| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 466.00 | 466.00 | 460.00 | 464.00 | 4,650,100 | 0 |
| 05-Jun-2023 | 464.00 | 466.00 | 462.00 | 464.00 | 3,994,800 | 0 |
| 31-May-2023 | 466.00 | 468.00 | 462.00 | 464.00 | 4,487,200 | 0 |
| 30-May-2023 | 468.00 | 470.00 | 464.00 | 468.00 | 4,713,100 | 0 |
| 29-May-2023 | 464.00 | 468.00 | 464.00 | 468.00 | 4,917,900 | 0 |
| 26-May-2023 | 466.00 | 468.00 | 464.00 | 466.00 | 5,485,100 | 0 |
| 25-May-2023 | 466.00 | 468.00 | 462.00 | 466.00 | 4,115,200 | 0 |
| 24-May-2023 | 468.00 | 470.00 | 464.00 | 468.00 | 4,265,000 | 0 |
| 23-May-2023 | 464.00 | 470.00 | 464.00 | 468.00 | 2,669,600 | 0 |
| 22-May-2023 | 468.00 | 470.00 | 462.00 | 466.00 | 4,107,400 | 0 |
| 19-May-2023 | 472.00 | 474.00 | 466.00 | 468.00 | 2,939,300 | 0 |
| 17-May-2023 | 480.00 | 480.00 | 472.00 | 474.00 | 4,543,600 | 0 |
| 16-May-2023 | 480.00 | 484.00 | 476.00 | 480.00 | 4,117,100 | 0 |
| 15-May-2023 | 470.00 | 480.00 | 468.00 | 478.00 | 4,326,900 | 0 |
| 12-May-2023 | 466.00 | 470.00 | 466.00 | 470.00 | 2,646,500 | 0 |
| 11-May-2023 | 466.00 | 470.00 | 464.00 | 468.00 | 2,800,700 | 0 |
| 10-May-2023 | 466.00 | 468.00 | 462.00 | 468.00 | 4,601,800 | 0 |
| 09-May-2023 | 464.00 | 468.00 | 462.00 | 466.00 | 2,974,100 | 0 |
| 08-May-2023 | 468.00 | 468.00 | 462.00 | 464.00 | 3,577,200 | 0 |
| 05-May-2023 | 460.00 | 468.00 | 456.00 | 468.00 | 4,028,700 | 0 |
| 04-May-2023 | 458.00 | 466.00 | 458.00 | 462.00 | 3,107,800 | 0 |
| 03-May-2023 | 460.00 | 466.00 | 460.00 | 462.00 | 3,515,000 | 0 |
| 02-May-2023 | 466.00 | 468.00 | 464.00 | 466.00 | 3,471,400 | 0 |
| 28-Apr-2023 | 462.00 | 470.00 | 460.00 | 466.00 | 3,932,900 | 0 |
| 27-Apr-2023 | 458.00 | 462.00 | 456.00 | 462.00 | 4,140,900 | 0 |
| 26-Apr-2023 | 458.00 | 458.00 | 452.00 | 458.00 | 3,755,100 | 0 |
| 18-Apr-2023 | 456.00 | 458.00 | 452.00 | 458.00 | 2,911,000 | 0 |
| 17-Apr-2023 | 464.00 | 464.00 | 454.00 | 458.00 | 3,692,300 | 0 |
| 14-Apr-2023 | 464.00 | 466.00 | 460.00 | 464.00 | 3,263,700 | 0 |
| 13-Apr-2023 | 472.00 | 472.00 | 462.00 | 464.00 | 2,302,400 | 0 |
| 12-Apr-2023 | 472.00 | 472.00 | 466.00 | 472.00 | 2,541,800 | 0 |
| 11-Apr-2023 | 472.00 | 476.00 | 470.00 | 472.00 | 3,627,200 | 0 |
| 10-Apr-2023 | 472.00 | 472.00 | 464.00 | 472.00 | 3,686,200 | 0 |
