| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 364.00 | 370.00 | 362.00 | 368.00 | 2,385,600 | 0 |
| 05-Jun-2023 | 364.00 | 366.00 | 358.00 | 364.00 | 3,814,400 | 0 |
| 31-May-2023 | 364.00 | 368.00 | 362.00 | 364.00 | 734,200 | 0 |
| 30-May-2023 | 368.00 | 370.00 | 364.00 | 364.00 | 863,400 | 0 |
| 29-May-2023 | 362.00 | 368.00 | 362.00 | 368.00 | 784,000 | 0 |
| 26-May-2023 | 368.00 | 372.00 | 356.00 | 364.00 | 1,662,700 | 0 |
| 25-May-2023 | 364.00 | 368.00 | 358.00 | 368.00 | 1,300,400 | 0 |
| 24-May-2023 | 358.00 | 368.00 | 358.00 | 362.00 | 334,000 | 0 |
| 23-May-2023 | 366.00 | 376.00 | 358.00 | 364.00 | 570,100 | 0 |
| 22-May-2023 | 362.00 | 366.00 | 360.00 | 366.00 | 405,200 | 0 |
| 19-May-2023 | 362.00 | 362.00 | 356.00 | 362.00 | 458,000 | 0 |
| 17-May-2023 | 358.00 | 362.00 | 358.00 | 360.00 | 728,500 | 0 |
| 16-May-2023 | 356.00 | 362.00 | 356.00 | 358.00 | 415,700 | 0 |
| 15-May-2023 | 356.00 | 356.00 | 350.00 | 356.00 | 796,300 | 0 |
| 12-May-2023 | 352.00 | 362.00 | 350.00 | 356.00 | 745,400 | 0 |
| 11-May-2023 | 344.00 | 356.00 | 340.00 | 346.00 | 2,597,800 | 0 |
| 10-May-2023 | 340.00 | 344.00 | 338.00 | 344.00 | 219,900 | 0 |
| 09-May-2023 | 342.00 | 342.00 | 332.00 | 342.00 | 624,900 | 0 |
| 08-May-2023 | 338.00 | 346.00 | 338.00 | 342.00 | 339,200 | 0 |
| 05-May-2023 | 324.00 | 356.00 | 316.00 | 338.00 | 1,398,800 | 0 |
| 04-May-2023 | 330.00 | 336.00 | 322.00 | 324.00 | 1,561,200 | 0 |
| 03-May-2023 | 324.00 | 334.00 | 316.00 | 330.00 | 3,113,000 | 0 |
| 02-May-2023 | 350.00 | 350.00 | 336.00 | 336.00 | 4,401,200 | 0 |
| 28-Apr-2023 | 370.00 | 378.00 | 350.00 | 360.00 | 1,753,200 | 0 |
| 27-Apr-2023 | 362.00 | 376.00 | 360.00 | 376.00 | 1,527,500 | 0 |
| 26-Apr-2023 | 346.00 | 364.00 | 346.00 | 360.00 | 1,355,200 | 0 |
| 18-Apr-2023 | 344.00 | 348.00 | 330.00 | 344.00 | 2,518,700 | 0 |
| 17-Apr-2023 | 350.00 | 350.00 | 340.00 | 344.00 | 636,000 | 0 |
| 14-Apr-2023 | 342.00 | 360.00 | 340.00 | 350.00 | 2,393,600 | 0 |
| 13-Apr-2023 | 336.00 | 344.00 | 334.00 | 344.00 | 1,654,900 | 0 |
| 12-Apr-2023 | 336.00 | 336.00 | 328.00 | 334.00 | 2,295,500 | 0 |
| 11-Apr-2023 | 314.00 | 348.00 | 312.00 | 336.00 | 1,669,400 | 0 |
| 10-Apr-2023 | 312.00 | 318.00 | 312.00 | 314.00 | 582,600 | 0 |
