| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 344.00 | 348.00 | 342.00 | 346.00 | 310,500 | 0 |
| 05-Jun-2023 | 344.00 | 346.00 | 340.00 | 344.00 | 380,200 | 0 |
| 31-May-2023 | 342.00 | 350.00 | 340.00 | 344.00 | 217,100 | 0 |
| 30-May-2023 | 342.00 | 350.00 | 338.00 | 342.00 | 375,200 | 0 |
| 29-May-2023 | 348.00 | 350.00 | 338.00 | 342.00 | 847,100 | 0 |
| 26-May-2023 | 350.00 | 354.00 | 348.00 | 348.00 | 597,200 | 0 |
| 25-May-2023 | 346.00 | 350.00 | 344.00 | 350.00 | 662,800 | 0 |
| 24-May-2023 | 342.00 | 346.00 | 340.00 | 344.00 | 555,700 | 0 |
| 23-May-2023 | 350.00 | 350.00 | 338.00 | 342.00 | 1,470,000 | 0 |
| 22-May-2023 | 364.00 | 364.00 | 344.00 | 348.00 | 1,312,000 | 0 |
| 19-May-2023 | 346.00 | 370.00 | 340.00 | 354.00 | 1,404,200 | 0 |
| 17-May-2023 | 348.00 | 350.00 | 344.00 | 346.00 | 355,100 | 0 |
| 16-May-2023 | 348.00 | 352.00 | 346.00 | 346.00 | 674,000 | 0 |
| 15-May-2023 | 348.00 | 356.00 | 344.00 | 348.00 | 968,300 | 0 |
| 12-May-2023 | 338.00 | 346.00 | 330.00 | 346.00 | 632,500 | 0 |
| 11-May-2023 | 334.00 | 344.00 | 334.00 | 336.00 | 285,000 | 0 |
| 10-May-2023 | 346.00 | 346.00 | 334.00 | 334.00 | 708,400 | 0 |
| 09-May-2023 | 344.00 | 350.00 | 340.00 | 344.00 | 574,100 | 0 |
| 08-May-2023 | 344.00 | 356.00 | 340.00 | 344.00 | 862,500 | 0 |
| 05-May-2023 | 344.00 | 356.00 | 344.00 | 344.00 | 1,357,300 | 0 |
| 04-May-2023 | 340.00 | 344.00 | 334.00 | 344.00 | 948,500 | 0 |
| 03-May-2023 | 336.00 | 344.00 | 336.00 | 340.00 | 1,010,200 | 0 |
| 02-May-2023 | 336.00 | 338.00 | 330.00 | 336.00 | 427,300 | 0 |
| 28-Apr-2023 | 340.00 | 344.00 | 330.00 | 340.00 | 832,100 | 0 |
| 27-Apr-2023 | 326.00 | 340.00 | 324.00 | 340.00 | 991,800 | 0 |
| 26-Apr-2023 | 322.00 | 328.00 | 318.00 | 324.00 | 1,520,200 | 0 |
| 18-Apr-2023 | 322.00 | 326.00 | 318.00 | 320.00 | 627,700 | 0 |
| 17-Apr-2023 | 320.00 | 322.00 | 316.00 | 320.00 | 286,200 | 0 |
| 14-Apr-2023 | 318.00 | 322.00 | 316.00 | 320.00 | 324,600 | 0 |
| 13-Apr-2023 | 326.00 | 328.00 | 312.00 | 316.00 | 1,829,000 | 0 |
| 12-Apr-2023 | 320.00 | 330.00 | 320.00 | 326.00 | 732,500 | 0 |
| 11-Apr-2023 | 324.00 | 334.00 | 316.00 | 320.00 | 320,100 | 0 |
| 10-Apr-2023 | 322.00 | 322.00 | 310.00 | 318.00 | 714,800 | 0 |
