| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 87.00 | 88.00 | 83.00 | 88.00 | 6,554,100 | 0 |
| 05-Jun-2023 | 91.00 | 94.00 | 81.00 | 87.00 | 10,938,200 | 0 |
| 31-May-2023 | 90.00 | 97.00 | 90.00 | 91.00 | 8,477,500 | 0 |
| 30-May-2023 | 94.00 | 95.00 | 93.00 | 95.00 | 960,100 | 0 |
| 29-May-2023 | 91.00 | 98.00 | 90.00 | 94.00 | 8,825,100 | 0 |
| 26-May-2023 | 87.00 | 94.00 | 87.00 | 91.00 | 674,000 | 0 |
| 25-May-2023 | 88.00 | 99.00 | 88.00 | 93.00 | 8,387,800 | 0 |
| 24-May-2023 | 94.00 | 99.00 | 92.00 | 93.00 | 5,536,900 | 0 |
| 23-May-2023 | 95.00 | 97.00 | 93.00 | 93.00 | 740,900 | 0 |
| 22-May-2023 | 93.00 | 99.00 | 91.00 | 95.00 | 5,417,300 | 0 |
| 19-May-2023 | 93.00 | 97.00 | 90.00 | 92.00 | 4,824,600 | 0 |
| 17-May-2023 | 93.00 | 104.00 | 93.00 | 93.00 | 12,007,000 | 0 |
| 16-May-2023 | 87.00 | 108.00 | 87.00 | 99.00 | 40,285,000 | 0 |
| 15-May-2023 | 89.00 | 100.00 | 89.00 | 92.00 | 4,095,400 | 0 |
| 12-May-2023 | 87.00 | 97.00 | 87.00 | 95.00 | 1,155,300 | 0 |
| 11-May-2023 | 94.00 | 99.00 | 88.00 | 92.00 | 10,982,400 | 0 |
| 10-May-2023 | 89.00 | 101.00 | 89.00 | 94.00 | 2,251,600 | 0 |
| 09-May-2023 | 90.00 | 99.00 | 90.00 | 95.00 | 1,469,300 | 0 |
| 08-May-2023 | 101.00 | 103.00 | 93.00 | 96.00 | 2,772,100 | 0 |
| 05-May-2023 | 97.00 | 104.00 | 96.00 | 97.00 | 3,165,000 | 0 |
| 04-May-2023 | 93.00 | 107.00 | 93.00 | 103.00 | 6,166,600 | 0 |
| 03-May-2023 | 106.00 | 108.00 | 99.00 | 100.00 | 9,099,900 | 0 |
| 02-May-2023 | 100.00 | 126.00 | 97.00 | 106.00 | 84,230,100 | 0 |
| 28-Apr-2023 | 93.00 | 103.00 | 93.00 | 94.00 | 1,381,400 | 0 |
| 27-Apr-2023 | 95.00 | 105.00 | 95.00 | 99.00 | 2,026,700 | 0 |
| 26-Apr-2023 | 110.00 | 110.00 | 101.00 | 102.00 | 3,646,000 | 0 |
| 18-Apr-2023 | 116.00 | 118.00 | 108.00 | 108.00 | 2,880,900 | 0 |
| 17-Apr-2023 | 122.00 | 125.00 | 113.00 | 116.00 | 1,422,200 | 0 |
| 14-Apr-2023 | 122.00 | 133.00 | 121.00 | 121.00 | 934,200 | 0 |
| 13-Apr-2023 | 130.00 | 140.00 | 130.00 | 130.00 | 922,600 | 0 |
| 12-Apr-2023 | 129.00 | 140.00 | 129.00 | 139.00 | 229,900 | 0 |
| 11-Apr-2023 | 137.00 | 139.00 | 130.00 | 138.00 | 124,000 | 0 |
| 10-Apr-2023 | 142.00 | 146.00 | 135.00 | 135.00 | 1,352,400 | 0 |
