| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 575.00 | 585.00 | 550.00 | 580.00 | 7,300 | 0 |
| 05-Jun-2023 | 570.00 | 580.00 | 555.00 | 575.00 | 74,200 | 0 |
| 31-May-2023 | 575.00 | 575.00 | 570.00 | 570.00 | 2,200 | 0 |
| 30-May-2023 | 560.00 | 580.00 | 545.00 | 570.00 | 29,200 | 0 |
| 29-May-2023 | 565.00 | 575.00 | 565.00 | 570.00 | 5,300 | 0 |
| 26-May-2023 | 540.00 | 570.00 | 525.00 | 565.00 | 1,500 | 0 |
| 25-May-2023 | 555.00 | 555.00 | 540.00 | 540.00 | 3,600 | 0 |
| 24-May-2023 | 575.00 | 575.00 | 550.00 | 575.00 | 0 | 0 |
| 23-May-2023 | 570.00 | 580.00 | 545.00 | 570.00 | 68,200 | 0 |
| 22-May-2023 | 530.00 | 555.00 | 530.00 | 555.00 | 89,100 | 0 |
| 19-May-2023 | 545.00 | 545.00 | 505.00 | 540.00 | 1,800 | 0 |
| 17-May-2023 | 540.00 | 550.00 | 510.00 | 525.00 | 40,900 | 0 |
| 16-May-2023 | 492.00 | 580.00 | 490.00 | 545.00 | 20,900 | 0 |
| 15-May-2023 | 492.00 | 492.00 | 482.00 | 492.00 | 15,900 | 0 |
| 12-May-2023 | 510.00 | 510.00 | 490.00 | 490.00 | 5,700 | 0 |
| 11-May-2023 | 525.00 | 530.00 | 492.00 | 500.00 | 17,200 | 0 |
| 10-May-2023 | 498.00 | 500.00 | 492.00 | 500.00 | 8,100 | 0 |
| 09-May-2023 | 505.00 | 505.00 | 490.00 | 500.00 | 27,900 | 0 |
| 08-May-2023 | 510.00 | 525.00 | 498.00 | 505.00 | 12,600 | 0 |
| 05-May-2023 | 550.00 | 550.00 | 500.00 | 535.00 | 7,300 | 0 |
| 04-May-2023 | 545.00 | 550.00 | 515.00 | 530.00 | 27,800 | 0 |
| 03-May-2023 | 550.00 | 570.00 | 550.00 | 550.00 | 19,400 | 0 |
| 02-May-2023 | 535.00 | 580.00 | 520.00 | 550.00 | 7,400 | 0 |
| 28-Apr-2023 | 515.00 | 530.00 | 510.00 | 530.00 | 14,200 | 0 |
| 27-Apr-2023 | 498.00 | 520.00 | 498.00 | 515.00 | 3,200 | 0 |
| 26-Apr-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 100 | 0 |
| 18-Apr-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 100 | 0 |
| 17-Apr-2023 | 490.00 | 515.00 | 490.00 | 510.00 | 28,300 | 0 |
| 14-Apr-2023 | 490.00 | 510.00 | 490.00 | 510.00 | 13,800 | 0 |
| 13-Apr-2023 | 496.00 | 500.00 | 482.00 | 482.00 | 2,500 | 0 |
| 12-Apr-2023 | 500.00 | 500.00 | 468.00 | 500.00 | 10,700 | 0 |
| 11-Apr-2023 | 498.00 | 505.00 | 498.00 | 498.00 | 1,300 | 0 |
| 10-Apr-2023 | 498.00 | 500.00 | 466.00 | 498.00 | 8,900 | 0 |
| 06-Apr-2023 | 496.00 | 500.00 | 496.00 | 500.00 | 1,300 | 0 |
| 05-Apr-2023 | 480.00 | 510.00 | 478.00 | 498.00 | 8,200 | 0 |
| 04-Apr-2023 | 500.00 | 500.00 | 470.00 | 480.00 | 41,000 | 0 |
| 03-Apr-2023 | 520.00 | 525.00 | 500.00 | 500.00 | 30,100 | 0 |
| 31-Mar-2023 | 520.00 | 525.00 | 500.00 | 510.00 | 66,800 | 0 |
| 30-Mar-2023 | 520.00 | 520.00 | 520.00 | 520.00 | 100 | 0 |
| 29-Mar-2023 | 500.00 | 525.00 | 500.00 | 505.00 | 14,000 | 0 |
| 28-Mar-2023 | 510.00 | 525.00 | 500.00 | 500.00 | 28,800 | 0 |
| 27-Mar-2023 | 515.00 | 545.00 | 500.00 | 520.00 | 38,300 | 0 |
| 24-Mar-2023 | 530.00 | 545.00 | 505.00 | 505.00 | 22,200 | 0 |
| 21-Mar-2023 | 520.00 | 540.00 | 505.00 | 540.00 | 16,600 | 0 |
| 20-Mar-2023 | 520.00 | 540.00 | 515.00 | 540.00 | 5,100 | 0 |
| 17-Mar-2023 | 545.00 | 545.00 | 510.00 | 540.00 | 5,800 | 0 |
| 16-Mar-2023 | 545.00 | 545.00 | 510.00 | 520.00 | 25,400 | 0 |
| 15-Mar-2023 | 520.00 | 540.00 | 520.00 | 540.00 | 4,500 | 0 |
| 14-Mar-2023 | 530.00 | 560.00 | 510.00 | 540.00 | 18,600 | 0 |
| 13-Mar-2023 | 535.00 | 550.00 | 510.00 | 545.00 | 10,500 | 0 |