| 06-Apr-2023 | 314.00 | 318.00 | 312.00 | 312.00 | 736,800 | 0 |
| 05-Apr-2023 | 316.00 | 318.00 | 310.00 | 312.00 | 339,800 | 0 |
| 04-Apr-2023 | 318.00 | 318.00 | 312.00 | 312.00 | 119,600 | 0 |
| 03-Apr-2023 | 314.00 | 324.00 | 312.00 | 314.00 | 379,300 | 0 |
| 31-Mar-2023 | 312.00 | 318.00 | 312.00 | 314.00 | 915,700 | 0 |
| 30-Mar-2023 | 310.00 | 314.00 | 306.00 | 310.00 | 87,200 | 0 |
| 29-Mar-2023 | 306.00 | 310.00 | 304.00 | 310.00 | 71,600 | 0 |
| 28-Mar-2023 | 310.00 | 310.00 | 304.00 | 306.00 | 66,800 | 0 |
| 27-Mar-2023 | 308.00 | 312.00 | 304.00 | 310.00 | 272,500 | 0 |
| 24-Mar-2023 | 306.00 | 312.00 | 300.00 | 308.00 | 205,100 | 0 |
| 21-Mar-2023 | 306.00 | 306.00 | 302.00 | 306.00 | 74,300 | 0 |
| 20-Mar-2023 | 306.00 | 308.00 | 300.00 | 306.00 | 89,400 | 0 |
| 17-Mar-2023 | 300.00 | 312.00 | 296.00 | 306.00 | 195,800 | 0 |
| 16-Mar-2023 | 306.00 | 306.00 | 296.00 | 300.00 | 431,900 | 0 |
| 15-Mar-2023 | 306.00 | 306.00 | 300.00 | 306.00 | 369,300 | 0 |
| 14-Mar-2023 | 304.00 | 308.00 | 298.00 | 302.00 | 929,300 | 0 |
| 13-Mar-2023 | 310.00 | 310.00 | 304.00 | 308.00 | 217,400 | 0 |
| 10-Mar-2023 | 314.00 | 314.00 | 302.00 | 310.00 | 299,800 | 0 |
| 09-Mar-2023 | 314.00 | 318.00 | 310.00 | 312.00 | 93,700 | 0 |
| 08-Mar-2023 | 314.00 | 314.00 | 308.00 | 314.00 | 263,600 | 0 |
| 07-Mar-2023 | 316.00 | 318.00 | 310.00 | 314.00 | 216,200 | 0 |
| 06-Mar-2023 | 316.00 | 324.00 | 316.00 | 316.00 | 658,200 | 0 |
| 03-Mar-2023 | 318.00 | 320.00 | 314.00 | 316.00 | 106,600 | 0 |
| 02-Mar-2023 | 316.00 | 320.00 | 314.00 | 318.00 | 170,200 | 0 |
| 01-Mar-2023 | 310.00 | 320.00 | 310.00 | 316.00 | 562,400 | 0 |
| 28-Feb-2023 | 310.00 | 312.00 | 308.00 | 310.00 | 184,800 | 0 |
| 27-Feb-2023 | 310.00 | 310.00 | 308.00 | 310.00 | 137,800 | 0 |
| 24-Feb-2023 | 310.00 | 310.00 | 308.00 | 310.00 | 117,500 | 0 |
| 23-Feb-2023 | 308.00 | 310.00 | 306.00 | 310.00 | 41,000 | 0 |
| 22-Feb-2023 | 306.00 | 320.00 | 306.00 | 308.00 | 273,400 | 0 |
| 21-Feb-2023 | 306.00 | 308.00 | 304.00 | 306.00 | 193,600 | 0 |
| 20-Feb-2023 | 306.00 | 310.00 | 306.00 | 306.00 | 182,200 | 0 |
| 17-Feb-2023 | 306.00 | 308.00 | 306.00 | 308.00 | 34,100 | 0 |
