| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 408.00 | 408.00 | 400.00 | 400.00 | 571,900 | 0 |
| 05-Jun-2023 | 408.00 | 408.00 | 398.00 | 402.00 | 2,744,800 | 0 |
| 31-May-2023 | 404.00 | 408.00 | 396.00 | 408.00 | 2,709,100 | 0 |
| 30-May-2023 | 406.00 | 408.00 | 400.00 | 404.00 | 998,500 | 0 |
| 29-May-2023 | 412.00 | 414.00 | 406.00 | 406.00 | 931,800 | 0 |
| 26-May-2023 | 400.00 | 414.00 | 388.00 | 410.00 | 16,423,600 | 0 |
| 25-May-2023 | 404.00 | 404.00 | 398.00 | 402.00 | 2,203,300 | 0 |
| 24-May-2023 | 402.00 | 408.00 | 400.00 | 404.00 | 2,336,100 | 0 |
| 23-May-2023 | 410.00 | 414.00 | 402.00 | 402.00 | 4,861,500 | 0 |
| 22-May-2023 | 416.00 | 420.00 | 408.00 | 410.00 | 3,083,500 | 0 |
| 19-May-2023 | 410.00 | 424.00 | 410.00 | 416.00 | 5,913,800 | 0 |
| 17-May-2023 | 410.00 | 410.00 | 404.00 | 408.00 | 1,008,200 | 0 |
| 16-May-2023 | 412.00 | 416.00 | 402.00 | 410.00 | 2,107,100 | 0 |
| 15-May-2023 | 406.00 | 420.00 | 400.00 | 412.00 | 7,798,900 | 0 |
| 12-May-2023 | 408.00 | 410.00 | 404.00 | 406.00 | 400,600 | 0 |
| 11-May-2023 | 412.00 | 414.00 | 404.00 | 408.00 | 2,799,500 | 0 |
| 10-May-2023 | 398.00 | 412.00 | 390.00 | 406.00 | 11,101,400 | 0 |
| 09-May-2023 | 414.00 | 418.00 | 398.00 | 398.00 | 5,114,100 | 0 |
| 08-May-2023 | 412.00 | 414.00 | 400.00 | 414.00 | 4,520,700 | 0 |
| 05-May-2023 | 414.00 | 416.00 | 410.00 | 412.00 | 5,924,700 | 0 |
| 04-May-2023 | 418.00 | 418.00 | 410.00 | 414.00 | 3,178,000 | 0 |
| 03-May-2023 | 422.00 | 422.00 | 412.00 | 416.00 | 2,914,800 | 0 |
| 02-May-2023 | 420.00 | 424.00 | 416.00 | 418.00 | 6,697,600 | 0 |
| 28-Apr-2023 | 420.00 | 424.00 | 408.00 | 420.00 | 4,647,800 | 0 |
| 27-Apr-2023 | 426.00 | 434.00 | 416.00 | 422.00 | 7,347,100 | 0 |
| 26-Apr-2023 | 418.00 | 428.00 | 410.00 | 426.00 | 4,265,900 | 0 |
| 18-Apr-2023 | 410.00 | 420.00 | 406.00 | 418.00 | 10,676,800 | 0 |
| 17-Apr-2023 | 414.00 | 414.00 | 406.00 | 410.00 | 851,000 | 0 |
| 14-Apr-2023 | 414.00 | 422.00 | 410.00 | 410.00 | 10,122,000 | 0 |
| 13-Apr-2023 | 412.00 | 420.00 | 408.00 | 414.00 | 2,089,900 | 0 |
| 12-Apr-2023 | 412.00 | 414.00 | 406.00 | 412.00 | 1,910,300 | 0 |
| 11-Apr-2023 | 410.00 | 418.00 | 408.00 | 412.00 | 2,767,400 | 0 |
| 10-Apr-2023 | 420.00 | 426.00 | 400.00 | 410.00 | 19,114,200 | 0 |