| 10-Mar-2023 | 525.00 | 555.00 | 510.00 | 540.00 | 19,700 | 0 |
| 09-Mar-2023 | 520.00 | 550.00 | 520.00 | 545.00 | 27,100 | 0 |
| 08-Mar-2023 | 540.00 | 540.00 | 515.00 | 515.00 | 1,500 | 0 |
| 07-Mar-2023 | 525.00 | 540.00 | 525.00 | 540.00 | 10,800 | 0 |
| 06-Mar-2023 | 515.00 | 525.00 | 515.00 | 525.00 | 12,200 | 0 |
| 03-Mar-2023 | 515.00 | 520.00 | 500.00 | 520.00 | 700 | 0 |
| 02-Mar-2023 | 520.00 | 520.00 | 500.00 | 515.00 | 1,700 | 0 |
| 01-Mar-2023 | 520.00 | 525.00 | 505.00 | 520.00 | 10,800 | 0 |
| 28-Feb-2023 | 515.00 | 520.00 | 515.00 | 520.00 | 1,000 | 0 |
| 27-Feb-2023 | 515.00 | 515.00 | 515.00 | 515.00 | 2,100 | 0 |
| 24-Feb-2023 | 510.00 | 520.00 | 500.00 | 515.00 | 14,200 | 0 |
| 23-Feb-2023 | 515.00 | 515.00 | 500.00 | 515.00 | 2,900 | 0 |
| 22-Feb-2023 | 510.00 | 530.00 | 496.00 | 515.00 | 14,400 | 0 |
| 21-Feb-2023 | 510.00 | 510.00 | 490.00 | 510.00 | 66,300 | 0 |
| 20-Feb-2023 | 510.00 | 515.00 | 500.00 | 510.00 | 10,400 | 0 |
| 17-Feb-2023 | 490.00 | 515.00 | 482.00 | 510.00 | 12,500 | 0 |
| 16-Feb-2023 | 510.00 | 530.00 | 490.00 | 496.00 | 4,800 | 0 |
| 15-Feb-2023 | 545.00 | 545.00 | 505.00 | 510.00 | 16,400 | 0 |
| 14-Feb-2023 | 580.00 | 595.00 | 540.00 | 540.00 | 19,900 | 0 |
| 13-Feb-2023 | 535.00 | 580.00 | 498.00 | 580.00 | 75,100 | 0 |
| 10-Feb-2023 | 550.00 | 565.00 | 535.00 | 535.00 | 1,500 | 0 |
| 09-Feb-2023 | 555.00 | 585.00 | 545.00 | 550.00 | 15,700 | 0 |
| 08-Feb-2023 | 565.00 | 585.00 | 535.00 | 585.00 | 1,700 | 0 |
| 07-Feb-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 0 | 0 |
| 06-Feb-2023 | 565.00 | 565.00 | 555.00 | 565.00 | 600 | 0 |
| 03-Feb-2023 | 540.00 | 565.00 | 530.00 | 565.00 | 2,500 | 0 |
| 02-Feb-2023 | 540.00 | 565.00 | 535.00 | 565.00 | 2,200 | 0 |
| 01-Feb-2023 | 565.00 | 565.00 | 565.00 | 565.00 | 200 | 0 |
| 31-Jan-2023 | 565.00 | 565.00 | 510.00 | 555.00 | 13,400 | 0 |
| 30-Jan-2023 | 550.00 | 565.00 | 535.00 | 540.00 | 1,400 | 0 |
| 27-Jan-2023 | 540.00 | 560.00 | 505.00 | 535.00 | 4,300 | 0 |
| 26-Jan-2023 | 555.00 | 555.00 | 520.00 | 520.00 | 34,800 | 0 |
| 25-Jan-2023 | 565.00 | 565.00 | 555.00 | 555.00 | 1,400 | 0 |
| 24-Jan-2023 | 540.00 | 565.00 | 540.00 | 540.00 | 800 | 0 |
| 20-Jan-2023 | 565.00 | 565.00 | 545.00 | 565.00 | 2,100 | 0 |
| 19-Jan-2023 | 570.00 | 575.00 | 535.00 | 565.00 | 4,700 | 0 |
| 18-Jan-2023 | 565.00 | 575.00 | 535.00 | 545.00 | 31,600 | 0 |
| 17-Jan-2023 | 570.00 | 575.00 | 540.00 | 575.00 | 2,700 | 0 |
| 16-Jan-2023 | 570.00 | 590.00 | 570.00 | 570.00 | 1,200 | 0 |
| 13-Jan-2023 | 620.00 | 620.00 | 535.00 | 565.00 | 5,300 | 0 |
| 12-Jan-2023 | 590.00 | 590.00 | 525.00 | 570.00 | 12,600 | 0 |
| 11-Jan-2023 | 560.00 | 620.00 | 555.00 | 555.00 | 67,400 | 0 |
| 10-Jan-2023 | 595.00 | 595.00 | 585.00 | 595.00 | 6,600 | 0 |
| 09-Jan-2023 | 625.00 | 625.00 | 585.00 | 625.00 | 3,900 | 0 |
| 06-Jan-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 500 | 0 |
| 05-Jan-2023 | 610.00 | 620.00 | 610.00 | 620.00 | 3,100 | 0 |
| 04-Jan-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 03-Jan-2023 | 625.00 | 625.00 | 625.00 | 625.00 | 1,500 | 0 |
| 02-Jan-2023 | 625.00 | 630.00 | 585.00 | 625.00 | 3,300 | 0 |
| 30-Dec-2022 | 585.00 | 610.00 | 585.00 | 610.00 | 400 | 0 |