| 06-Apr-2023 | 480.00 | 482.00 | 470.00 | 472.00 | 3,726,700 | 0 |
| 05-Apr-2023 | 478.00 | 480.00 | 476.00 | 480.00 | 3,343,000 | 0 |
| 04-Apr-2023 | 486.00 | 488.00 | 476.00 | 480.00 | 2,275,200 | 0 |
| 03-Apr-2023 | 490.00 | 490.00 | 484.00 | 486.00 | 3,015,500 | 0 |
| 31-Mar-2023 | 480.00 | 494.00 | 478.00 | 490.00 | 2,890,900 | 0 |
| 30-Mar-2023 | 476.00 | 480.00 | 474.00 | 480.00 | 3,490,300 | 0 |
| 29-Mar-2023 | 472.00 | 476.00 | 470.00 | 476.00 | 2,484,200 | 0 |
| 28-Mar-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 1,538,900 | 0 |
| 27-Mar-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 2,577,900 | 0 |
| 24-Mar-2023 | 468.00 | 474.00 | 466.00 | 472.00 | 2,980,200 | 0 |
| 21-Mar-2023 | 466.00 | 470.00 | 464.00 | 468.00 | 6,096,100 | 0 |
| 20-Mar-2023 | 468.00 | 470.00 | 462.00 | 466.00 | 5,553,800 | 0 |
| 17-Mar-2023 | 472.00 | 472.00 | 466.00 | 470.00 | 5,867,500 | 0 |
| 16-Mar-2023 | 470.00 | 472.00 | 468.00 | 472.00 | 5,957,800 | 0 |
| 15-Mar-2023 | 472.00 | 476.00 | 470.00 | 472.00 | 5,080,300 | 0 |
| 14-Mar-2023 | 472.00 | 478.00 | 468.00 | 472.00 | 5,599,200 | 0 |
| 13-Mar-2023 | 480.00 | 480.00 | 474.00 | 476.00 | 4,779,000 | 0 |
| 10-Mar-2023 | 480.00 | 480.00 | 472.00 | 480.00 | 6,234,300 | 0 |
| 09-Mar-2023 | 476.00 | 480.00 | 474.00 | 480.00 | 5,635,600 | 0 |
| 08-Mar-2023 | 476.00 | 476.00 | 470.00 | 476.00 | 4,772,900 | 0 |
| 07-Mar-2023 | 480.00 | 480.00 | 472.00 | 476.00 | 5,219,400 | 0 |
| 06-Mar-2023 | 480.00 | 482.00 | 476.00 | 480.00 | 5,012,100 | 0 |
| 03-Mar-2023 | 482.00 | 486.00 | 480.00 | 482.00 | 5,174,600 | 0 |
| 02-Mar-2023 | 484.00 | 486.00 | 478.00 | 482.00 | 5,626,300 | 0 |
| 01-Mar-2023 | 478.00 | 486.00 | 476.00 | 484.00 | 6,393,200 | 0 |
| 28-Feb-2023 | 478.00 | 482.00 | 476.00 | 478.00 | 5,235,500 | 0 |
| 27-Feb-2023 | 480.00 | 480.00 | 474.00 | 478.00 | 5,016,000 | 0 |
| 24-Feb-2023 | 482.00 | 482.00 | 476.00 | 480.00 | 4,822,100 | 0 |
| 23-Feb-2023 | 478.00 | 482.00 | 476.00 | 482.00 | 4,953,200 | 0 |
| 22-Feb-2023 | 480.00 | 484.00 | 478.00 | 480.00 | 4,746,000 | 0 |
| 21-Feb-2023 | 484.00 | 486.00 | 478.00 | 482.00 | 4,731,800 | 0 |
| 20-Feb-2023 | 486.00 | 490.00 | 484.00 | 484.00 | 5,377,900 | 0 |
| 17-Feb-2023 | 490.00 | 490.00 | 484.00 | 488.00 | 5,265,000 | 0 |