| 06-Apr-2023 | 322.00 | 326.00 | 320.00 | 322.00 | 323,000 | 0 |
| 05-Apr-2023 | 322.00 | 324.00 | 320.00 | 322.00 | 255,700 | 0 |
| 04-Apr-2023 | 322.00 | 326.00 | 320.00 | 322.00 | 487,500 | 0 |
| 03-Apr-2023 | 322.00 | 324.00 | 316.00 | 322.00 | 601,400 | 0 |
| 31-Mar-2023 | 324.00 | 326.00 | 318.00 | 322.00 | 576,000 | 0 |
| 30-Mar-2023 | 322.00 | 326.00 | 320.00 | 324.00 | 181,200 | 0 |
| 29-Mar-2023 | 324.00 | 326.00 | 318.00 | 322.00 | 520,100 | 0 |
| 28-Mar-2023 | 320.00 | 326.00 | 320.00 | 324.00 | 155,300 | 0 |
| 27-Mar-2023 | 318.00 | 324.00 | 318.00 | 320.00 | 514,600 | 0 |
| 24-Mar-2023 | 306.00 | 324.00 | 304.00 | 320.00 | 769,700 | 0 |
| 21-Mar-2023 | 302.00 | 312.00 | 302.00 | 306.00 | 371,900 | 0 |
| 20-Mar-2023 | 310.00 | 312.00 | 302.00 | 304.00 | 648,300 | 0 |
| 17-Mar-2023 | 292.00 | 310.00 | 292.00 | 308.00 | 1,678,300 | 0 |
| 16-Mar-2023 | 308.00 | 308.00 | 292.00 | 292.00 | 3,874,000 | 0 |
| 15-Mar-2023 | 306.00 | 320.00 | 306.00 | 310.00 | 762,300 | 0 |
| 14-Mar-2023 | 326.00 | 326.00 | 306.00 | 308.00 | 2,869,700 | 0 |
| 13-Mar-2023 | 330.00 | 330.00 | 316.00 | 326.00 | 1,040,900 | 0 |
| 10-Mar-2023 | 334.00 | 334.00 | 322.00 | 330.00 | 703,200 | 0 |
| 09-Mar-2023 | 328.00 | 338.00 | 328.00 | 334.00 | 815,800 | 0 |
| 08-Mar-2023 | 332.00 | 332.00 | 320.00 | 332.00 | 2,211,700 | 0 |
| 07-Mar-2023 | 346.00 | 348.00 | 324.00 | 332.00 | 2,117,600 | 0 |
| 06-Mar-2023 | 344.00 | 352.00 | 336.00 | 346.00 | 1,339,800 | 0 |
| 03-Mar-2023 | 366.00 | 370.00 | 342.00 | 344.00 | 4,894,200 | 0 |
| 02-Mar-2023 | 362.00 | 386.00 | 360.00 | 366.00 | 5,803,100 | 0 |
| 01-Mar-2023 | 344.00 | 382.00 | 342.00 | 362.00 | 5,268,900 | 0 |
| 28-Feb-2023 | 336.00 | 352.00 | 336.00 | 342.00 | 2,919,000 | 0 |
| 27-Feb-2023 | 334.00 | 340.00 | 330.00 | 336.00 | 538,200 | 0 |
| 24-Feb-2023 | 330.00 | 338.00 | 330.00 | 332.00 | 703,000 | 0 |
| 23-Feb-2023 | 322.00 | 338.00 | 320.00 | 330.00 | 1,167,800 | 0 |
| 22-Feb-2023 | 320.00 | 328.00 | 320.00 | 322.00 | 1,171,700 | 0 |
| 21-Feb-2023 | 326.00 | 326.00 | 320.00 | 320.00 | 706,700 | 0 |
| 20-Feb-2023 | 328.00 | 328.00 | 320.00 | 326.00 | 863,800 | 0 |
| 17-Feb-2023 | 330.00 | 330.00 | 324.00 | 328.00 | 777,400 | 0 |
| 16-Feb-2023 | 328.00 | 332.00 | 328.00 | 330.00 | 140,700 | 0 |