| 06-Apr-2023 | 143.00 | 145.00 | 140.00 | 145.00 | 133,500 | 0 |
| 05-Apr-2023 | 141.00 | 145.00 | 141.00 | 143.00 | 22,000 | 0 |
| 04-Apr-2023 | 146.00 | 146.00 | 142.00 | 143.00 | 40,100 | 0 |
| 03-Apr-2023 | 145.00 | 145.00 | 142.00 | 144.00 | 48,900 | 0 |
| 31-Mar-2023 | 147.00 | 150.00 | 143.00 | 145.00 | 61,700 | 0 |
| 30-Mar-2023 | 145.00 | 149.00 | 142.00 | 145.00 | 55,100 | 0 |
| 29-Mar-2023 | 148.00 | 151.00 | 142.00 | 145.00 | 188,400 | 0 |
| 28-Mar-2023 | 141.00 | 145.00 | 140.00 | 145.00 | 33,600 | 0 |
| 27-Mar-2023 | 140.00 | 142.00 | 139.00 | 140.00 | 61,300 | 0 |
| 24-Mar-2023 | 142.00 | 150.00 | 140.00 | 140.00 | 99,900 | 0 |
| 21-Mar-2023 | 143.00 | 143.00 | 134.00 | 139.00 | 901,400 | 0 |
| 20-Mar-2023 | 144.00 | 145.00 | 140.00 | 144.00 | 22,500 | 0 |
| 17-Mar-2023 | 133.00 | 144.00 | 133.00 | 144.00 | 33,900 | 0 |
| 16-Mar-2023 | 135.00 | 149.00 | 135.00 | 142.00 | 116,500 | 0 |
| 15-Mar-2023 | 136.00 | 153.00 | 136.00 | 144.00 | 310,100 | 0 |
| 14-Mar-2023 | 148.00 | 150.00 | 145.00 | 145.00 | 271,000 | 0 |
| 13-Mar-2023 | 154.00 | 154.00 | 148.00 | 148.00 | 178,700 | 0 |
| 10-Mar-2023 | 154.00 | 154.00 | 151.00 | 154.00 | 117,300 | 0 |
| 09-Mar-2023 | 152.00 | 154.00 | 148.00 | 154.00 | 63,900 | 0 |
| 08-Mar-2023 | 156.00 | 156.00 | 150.00 | 152.00 | 283,100 | 0 |
| 07-Mar-2023 | 157.00 | 166.00 | 150.00 | 156.00 | 11,352,300 | 0 |
| 06-Mar-2023 | 154.00 | 160.00 | 154.00 | 157.00 | 55,500 | 0 |
| 03-Mar-2023 | 155.00 | 156.00 | 153.00 | 156.00 | 87,300 | 0 |
| 02-Mar-2023 | 154.00 | 158.00 | 154.00 | 155.00 | 46,900 | 0 |
| 01-Mar-2023 | 155.00 | 160.00 | 154.00 | 154.00 | 223,500 | 0 |
| 28-Feb-2023 | 151.00 | 163.00 | 151.00 | 155.00 | 525,000 | 0 |
| 27-Feb-2023 | 160.00 | 165.00 | 158.00 | 161.00 | 235,200 | 0 |
| 24-Feb-2023 | 165.00 | 166.00 | 159.00 | 160.00 | 291,800 | 0 |
| 23-Feb-2023 | 155.00 | 164.00 | 155.00 | 160.00 | 217,900 | 0 |
| 22-Feb-2023 | 155.00 | 165.00 | 155.00 | 160.00 | 171,300 | 0 |
| 21-Feb-2023 | 165.00 | 167.00 | 159.00 | 161.00 | 865,300 | 0 |
| 20-Feb-2023 | 155.00 | 167.00 | 155.00 | 165.00 | 80,300 | 0 |
| 17-Feb-2023 | 157.00 | 168.00 | 157.00 | 165.00 | 179,200 | 0 |
