| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 720.00 | 720.00 | 700.00 | 710.00 | 10,719,400 | 0 |
| 05-Jun-2023 | 720.00 | 725.00 | 700.00 | 720.00 | 13,190,600 | 0 |
| 31-May-2023 | 725.00 | 725.00 | 710.00 | 720.00 | 5,485,800 | 0 |
| 30-May-2023 | 710.00 | 725.00 | 695.00 | 725.00 | 6,142,000 | 0 |
| 29-May-2023 | 705.00 | 705.00 | 685.00 | 705.00 | 8,181,900 | 0 |
| 26-May-2023 | 695.00 | 710.00 | 680.00 | 710.00 | 6,683,100 | 0 |
| 25-May-2023 | 690.00 | 690.00 | 675.00 | 690.00 | 7,268,800 | 0 |
| 24-May-2023 | 695.00 | 695.00 | 675.00 | 690.00 | 6,210,800 | 0 |
| 23-May-2023 | 705.00 | 705.00 | 680.00 | 695.00 | 4,790,600 | 0 |
| 22-May-2023 | 695.00 | 710.00 | 685.00 | 705.00 | 6,123,100 | 0 |
| 19-May-2023 | 705.00 | 705.00 | 690.00 | 695.00 | 6,790,500 | 0 |
| 17-May-2023 | 720.00 | 725.00 | 690.00 | 710.00 | 6,448,100 | 0 |
| 16-May-2023 | 710.00 | 720.00 | 695.00 | 720.00 | 7,547,800 | 0 |
| 15-May-2023 | 690.00 | 715.00 | 680.00 | 715.00 | 8,551,300 | 0 |
| 12-May-2023 | 700.00 | 700.00 | 680.00 | 690.00 | 6,347,600 | 0 |
| 11-May-2023 | 690.00 | 705.00 | 685.00 | 700.00 | 6,708,800 | 0 |
| 10-May-2023 | 695.00 | 705.00 | 690.00 | 695.00 | 4,910,200 | 0 |
| 09-May-2023 | 710.00 | 715.00 | 690.00 | 700.00 | 5,255,100 | 0 |
| 08-May-2023 | 715.00 | 720.00 | 700.00 | 715.00 | 6,421,200 | 0 |
| 05-May-2023 | 700.00 | 715.00 | 685.00 | 715.00 | 7,208,800 | 0 |
| 04-May-2023 | 710.00 | 710.00 | 700.00 | 705.00 | 6,718,300 | 0 |
| 03-May-2023 | 715.00 | 715.00 | 695.00 | 715.00 | 5,857,300 | 0 |
| 02-May-2023 | 725.00 | 725.00 | 710.00 | 720.00 | 7,285,600 | 0 |
| 28-Apr-2023 | 730.00 | 730.00 | 715.00 | 725.00 | 7,048,400 | 0 |
| 27-Apr-2023 | 725.00 | 730.00 | 710.00 | 730.00 | 10,110,500 | 0 |
| 26-Apr-2023 | 715.00 | 730.00 | 710.00 | 725.00 | 5,955,200 | 0 |
| 18-Apr-2023 | 715.00 | 720.00 | 710.00 | 720.00 | 5,599,600 | 0 |
| 17-Apr-2023 | 710.00 | 735.00 | 700.00 | 720.00 | 6,595,500 | 0 |
| 14-Apr-2023 | 710.00 | 715.00 | 690.00 | 715.00 | 6,875,500 | 0 |
| 13-Apr-2023 | 725.00 | 730.00 | 710.00 | 710.00 | 5,575,200 | 0 |
| 12-Apr-2023 | 735.00 | 740.00 | 720.00 | 730.00 | 5,886,300 | 0 |
| 11-Apr-2023 | 735.00 | 745.00 | 725.00 | 740.00 | 5,541,400 | 0 |
| 10-Apr-2023 | 760.00 | 760.00 | 740.00 | 740.00 | 4,857,700 | 0 |
