| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 466.00 | 470.00 | 466.00 | 466.00 | 73,500 | 0 |
| 05-Jun-2023 | 470.00 | 478.00 | 466.00 | 466.00 | 47,900 | 0 |
| 31-May-2023 | 468.00 | 472.00 | 462.00 | 472.00 | 2,153,500 | 0 |
| 30-May-2023 | 464.00 | 472.00 | 462.00 | 468.00 | 3,689,200 | 0 |
| 29-May-2023 | 466.00 | 466.00 | 464.00 | 464.00 | 298,300 | 0 |
| 26-May-2023 | 468.00 | 470.00 | 466.00 | 466.00 | 1,001,900 | 0 |
| 25-May-2023 | 470.00 | 470.00 | 462.00 | 470.00 | 25,900 | 0 |
| 24-May-2023 | 470.00 | 472.00 | 462.00 | 472.00 | 238,400 | 0 |
| 23-May-2023 | 470.00 | 476.00 | 468.00 | 470.00 | 1,012,300 | 0 |
| 22-May-2023 | 462.00 | 478.00 | 456.00 | 470.00 | 2,676,300 | 0 |
| 19-May-2023 | 468.00 | 470.00 | 458.00 | 462.00 | 2,754,800 | 0 |
| 17-May-2023 | 462.00 | 472.00 | 458.00 | 464.00 | 2,553,800 | 0 |
| 16-May-2023 | 468.00 | 468.00 | 462.00 | 462.00 | 134,800 | 0 |
| 15-May-2023 | 462.00 | 470.00 | 462.00 | 470.00 | 498,100 | 0 |
| 12-May-2023 | 472.00 | 472.00 | 462.00 | 470.00 | 65,800 | 0 |
| 11-May-2023 | 472.00 | 472.00 | 468.00 | 472.00 | 3,040,000 | 0 |
| 10-May-2023 | 474.00 | 480.00 | 466.00 | 476.00 | 159,300 | 0 |
| 09-May-2023 | 476.00 | 476.00 | 450.00 | 474.00 | 1,307,400 | 0 |
| 08-May-2023 | 470.00 | 472.00 | 456.00 | 466.00 | 2,196,500 | 0 |
| 05-May-2023 | 470.00 | 482.00 | 440.00 | 470.00 | 1,836,700 | 0 |
| 04-May-2023 | 470.00 | 474.00 | 468.00 | 472.00 | 220,800 | 0 |
| 03-May-2023 | 480.00 | 482.00 | 470.00 | 470.00 | 227,700 | 0 |
| 02-May-2023 | 464.00 | 478.00 | 462.00 | 474.00 | 804,400 | 0 |
| 28-Apr-2023 | 462.00 | 470.00 | 458.00 | 462.00 | 82,600 | 0 |
| 27-Apr-2023 | 462.00 | 464.00 | 460.00 | 462.00 | 536,800 | 0 |
| 26-Apr-2023 | 462.00 | 466.00 | 460.00 | 462.00 | 109,500 | 0 |
| 18-Apr-2023 | 470.00 | 470.00 | 460.00 | 462.00 | 171,700 | 0 |
| 17-Apr-2023 | 472.00 | 472.00 | 458.00 | 470.00 | 40,200 | 0 |
| 14-Apr-2023 | 472.00 | 472.00 | 470.00 | 472.00 | 1,496,900 | 0 |
| 13-Apr-2023 | 470.00 | 478.00 | 466.00 | 472.00 | 175,500 | 0 |
| 12-Apr-2023 | 468.00 | 476.00 | 458.00 | 470.00 | 1,133,900 | 0 |
| 11-Apr-2023 | 470.00 | 474.00 | 466.00 | 470.00 | 14,700 | 0 |
| 10-Apr-2023 | 478.00 | 478.00 | 462.00 | 474.00 | 1,133,700 | 0 |
