| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Jun-2023 | 540.00 | 540.00 | 505.00 | 505.00 | 15,400 | 0 |
| 08-Jun-2023 | 540.00 | 540.00 | 500.00 | 515.00 | 2,000 | 0 |
| 07-Jun-2023 | 520.00 | 530.00 | 500.00 | 500.00 | 19,600 | 0 |
| 06-Jun-2023 | 530.00 | 530.00 | 494.00 | 520.00 | 2,300 | 0 |
| 05-Jun-2023 | 496.00 | 540.00 | 450.00 | 500.00 | 477,200 | 0 |
| 31-May-2023 | 498.00 | 500.00 | 480.00 | 496.00 | 87,600 | 0 |
| 30-May-2023 | 505.00 | 540.00 | 490.00 | 498.00 | 18,000 | 0 |
| 29-May-2023 | 480.00 | 500.00 | 478.00 | 488.00 | 51,800 | 0 |
| 26-May-2023 | 498.00 | 498.00 | 486.00 | 486.00 | 1,400 | 0 |
| 25-May-2023 | 505.00 | 505.00 | 470.00 | 500.00 | 513,300 | 0 |
| 24-May-2023 | 505.00 | 510.00 | 494.00 | 505.00 | 14,800 | 0 |
| 23-May-2023 | 505.00 | 510.00 | 490.00 | 494.00 | 229,200 | 0 |
| 22-May-2023 | 482.00 | 510.00 | 482.00 | 510.00 | 2,600 | 0 |
| 19-May-2023 | 496.00 | 510.00 | 490.00 | 494.00 | 287,900 | 0 |
| 17-May-2023 | 490.00 | 500.00 | 490.00 | 498.00 | 9,100 | 0 |
| 16-May-2023 | 496.00 | 500.00 | 490.00 | 490.00 | 32,200 | 0 |
| 15-May-2023 | 494.00 | 496.00 | 468.00 | 484.00 | 3,100 | 0 |
| 12-May-2023 | 456.00 | 540.00 | 452.00 | 496.00 | 88,400 | 0 |
| 11-May-2023 | 464.00 | 466.00 | 432.00 | 446.00 | 140,400 | 0 |
| 10-May-2023 | 482.00 | 484.00 | 460.00 | 464.00 | 132,300 | 0 |
| 09-May-2023 | 482.00 | 550.00 | 476.00 | 482.00 | 164,300 | 0 |
| 08-May-2023 | 486.00 | 510.00 | 468.00 | 474.00 | 411,700 | 0 |
| 05-May-2023 | 488.00 | 488.00 | 460.00 | 488.00 | 4,800 | 0 |
| 04-May-2023 | 476.00 | 492.00 | 468.00 | 482.00 | 3,500 | 0 |
| 03-May-2023 | 500.00 | 500.00 | 466.00 | 468.00 | 60,800 | 0 |
| 02-May-2023 | 515.00 | 520.00 | 498.00 | 500.00 | 46,400 | 0 |
| 28-Apr-2023 | 515.00 | 545.00 | 500.00 | 505.00 | 922,600 | 0 |
| 27-Apr-2023 | 525.00 | 545.00 | 500.00 | 525.00 | 268,600 | 0 |
| 26-Apr-2023 | 470.00 | 530.00 | 470.00 | 510.00 | 45,200 | 0 |
| 18-Apr-2023 | 545.00 | 545.00 | 490.00 | 505.00 | 78,500 | 0 |
| 17-Apr-2023 | 456.00 | 550.00 | 456.00 | 515.00 | 502,100 | 0 |
| 14-Apr-2023 | 444.00 | 460.00 | 444.00 | 456.00 | 400 | 0 |
| 13-Apr-2023 | 442.00 | 454.00 | 440.00 | 440.00 | 9,900 | 0 |
| 12-Apr-2023 | 458.00 | 458.00 | 432.00 | 442.00 | 66,700 | 0 |
| 11-Apr-2023 | 460.00 | 480.00 | 428.00 | 458.00 | 254,300 | 0 |
| 10-Apr-2023 | 450.00 | 480.00 | 446.00 | 460.00 | 233,400 | 0 |
| 06-Apr-2023 | 434.00 | 450.00 | 410.00 | 438.00 | 125,900 | 0 |
| 05-Apr-2023 | 402.00 | 438.00 | 402.00 | 434.00 | 183,800 | 0 |
| 04-Apr-2023 | 410.00 | 424.00 | 400.00 | 408.00 | 65,700 | 0 |
| 03-Apr-2023 | 434.00 | 434.00 | 404.00 | 408.00 | 43,000 | 0 |
| 31-Mar-2023 | 432.00 | 450.00 | 432.00 | 434.00 | 29,200 | 0 |
| 30-Mar-2023 | 414.00 | 432.00 | 414.00 | 432.00 | 77,000 | 0 |
| 29-Mar-2023 | 444.00 | 444.00 | 420.00 | 430.00 | 270,100 | 0 |