| 06-Apr-2023 | 765.00 | 775.00 | 750.00 | 760.00 | 6,833,100 | 0 |
| 05-Apr-2023 | 745.00 | 770.00 | 740.00 | 770.00 | 10,001,200 | 0 |
| 04-Apr-2023 | 745.00 | 750.00 | 735.00 | 750.00 | 6,426,600 | 0 |
| 03-Apr-2023 | 735.00 | 750.00 | 725.00 | 745.00 | 6,554,800 | 0 |
| 31-Mar-2023 | 755.00 | 760.00 | 730.00 | 740.00 | 4,272,300 | 0 |
| 30-Mar-2023 | 750.00 | 765.00 | 735.00 | 760.00 | 6,282,700 | 0 |
| 29-Mar-2023 | 740.00 | 750.00 | 725.00 | 750.00 | 4,998,600 | 0 |
| 28-Mar-2023 | 765.00 | 765.00 | 745.00 | 745.00 | 5,682,300 | 0 |
| 27-Mar-2023 | 785.00 | 785.00 | 770.00 | 770.00 | 4,584,500 | 0 |
| 24-Mar-2023 | 790.00 | 800.00 | 775.00 | 790.00 | 6,679,800 | 0 |
| 21-Mar-2023 | 800.00 | 800.00 | 785.00 | 790.00 | 4,447,300 | 0 |
| 20-Mar-2023 | 815.00 | 820.00 | 790.00 | 800.00 | 4,025,700 | 0 |
| 17-Mar-2023 | 805.00 | 825.00 | 800.00 | 820.00 | 5,895,100 | 0 |
| 16-Mar-2023 | 825.00 | 825.00 | 805.00 | 810.00 | 6,312,900 | 0 |
| 15-Mar-2023 | 815.00 | 835.00 | 810.00 | 825.00 | 6,180,400 | 0 |
| 14-Mar-2023 | 840.00 | 840.00 | 815.00 | 815.00 | 5,070,200 | 0 |
| 13-Mar-2023 | 845.00 | 850.00 | 840.00 | 845.00 | 4,836,800 | 0 |
| 10-Mar-2023 | 865.00 | 865.00 | 845.00 | 845.00 | 4,702,400 | 0 |
| 09-Mar-2023 | 860.00 | 880.00 | 860.00 | 865.00 | 6,358,200 | 0 |
| 08-Mar-2023 | 865.00 | 870.00 | 845.00 | 860.00 | 7,381,100 | 0 |
| 07-Mar-2023 | 870.00 | 880.00 | 855.00 | 865.00 | 4,627,500 | 0 |
| 06-Mar-2023 | 870.00 | 875.00 | 855.00 | 870.00 | 5,200,000 | 0 |
| 03-Mar-2023 | 870.00 | 875.00 | 860.00 | 870.00 | 5,202,900 | 0 |
| 02-Mar-2023 | 865.00 | 880.00 | 865.00 | 870.00 | 5,286,000 | 0 |
| 01-Mar-2023 | 860.00 | 865.00 | 850.00 | 865.00 | 3,887,900 | 0 |
| 28-Feb-2023 | 860.00 | 865.00 | 850.00 | 860.00 | 5,456,800 | 0 |
| 27-Feb-2023 | 860.00 | 870.00 | 855.00 | 860.00 | 4,157,000 | 0 |
| 24-Feb-2023 | 835.00 | 865.00 | 825.00 | 860.00 | 6,239,200 | 0 |
| 23-Feb-2023 | 840.00 | 850.00 | 815.00 | 835.00 | 7,124,100 | 0 |
| 22-Feb-2023 | 845.00 | 855.00 | 825.00 | 840.00 | 8,921,700 | 0 |
| 21-Feb-2023 | 855.00 | 860.00 | 840.00 | 845.00 | 4,879,400 | 0 |
| 20-Feb-2023 | 845.00 | 860.00 | 830.00 | 855.00 | 7,300,400 | 0 |
| 17-Feb-2023 | 860.00 | 860.00 | 845.00 | 845.00 | 4,351,200 | 0 |
| 16-Feb-2023 | 855.00 | 865.00 | 845.00 | 860.00 | 5,538,600 | 0 |