| 16-Feb-2023 | 490.00 | 492.00 | 486.00 | 490.00 | 5,853,000 | 0 |
| 15-Feb-2023 | 486.00 | 490.00 | 486.00 | 490.00 | 6,091,900 | 0 |
| 14-Feb-2023 | 486.00 | 488.00 | 482.00 | 486.00 | 4,840,700 | 0 |
| 13-Feb-2023 | 488.00 | 490.00 | 484.00 | 486.00 | 4,460,700 | 0 |
| 10-Feb-2023 | 488.00 | 490.00 | 482.00 | 486.00 | 4,341,800 | 0 |
| 09-Feb-2023 | 488.00 | 494.00 | 484.00 | 488.00 | 5,604,700 | 0 |
| 08-Feb-2023 | 480.00 | 498.00 | 478.00 | 488.00 | 7,960,900 | 0 |
| 07-Feb-2023 | 476.00 | 480.00 | 474.00 | 480.00 | 4,747,500 | 0 |
| 06-Feb-2023 | 474.00 | 478.00 | 472.00 | 476.00 | 5,241,700 | 0 |
| 03-Feb-2023 | 482.00 | 482.00 | 474.00 | 476.00 | 4,157,700 | 0 |
| 02-Feb-2023 | 484.00 | 484.00 | 478.00 | 482.00 | 4,283,100 | 0 |
| 01-Feb-2023 | 490.00 | 490.00 | 480.00 | 486.00 | 5,199,000 | 0 |
| 31-Jan-2023 | 470.00 | 490.00 | 468.00 | 490.00 | 8,124,700 | 0 |
| 30-Jan-2023 | 470.00 | 476.00 | 468.00 | 470.00 | 5,794,600 | 0 |
| 27-Jan-2023 | 470.00 | 472.00 | 466.00 | 470.00 | 4,202,400 | 0 |
| 26-Jan-2023 | 472.00 | 474.00 | 458.00 | 470.00 | 4,810,300 | 0 |
| 25-Jan-2023 | 474.00 | 480.00 | 468.00 | 472.00 | 4,690,300 | 0 |
| 24-Jan-2023 | 452.00 | 478.00 | 446.00 | 478.00 | 7,346,300 | 0 |
| 20-Jan-2023 | 440.00 | 454.00 | 440.00 | 452.00 | 5,485,500 | 0 |
| 19-Jan-2023 | 428.00 | 442.00 | 422.00 | 440.00 | 5,726,800 | 0 |
| 18-Jan-2023 | 438.00 | 438.00 | 422.00 | 430.00 | 5,020,500 | 0 |
| 17-Jan-2023 | 456.00 | 456.00 | 438.00 | 438.00 | 5,259,600 | 0 |
| 16-Jan-2023 | 462.00 | 462.00 | 448.00 | 456.00 | 4,796,600 | 0 |
| 13-Jan-2023 | 468.00 | 468.00 | 452.00 | 462.00 | 7,001,000 | 0 |
| 12-Jan-2023 | 470.00 | 470.00 | 458.00 | 468.00 | 6,830,400 | 0 |
| 11-Jan-2023 | 480.00 | 480.00 | 464.00 | 470.00 | 5,220,500 | 0 |
| 10-Jan-2023 | 486.00 | 486.00 | 476.00 | 480.00 | 4,003,500 | 0 |
| 09-Jan-2023 | 490.00 | 490.00 | 482.00 | 486.00 | 4,914,300 | 0 |
| 06-Jan-2023 | 486.00 | 492.00 | 478.00 | 490.00 | 5,276,900 | 0 |
| 05-Jan-2023 | 500.00 | 500.00 | 474.00 | 486.00 | 4,497,200 | 0 |
| 04-Jan-2023 | 515.00 | 515.00 | 498.00 | 500.00 | 4,546,000 | 0 |
| 03-Jan-2023 | 510.00 | 515.00 | 498.00 | 515.00 | 3,324,200 | 0 |
| 02-Jan-2023 | 525.00 | 525.00 | 505.00 | 510.00 | 2,698,000 | 0 |
| 30-Dec-2022 | 505.00 | 525.00 | 498.00 | 525.00 | 1,936,600 | 0 |