| 15-Feb-2023 | 332.00 | 334.00 | 330.00 | 330.00 | 362,800 | 0 |
| 14-Feb-2023 | 334.00 | 338.00 | 332.00 | 332.00 | 342,600 | 0 |
| 13-Feb-2023 | 328.00 | 334.00 | 328.00 | 332.00 | 628,900 | 0 |
| 10-Feb-2023 | 330.00 | 330.00 | 316.00 | 328.00 | 431,200 | 0 |
| 09-Feb-2023 | 332.00 | 334.00 | 326.00 | 328.00 | 274,500 | 0 |
| 08-Feb-2023 | 330.00 | 338.00 | 326.00 | 332.00 | 175,500 | 0 |
| 07-Feb-2023 | 338.00 | 342.00 | 322.00 | 326.00 | 960,900 | 0 |
| 06-Feb-2023 | 332.00 | 344.00 | 322.00 | 336.00 | 1,923,400 | 0 |
| 03-Feb-2023 | 332.00 | 340.00 | 328.00 | 332.00 | 452,300 | 0 |
| 02-Feb-2023 | 318.00 | 334.00 | 318.00 | 334.00 | 522,600 | 0 |
| 01-Feb-2023 | 322.00 | 324.00 | 310.00 | 318.00 | 1,386,800 | 0 |
| 31-Jan-2023 | 336.00 | 340.00 | 322.00 | 324.00 | 1,246,900 | 0 |
| 30-Jan-2023 | 336.00 | 340.00 | 332.00 | 338.00 | 197,400 | 0 |
| 27-Jan-2023 | 340.00 | 342.00 | 332.00 | 336.00 | 582,600 | 0 |
| 26-Jan-2023 | 336.00 | 348.00 | 334.00 | 340.00 | 956,500 | 0 |
| 25-Jan-2023 | 336.00 | 342.00 | 322.00 | 334.00 | 1,530,300 | 0 |
| 24-Jan-2023 | 340.00 | 356.00 | 334.00 | 336.00 | 2,858,700 | 0 |
| 20-Jan-2023 | 332.00 | 346.00 | 332.00 | 340.00 | 2,589,400 | 0 |
| 19-Jan-2023 | 322.00 | 348.00 | 322.00 | 332.00 | 5,281,000 | 0 |
| 18-Jan-2023 | 320.00 | 326.00 | 316.00 | 322.00 | 855,300 | 0 |
| 17-Jan-2023 | 310.00 | 322.00 | 310.00 | 318.00 | 1,497,300 | 0 |
| 16-Jan-2023 | 310.00 | 314.00 | 310.00 | 312.00 | 478,800 | 0 |
| 13-Jan-2023 | 316.00 | 326.00 | 310.00 | 314.00 | 894,100 | 0 |
| 12-Jan-2023 | 324.00 | 328.00 | 314.00 | 316.00 | 832,700 | 0 |
| 11-Jan-2023 | 320.00 | 328.00 | 320.00 | 324.00 | 920,500 | 0 |
| 10-Jan-2023 | 316.00 | 328.00 | 312.00 | 320.00 | 2,614,700 | 0 |
| 09-Jan-2023 | 310.00 | 334.00 | 308.00 | 314.00 | 3,983,300 | 0 |
| 06-Jan-2023 | 316.00 | 320.00 | 308.00 | 312.00 | 1,535,800 | 0 |
| 05-Jan-2023 | 298.00 | 320.00 | 298.00 | 318.00 | 2,417,800 | 0 |
| 04-Jan-2023 | 322.00 | 326.00 | 306.00 | 308.00 | 1,426,800 | 0 |
| 03-Jan-2023 | 306.00 | 322.00 | 306.00 | 322.00 | 1,988,500 | 0 |
| 02-Jan-2023 | 306.00 | 308.00 | 300.00 | 306.00 | 1,319,200 | 0 |
| 30-Dec-2022 | 306.00 | 310.00 | 300.00 | 306.00 | 2,142,600 | 0 |