| 16-Feb-2023 | 308.00 | 308.00 | 304.00 | 306.00 | 174,100 | 0 |
| 15-Feb-2023 | 308.00 | 308.00 | 306.00 | 308.00 | 205,800 | 0 |
| 14-Feb-2023 | 308.00 | 308.00 | 306.00 | 308.00 | 96,900 | 0 |
| 13-Feb-2023 | 310.00 | 310.00 | 304.00 | 306.00 | 95,200 | 0 |
| 10-Feb-2023 | 306.00 | 308.00 | 300.00 | 308.00 | 371,100 | 0 |
| 09-Feb-2023 | 306.00 | 308.00 | 302.00 | 304.00 | 420,000 | 0 |
| 08-Feb-2023 | 306.00 | 308.00 | 304.00 | 306.00 | 114,600 | 0 |
| 07-Feb-2023 | 306.00 | 308.00 | 304.00 | 308.00 | 194,200 | 0 |
| 06-Feb-2023 | 306.00 | 308.00 | 304.00 | 306.00 | 100,100 | 0 |
| 03-Feb-2023 | 308.00 | 308.00 | 304.00 | 306.00 | 350,500 | 0 |
| 02-Feb-2023 | 304.00 | 310.00 | 304.00 | 308.00 | 292,500 | 0 |
| 01-Feb-2023 | 308.00 | 310.00 | 306.00 | 308.00 | 448,400 | 0 |
| 31-Jan-2023 | 306.00 | 312.00 | 304.00 | 308.00 | 217,600 | 0 |
| 30-Jan-2023 | 304.00 | 308.00 | 300.00 | 304.00 | 406,200 | 0 |
| 27-Jan-2023 | 304.00 | 306.00 | 302.00 | 304.00 | 346,500 | 0 |
| 26-Jan-2023 | 308.00 | 310.00 | 302.00 | 304.00 | 319,400 | 0 |
| 25-Jan-2023 | 304.00 | 308.00 | 302.00 | 306.00 | 155,200 | 0 |
| 24-Jan-2023 | 308.00 | 308.00 | 302.00 | 304.00 | 146,700 | 0 |
| 20-Jan-2023 | 304.00 | 306.00 | 302.00 | 302.00 | 103,700 | 0 |
| 19-Jan-2023 | 304.00 | 306.00 | 298.00 | 304.00 | 788,000 | 0 |
| 18-Jan-2023 | 304.00 | 306.00 | 302.00 | 304.00 | 98,900 | 0 |
| 17-Jan-2023 | 304.00 | 304.00 | 300.00 | 304.00 | 122,300 | 0 |
| 16-Jan-2023 | 304.00 | 306.00 | 300.00 | 304.00 | 86,700 | 0 |
| 13-Jan-2023 | 300.00 | 304.00 | 300.00 | 304.00 | 69,800 | 0 |
| 12-Jan-2023 | 304.00 | 304.00 | 300.00 | 300.00 | 395,800 | 0 |
| 11-Jan-2023 | 302.00 | 304.00 | 302.00 | 304.00 | 308,100 | 0 |
| 10-Jan-2023 | 304.00 | 304.00 | 296.00 | 302.00 | 300,400 | 0 |
| 09-Jan-2023 | 304.00 | 304.00 | 298.00 | 300.00 | 244,100 | 0 |
| 06-Jan-2023 | 298.00 | 304.00 | 296.00 | 298.00 | 356,600 | 0 |
| 05-Jan-2023 | 308.00 | 310.00 | 296.00 | 296.00 | 1,104,000 | 0 |
| 04-Jan-2023 | 306.00 | 308.00 | 304.00 | 306.00 | 131,500 | 0 |
| 03-Jan-2023 | 304.00 | 304.00 | 302.00 | 304.00 | 187,300 | 0 |
| 02-Jan-2023 | 304.00 | 304.00 | 302.00 | 304.00 | 47,200 | 0 |
| 30-Dec-2022 | 304.00 | 306.00 | 304.00 | 304.00 | 199,800 | 0 |