| 06-Apr-2023 | 472.00 | 478.00 | 456.00 | 478.00 | 670,900 | 0 |
| 05-Apr-2023 | 478.00 | 480.00 | 470.00 | 474.00 | 1,635,800 | 0 |
| 04-Apr-2023 | 482.00 | 482.00 | 474.00 | 476.00 | 182,200 | 0 |
| 03-Apr-2023 | 484.00 | 488.00 | 480.00 | 484.00 | 116,800 | 0 |
| 31-Mar-2023 | 478.00 | 498.00 | 470.00 | 484.00 | 245,200 | 0 |
| 30-Mar-2023 | 490.00 | 490.00 | 478.00 | 480.00 | 82,200 | 0 |
| 29-Mar-2023 | 492.00 | 500.00 | 472.00 | 482.00 | 113,200 | 0 |
| 28-Mar-2023 | 478.00 | 494.00 | 478.00 | 494.00 | 245,000 | 0 |
| 27-Mar-2023 | 470.00 | 480.00 | 470.00 | 478.00 | 382,900 | 0 |
| 24-Mar-2023 | 460.00 | 470.00 | 460.00 | 464.00 | 540,200 | 0 |
| 21-Mar-2023 | 458.00 | 470.00 | 452.00 | 462.00 | 122,500 | 0 |
| 20-Mar-2023 | 466.00 | 466.00 | 456.00 | 458.00 | 86,900 | 0 |
| 17-Mar-2023 | 462.00 | 466.00 | 456.00 | 466.00 | 347,000 | 0 |
| 16-Mar-2023 | 470.00 | 470.00 | 452.00 | 466.00 | 1,104,200 | 0 |
| 15-Mar-2023 | 470.00 | 470.00 | 450.00 | 470.00 | 553,000 | 0 |
| 14-Mar-2023 | 474.00 | 474.00 | 460.00 | 468.00 | 30,881,200 | 0 |
| 13-Mar-2023 | 470.00 | 476.00 | 466.00 | 472.00 | 1,010,500 | 0 |
| 10-Mar-2023 | 470.00 | 474.00 | 470.00 | 470.00 | 91,400 | 0 |
| 09-Mar-2023 | 460.00 | 476.00 | 456.00 | 470.00 | 459,300 | 0 |
| 08-Mar-2023 | 472.00 | 472.00 | 448.00 | 460.00 | 2,612,200 | 0 |
| 07-Mar-2023 | 474.00 | 476.00 | 470.00 | 472.00 | 252,300 | 0 |
| 06-Mar-2023 | 474.00 | 476.00 | 470.00 | 474.00 | 227,000 | 0 |
| 03-Mar-2023 | 470.00 | 474.00 | 470.00 | 474.00 | 289,100 | 0 |
| 02-Mar-2023 | 470.00 | 472.00 | 466.00 | 470.00 | 354,600 | 0 |
| 01-Mar-2023 | 468.00 | 476.00 | 466.00 | 470.00 | 702,700 | 0 |
| 28-Feb-2023 | 470.00 | 474.00 | 460.00 | 468.00 | 662,400 | 0 |
| 27-Feb-2023 | 470.00 | 474.00 | 460.00 | 470.00 | 680,700 | 0 |
| 24-Feb-2023 | 462.00 | 474.00 | 462.00 | 470.00 | 940,100 | 0 |
| 23-Feb-2023 | 450.00 | 464.00 | 448.00 | 462.00 | 1,245,300 | 0 |
| 22-Feb-2023 | 456.00 | 458.00 | 444.00 | 450.00 | 267,700 | 0 |
| 21-Feb-2023 | 452.00 | 460.00 | 446.00 | 456.00 | 197,700 | 0 |
| 20-Feb-2023 | 446.00 | 452.00 | 442.00 | 452.00 | 287,700 | 0 |
| 17-Feb-2023 | 444.00 | 454.00 | 442.00 | 446.00 | 782,800 | 0 |
| 16-Feb-2023 | 444.00 | 454.00 | 440.00 | 446.00 | 642,400 | 0 |