| 06-Apr-2023 | 400.00 | 420.00 | 398.00 | 420.00 | 16,599,200 | 0 |
| 05-Apr-2023 | 404.00 | 406.00 | 396.00 | 400.00 | 6,709,500 | 0 |
| 04-Apr-2023 | 398.00 | 402.00 | 396.00 | 400.00 | 5,734,600 | 0 |
| 03-Apr-2023 | 400.00 | 402.00 | 380.00 | 398.00 | 15,480,000 | 0 |
| 31-Mar-2023 | 430.00 | 430.00 | 400.00 | 400.00 | 26,803,300 | 0 |
| 30-Mar-2023 | 414.00 | 436.00 | 404.00 | 430.00 | 17,926,600 | 0 |
| 29-Mar-2023 | 392.00 | 420.00 | 388.00 | 414.00 | 8,660,400 | 0 |
| 28-Mar-2023 | 378.00 | 392.00 | 378.00 | 386.00 | 2,574,100 | 0 |
| 27-Mar-2023 | 384.00 | 390.00 | 382.00 | 384.00 | 7,464,200 | 0 |
| 24-Mar-2023 | 388.00 | 392.00 | 382.00 | 384.00 | 5,185,600 | 0 |
| 21-Mar-2023 | 388.00 | 390.00 | 382.00 | 388.00 | 961,000 | 0 |
| 20-Mar-2023 | 384.00 | 388.00 | 380.00 | 388.00 | 1,747,000 | 0 |
| 17-Mar-2023 | 382.00 | 390.00 | 380.00 | 384.00 | 2,176,000 | 0 |
| 16-Mar-2023 | 394.00 | 394.00 | 380.00 | 382.00 | 31,386,500 | 0 |
| 15-Mar-2023 | 406.00 | 408.00 | 394.00 | 394.00 | 8,313,700 | 0 |
| 14-Mar-2023 | 412.00 | 412.00 | 382.00 | 410.00 | 19,796,500 | 0 |
| 13-Mar-2023 | 420.00 | 420.00 | 406.00 | 410.00 | 1,922,400 | 0 |
| 10-Mar-2023 | 410.00 | 422.00 | 408.00 | 420.00 | 5,238,200 | 0 |
| 09-Mar-2023 | 414.00 | 424.00 | 408.00 | 418.00 | 4,604,800 | 0 |
| 08-Mar-2023 | 410.00 | 414.00 | 402.00 | 410.00 | 3,079,600 | 0 |
| 07-Mar-2023 | 402.00 | 422.00 | 402.00 | 412.00 | 9,958,900 | 0 |
| 06-Mar-2023 | 418.00 | 420.00 | 400.00 | 402.00 | 7,341,300 | 0 |
| 03-Mar-2023 | 426.00 | 428.00 | 410.00 | 420.00 | 4,324,100 | 0 |
| 02-Mar-2023 | 410.00 | 424.00 | 410.00 | 422.00 | 8,788,100 | 0 |
| 01-Mar-2023 | 406.00 | 412.00 | 404.00 | 410.00 | 5,288,500 | 0 |
| 28-Feb-2023 | 400.00 | 404.00 | 396.00 | 402.00 | 5,713,200 | 0 |
| 27-Feb-2023 | 404.00 | 406.00 | 400.00 | 400.00 | 2,052,400 | 0 |
| 24-Feb-2023 | 408.00 | 408.00 | 400.00 | 404.00 | 6,926,800 | 0 |
| 23-Feb-2023 | 404.00 | 410.00 | 400.00 | 404.00 | 4,384,100 | 0 |
| 22-Feb-2023 | 400.00 | 410.00 | 396.00 | 400.00 | 5,344,700 | 0 |
| 21-Feb-2023 | 406.00 | 408.00 | 398.00 | 400.00 | 11,970,700 | 0 |
| 20-Feb-2023 | 414.00 | 414.00 | 398.00 | 404.00 | 6,145,500 | 0 |
| 17-Feb-2023 | 404.00 | 414.00 | 396.00 | 410.00 | 8,173,700 | 0 |
| 16-Feb-2023 | 410.00 | 416.00 | 402.00 | 404.00 | 8,865,700 | 0 |
