.00 | 0 | 0 |
| 07-Feb-2023 | 198.00 | 202.00 | 198.00 | 202.00 | 30,500 | 0 |
| 06-Feb-2023 | 200.00 | 202.00 | 189.00 | 202.00 | 41,300 | 0 |
| 03-Feb-2023 | 200.00 | 200.00 | 195.00 | 200.00 | 13,200 | 0 |
| 02-Feb-2023 | 202.00 | 204.00 | 200.00 | 200.00 | 6,300 | 0 |
| 01-Feb-2023 | 200.00 | 208.00 | 200.00 | 208.00 | 1,500 | 0 |
| 31-Jan-2023 | 202.00 | 202.00 | 200.00 | 200.00 | 3,600 | 0 |
| 30-Jan-2023 | 199.00 | 204.00 | 193.00 | 202.00 | 1,100 | 0 |
| 27-Jan-2023 | 200.00 | 202.00 | 198.00 | 199.00 | 4,300 | 0 |
| 26-Jan-2023 | 191.00 | 210.00 | 191.00 | 191.00 | 2,200 | 0 |
| 25-Jan-2023 | 197.00 | 200.00 | 190.00 | 190.00 | 68,700 | 0 |
| 24-Jan-2023 | 197.00 | 204.00 | 195.00 | 204.00 | 27,200 | 0 |
| 20-Jan-2023 | 204.00 | 210.00 | 195.00 | 195.00 | 181,200 | 0 |
| 19-Jan-2023 | 208.00 | 208.00 | 194.00 | 206.00 | 241,700 | 0 |
| 18-Jan-2023 | 208.00 | 208.00 | 208.00 | 208.00 | 100 | 0 |
| 17-Jan-2023 | 208.00 | 208.00 | 208.00 | 208.00 | 2,300 | 0 |
| 16-Jan-2023 | 206.00 | 218.00 | 206.00 | 208.00 | 1,700 | 0 |
| 13-Jan-2023 | 206.00 | 220.00 | 204.00 | 220.00 | 8,400 | 0 |
| 12-Jan-2023 | 206.00 | 206.00 | 206.00 | 206.00 | 3,300 | 0 |
| 11-Jan-2023 | 210.00 | 212.00 | 202.00 | 212.00 | 4,300 | 0 |
| 10-Jan-2023 | 212.00 | 212.00 | 210.00 | 210.00 | 2,700 | 0 |
| 09-Jan-2023 | 212.00 | 212.00 | 210.00 | 210.00 | 3,000 | 0 |
| 06-Jan-2023 | 206.00 | 214.00 | 202.00 | 202.00 | 10,400 | 0 |
| 05-Jan-2023 | 220.00 | 220.00 | 208.00 | 208.00 | 58,100 | 0 |
| 04-Jan-2023 | 218.00 | 220.00 | 206.00 | 220.00 | 7,000 | 0 |
| 03-Jan-2023 | 204.00 | 226.00 | 204.00 | 206.00 | 135,600 | 0 |
| 02-Jan-2023 | 212.00 | 212.00 | 206.00 | 210.00 | 15,100 | 0 |
| 30-Dec-2022 | 218.00 | 236.00 | 212.00 | 212.00 | 58,500 | 0 |