| 15-Feb-2023 | 850.00 | 855.00 | 840.00 | 855.00 | 5,102,700 | 0 |
| 14-Feb-2023 | 845.00 | 850.00 | 840.00 | 850.00 | 4,522,700 | 0 |
| 13-Feb-2023 | 830.00 | 860.00 | 830.00 | 845.00 | 9,381,100 | 0 |
| 10-Feb-2023 | 835.00 | 840.00 | 815.00 | 835.00 | 6,633,600 | 0 |
| 09-Feb-2023 | 845.00 | 845.00 | 820.00 | 835.00 | 4,727,100 | 0 |
| 08-Feb-2023 | 845.00 | 845.00 | 825.00 | 840.00 | 3,825,300 | 0 |
| 07-Feb-2023 | 820.00 | 850.00 | 820.00 | 845.00 | 9,735,800 | 0 |
| 06-Feb-2023 | 825.00 | 825.00 | 805.00 | 820.00 | 6,411,500 | 0 |
| 03-Feb-2023 | 825.00 | 830.00 | 800.00 | 825.00 | 6,757,000 | 0 |
| 02-Feb-2023 | 790.00 | 825.00 | 785.00 | 825.00 | 14,601,900 | 0 |
| 01-Feb-2023 | 780.00 | 795.00 | 775.00 | 790.00 | 5,479,600 | 0 |
| 31-Jan-2023 | 780.00 | 800.00 | 765.00 | 780.00 | 16,164,300 | 0 |
| 30-Jan-2023 | 780.00 | 785.00 | 765.00 | 780.00 | 7,112,100 | 0 |
| 27-Jan-2023 | 775.00 | 785.00 | 760.00 | 785.00 | 10,801,600 | 0 |
| 26-Jan-2023 | 785.00 | 790.00 | 765.00 | 775.00 | 8,230,000 | 0 |
| 25-Jan-2023 | 795.00 | 795.00 | 770.00 | 785.00 | 6,820,100 | 0 |
| 24-Jan-2023 | 820.00 | 830.00 | 785.00 | 795.00 | 5,468,900 | 0 |
| 20-Jan-2023 | 800.00 | 825.00 | 780.00 | 820.00 | 13,895,900 | 0 |
| 19-Jan-2023 | 785.00 | 805.00 | 765.00 | 800.00 | 10,121,800 | 0 |
| 18-Jan-2023 | 790.00 | 800.00 | 770.00 | 785.00 | 5,952,800 | 0 |
| 17-Jan-2023 | 790.00 | 800.00 | 780.00 | 790.00 | 4,469,300 | 0 |
| 16-Jan-2023 | 770.00 | 790.00 | 770.00 | 790.00 | 5,269,100 | 0 |
| 13-Jan-2023 | 775.00 | 775.00 | 760.00 | 770.00 | 4,873,900 | 0 |
| 12-Jan-2023 | 790.00 | 795.00 | 765.00 | 775.00 | 5,789,000 | 0 |
| 11-Jan-2023 | 800.00 | 805.00 | 785.00 | 790.00 | 4,373,100 | 0 |
| 10-Jan-2023 | 800.00 | 800.00 | 775.00 | 800.00 | 3,376,500 | 0 |
| 09-Jan-2023 | 790.00 | 800.00 | 770.00 | 800.00 | 6,861,700 | 0 |
| 06-Jan-2023 | 800.00 | 800.00 | 785.00 | 790.00 | 3,949,400 | 0 |
| 05-Jan-2023 | 850.00 | 850.00 | 800.00 | 800.00 | 5,845,500 | 0 |
| 04-Jan-2023 | 855.00 | 855.00 | 820.00 | 845.00 | 6,445,600 | 0 |
| 03-Jan-2023 | 840.00 | 855.00 | 825.00 | 855.00 | 16,156,100 | 0 |
| 02-Jan-2023 | 845.00 | 850.00 | 825.00 | 840.00 | 6,256,100 | 0 |
| 30-Dec-2022 | 825.00 | 845.00 | 820.00 | 845.00 | 7,156,400 | 0 |