| 15-Feb-2023 | 392.00 | 410.00 | 390.00 | 408.00 | 27,522,000 | 0 |
| 14-Feb-2023 | 384.00 | 394.00 | 382.00 | 390.00 | 6,957,800 | 0 |
| 13-Feb-2023 | 384.00 | 388.00 | 380.00 | 384.00 | 4,029,200 | 0 |
| 10-Feb-2023 | 390.00 | 390.00 | 380.00 | 386.00 | 3,002,500 | 0 |
| 09-Feb-2023 | 392.00 | 396.00 | 380.00 | 384.00 | 6,404,100 | 0 |
| 08-Feb-2023 | 372.00 | 394.00 | 372.00 | 392.00 | 16,021,800 | 0 |
| 07-Feb-2023 | 366.00 | 374.00 | 364.00 | 372.00 | 12,413,200 | 0 |
| 06-Feb-2023 | 360.00 | 370.00 | 356.00 | 366.00 | 5,462,500 | 0 |
| 03-Feb-2023 | 362.00 | 364.00 | 356.00 | 360.00 | 2,844,700 | 0 |
| 02-Feb-2023 | 362.00 | 364.00 | 358.00 | 362.00 | 1,557,500 | 0 |
| 01-Feb-2023 | 360.00 | 364.00 | 348.00 | 360.00 | 2,288,400 | 0 |
| 31-Jan-2023 | 360.00 | 366.00 | 356.00 | 360.00 | 1,658,700 | 0 |
| 30-Jan-2023 | 370.00 | 380.00 | 360.00 | 360.00 | 4,128,300 | 0 |
| 27-Jan-2023 | 352.00 | 372.00 | 342.00 | 370.00 | 18,822,800 | 0 |
| 26-Jan-2023 | 332.00 | 360.00 | 332.00 | 356.00 | 13,949,200 | 0 |
| 25-Jan-2023 | 334.00 | 336.00 | 330.00 | 330.00 | 1,426,700 | 0 |
| 24-Jan-2023 | 334.00 | 340.00 | 312.00 | 334.00 | 19,081,000 | 0 |
| 20-Jan-2023 | 336.00 | 340.00 | 330.00 | 334.00 | 6,008,700 | 0 |
| 19-Jan-2023 | 334.00 | 338.00 | 332.00 | 336.00 | 1,323,300 | 0 |
| 18-Jan-2023 | 336.00 | 336.00 | 332.00 | 336.00 | 1,198,100 | 0 |
| 17-Jan-2023 | 332.00 | 336.00 | 332.00 | 336.00 | 1,439,000 | 0 |
| 16-Jan-2023 | 322.00 | 342.00 | 322.00 | 332.00 | 9,678,000 | 0 |
| 13-Jan-2023 | 334.00 | 334.00 | 322.00 | 322.00 | 4,233,400 | 0 |
| 12-Jan-2023 | 334.00 | 336.00 | 332.00 | 334.00 | 1,808,500 | 0 |
| 11-Jan-2023 | 336.00 | 336.00 | 330.00 | 334.00 | 1,110,500 | 0 |
| 10-Jan-2023 | 342.00 | 342.00 | 336.00 | 336.00 | 5,060,900 | 0 |
| 09-Jan-2023 | 350.00 | 350.00 | 338.00 | 340.00 | 3,009,000 | 0 |
| 06-Jan-2023 | 344.00 | 346.00 | 340.00 | 342.00 | 3,112,000 | 0 |
| 05-Jan-2023 | 358.00 | 358.00 | 342.00 | 344.00 | 3,887,900 | 0 |
| 04-Jan-2023 | 360.00 | 362.00 | 356.00 | 356.00 | 1,840,100 | 0 |
| 03-Jan-2023 | 364.00 | 376.00 | 356.00 | 358.00 | 6,501,900 | 0 |
| 02-Jan-2023 | 362.00 | 374.00 | 362.00 | 364.00 | 3,023,200 | 0 |
| 30-Dec-2022 | 358.00 | 378.00 | 358.00 | 362.00 | 3,155,100 | 0 |