| 15-Feb-2023 | 448.00 | 456.00 | 440.00 | 446.00 | 354,200 | 0 |
| 14-Feb-2023 | 440.00 | 452.00 | 440.00 | 448.00 | 739,200 | 0 |
| 13-Feb-2023 | 442.00 | 444.00 | 436.00 | 440.00 | 968,600 | 0 |
| 10-Feb-2023 | 438.00 | 442.00 | 432.00 | 440.00 | 2,560,400 | 0 |
| 09-Feb-2023 | 434.00 | 444.00 | 432.00 | 434.00 | 1,792,100 | 0 |
| 08-Feb-2023 | 442.00 | 444.00 | 432.00 | 434.00 | 974,300 | 0 |
| 07-Feb-2023 | 438.00 | 442.00 | 436.00 | 436.00 | 400,800 | 0 |
| 06-Feb-2023 | 430.00 | 442.00 | 430.00 | 438.00 | 854,400 | 0 |
| 03-Feb-2023 | 438.00 | 440.00 | 432.00 | 432.00 | 890,200 | 0 |
| 02-Feb-2023 | 436.00 | 442.00 | 430.00 | 434.00 | 1,184,700 | 0 |
| 01-Feb-2023 | 438.00 | 450.00 | 436.00 | 438.00 | 279,600 | 0 |
| 31-Jan-2023 | 442.00 | 446.00 | 434.00 | 438.00 | 272,700 | 0 |
| 30-Jan-2023 | 456.00 | 460.00 | 442.00 | 442.00 | 625,200 | 0 |
| 27-Jan-2023 | 440.00 | 460.00 | 440.00 | 456.00 | 1,130,700 | 0 |
| 26-Jan-2023 | 432.00 | 444.00 | 432.00 | 440.00 | 305,500 | 0 |
| 25-Jan-2023 | 440.00 | 444.00 | 432.00 | 434.00 | 1,073,900 | 0 |
| 24-Jan-2023 | 446.00 | 460.00 | 438.00 | 440.00 | 1,237,900 | 0 |
| 20-Jan-2023 | 450.00 | 458.00 | 446.00 | 446.00 | 282,800 | 0 |
| 19-Jan-2023 | 460.00 | 460.00 | 442.00 | 450.00 | 727,200 | 0 |
| 18-Jan-2023 | 458.00 | 462.00 | 450.00 | 460.00 | 243,700 | 0 |
| 17-Jan-2023 | 470.00 | 476.00 | 454.00 | 458.00 | 642,800 | 0 |
| 16-Jan-2023 | 480.00 | 480.00 | 450.00 | 472.00 | 548,100 | 0 |
| 13-Jan-2023 | 462.00 | 484.00 | 462.00 | 480.00 | 1,518,900 | 0 |
| 12-Jan-2023 | 446.00 | 462.00 | 444.00 | 460.00 | 694,300 | 0 |
| 11-Jan-2023 | 434.00 | 450.00 | 434.00 | 444.00 | 588,700 | 0 |
| 10-Jan-2023 | 464.00 | 466.00 | 430.00 | 436.00 | 5,365,600 | 0 |
| 09-Jan-2023 | 500.00 | 500.00 | 462.00 | 462.00 | 4,382,000 | 0 |
| 06-Jan-2023 | 490.00 | 505.00 | 490.00 | 496.00 | 9,923,500 | 0 |
| 05-Jan-2023 | 525.00 | 545.00 | 525.00 | 525.00 | 996,000 | 0 |
| 04-Jan-2023 | 560.00 | 565.00 | 555.00 | 560.00 | 382,000 | 0 |
| 03-Jan-2023 | 555.00 | 565.00 | 555.00 | 560.00 | 328,100 | 0 |
| 02-Jan-2023 | 560.00 | 565.00 | 555.00 | 560.00 | 474,200 | 0 |
| 30-Dec-2022 | 570.00 | 570.00 | 560.00 | 560.00 | 668,300 | 0 |