| 16-Feb-2023 | 159.00 | 169.00 | 159.00 | 166.00 | 200,100 | 0 |
| 15-Feb-2023 | 158.00 | 170.00 | 158.00 | 168.00 | 65,700 | 0 |
| 14-Feb-2023 | 159.00 | 169.00 | 159.00 | 167.00 | 169,600 | 0 |
| 13-Feb-2023 | 168.00 | 169.00 | 166.00 | 169.00 | 91,200 | 0 |
| 10-Feb-2023 | 165.00 | 171.00 | 160.00 | 167.00 | 505,400 | 0 |
| 09-Feb-2023 | 173.00 | 173.00 | 166.00 | 168.00 | 606,000 | 0 |
| 08-Feb-2023 | 173.00 | 176.00 | 172.00 | 173.00 | 285,100 | 0 |
| 07-Feb-2023 | 175.00 | 175.00 | 173.00 | 173.00 | 325,300 | 0 |
| 06-Feb-2023 | 180.00 | 180.00 | 174.00 | 175.00 | 65,800 | 0 |
| 03-Feb-2023 | 174.00 | 175.00 | 174.00 | 174.00 | 217,800 | 0 |
| 02-Feb-2023 | 173.00 | 175.00 | 173.00 | 175.00 | 55,300 | 0 |
| 01-Feb-2023 | 176.00 | 176.00 | 173.00 | 173.00 | 12,100 | 0 |
| 31-Jan-2023 | 174.00 | 176.00 | 174.00 | 176.00 | 55,000 | 0 |
| 30-Jan-2023 | 174.00 | 174.00 | 173.00 | 174.00 | 54,700 | 0 |
| 27-Jan-2023 | 175.00 | 177.00 | 171.00 | 174.00 | 88,800 | 0 |
| 26-Jan-2023 | 173.00 | 174.00 | 173.00 | 174.00 | 48,900 | 0 |
| 25-Jan-2023 | 173.00 | 174.00 | 170.00 | 173.00 | 363,100 | 0 |
| 24-Jan-2023 | 177.00 | 177.00 | 172.00 | 174.00 | 43,200 | 0 |
| 20-Jan-2023 | 180.00 | 180.00 | 172.00 | 174.00 | 120,500 | 0 |
| 19-Jan-2023 | 175.00 | 175.00 | 172.00 | 175.00 | 56,700 | 0 |
| 18-Jan-2023 | 178.00 | 178.00 | 175.00 | 176.00 | 39,800 | 0 |
| 17-Jan-2023 | 177.00 | 178.00 | 174.00 | 178.00 | 51,000 | 0 |
| 16-Jan-2023 | 176.00 | 179.00 | 175.00 | 176.00 | 37,000 | 0 |
| 13-Jan-2023 | 180.00 | 180.00 | 173.00 | 176.00 | 19,000 | 0 |
| 12-Jan-2023 | 173.00 | 178.00 | 173.00 | 176.00 | 21,900 | 0 |
| 11-Jan-2023 | 173.00 | 177.00 | 172.00 | 173.00 | 174,000 | 0 |
| 10-Jan-2023 | 176.00 | 181.00 | 172.00 | 173.00 | 217,800 | 0 |
| 09-Jan-2023 | 177.00 | 184.00 | 175.00 | 176.00 | 70,500 | 0 |
| 06-Jan-2023 | 175.00 | 180.00 | 175.00 | 177.00 | 142,900 | 0 |
| 05-Jan-2023 | 185.00 | 186.00 | 178.00 | 178.00 | 291,300 | 0 |
| 04-Jan-2023 | 176.00 | 186.00 | 176.00 | 183.00 | 588,500 | 0 |
| 03-Jan-2023 | 182.00 | 187.00 | 178.00 | 186.00 | 177,700 | 0 |
| 02-Jan-2023 | 174.00 | 185.00 | 171.00 | 177.00 | 99,600 | 0 |
| 30-Dec-2022 | 167.00 | 181.00 | 167.00 | 173.00 | 118,100 | 0 |