| 28-Mar-2023 | 436.00 | 458.00 | 432.00 | 438.00 | 173,400 | 0 |
| 27-Mar-2023 | 400.00 | 460.00 | 392.00 | 436.00 | 167,600 | 0 |
| 24-Mar-2023 | 384.00 | 402.00 | 384.00 | 398.00 | 191,200 | 0 |
| 21-Mar-2023 | 388.00 | 392.00 | 378.00 | 380.00 | 39,500 | 0 |
| 20-Mar-2023 | 380.00 | 380.00 | 376.00 | 376.00 | 18,400 | 0 |
| 17-Mar-2023 | 398.00 | 398.00 | 366.00 | 380.00 | 205,400 | 0 |
| 16-Mar-2023 | 406.00 | 406.00 | 378.00 | 378.00 | 124,800 | 0 |
| 15-Mar-2023 | 400.00 | 408.00 | 382.00 | 382.00 | 219,900 | 0 |
| 14-Mar-2023 | 392.00 | 398.00 | 384.00 | 384.00 | 200,600 | 0 |
| 13-Mar-2023 | 406.00 | 406.00 | 378.00 | 392.00 | 84,100 | 0 |
| 10-Mar-2023 | 424.00 | 424.00 | 394.00 | 406.00 | 16,900 | 0 |
| 09-Mar-2023 | 400.00 | 434.00 | 380.00 | 406.00 | 43,300 | 0 |
| 08-Mar-2023 | 410.00 | 440.00 | 400.00 | 400.00 | 285,300 | 0 |
| 07-Mar-2023 | 430.00 | 430.00 | 400.00 | 400.00 | 163,400 | 0 |
| 06-Mar-2023 | 432.00 | 444.00 | 410.00 | 430.00 | 69,400 | 0 |
| 03-Mar-2023 | 466.00 | 466.00 | 434.00 | 434.00 | 216,300 | 0 |
| 02-Mar-2023 | 448.00 | 468.00 | 426.00 | 466.00 | 543,700 | 0 |
| 01-Mar-2023 | 408.00 | 510.00 | 400.00 | 448.00 | 1,179,200 | 0 |
| 28-Feb-2023 | 388.00 | 440.00 | 388.00 | 408.00 | 729,400 | 0 |
| 27-Feb-2023 | 384.00 | 398.00 | 378.00 | 388.00 | 167,600 | 0 |
| 24-Feb-2023 | 376.00 | 396.00 | 374.00 | 378.00 | 12,000 | 0 |
| 23-Feb-2023 | 396.00 | 396.00 | 374.00 | 376.00 | 188,500 | 0 |
| 22-Feb-2023 | 390.00 | 406.00 | 378.00 | 378.00 | 136,400 | 0 |
| 21-Feb-2023 | 386.00 | 420.00 | 386.00 | 390.00 | 51,600 | 0 |
| 20-Feb-2023 | 390.00 | 400.00 | 386.00 | 386.00 | 71,800 | 0 |
| 17-Feb-2023 | 398.00 | 406.00 | 374.00 | 390.00 | 162,700 | 0 |
| 16-Feb-2023 | 390.00 | 400.00 | 388.00 | 388.00 | 126,100 | 0 |
| 15-Feb-2023 | 396.00 | 408.00 | 380.00 | 388.00 | 6,000 | 0 |
| 14-Feb-2023 | 396.00 | 408.00 | 392.00 | 396.00 | 100,300 | 0 |
| 13-Feb-2023 | 392.00 | 420.00 | 386.00 | 396.00 | 109,500 | 0 |
| 10-Feb-2023 | 368.00 | 444.00 | 366.00 | 386.00 | 236,300 | 0 |
| 09-Feb-2023 | 378.00 | 398.00 | 366.00 | 370.00 | 103,000 | 0 |
| 08-Feb-2023 | 380.00 | 392.00 | 378.00 | 378.00 | 47,000 | 0 |
| 07-Feb-2023 | 366.00 | 398.00 | 366.00 | 374.00 | 123,900 | 0 |
| 06-Feb-2023 | 388.00 | 390.00 | 366.00 | 366.00 | 224,200 | 0 |
| 03-Feb-2023 | 390.00 | 400.00 | 386.00 | 388.00 | 85,800 | 0 |
| 02-Feb-2023 | 390.00 | 396.00 | 386.00 | 390.00 | 218,400 | 0 |
| 01-Feb-2023 | 368.00 | 414.00 | 366.00 | 390.00 | 1,011,000 | 0 |
| 31-Jan-2023 | 350.00 | 414.00 | 346.00 | 366.00 | 1,187,600 | 0 |
| 30-Jan-2023 | 348.00 | 370.00 | 330.00 | 332.00 | 129,100 | 0 |
| 27-Jan-2023 | 350.00 | 350.00 | 322.00 | 328.00 | 164,500 | 0 |
| 26-Jan-2023 | 360.00 | 368.00 | 340.00 | 346.00 | 36,000 | 0 |
| 25-Jan-2023 | 338.00 | 366.00 | 326.00 | 342.00 | 48,900 | 0 |
| 24-Jan-2023 | 362.00 | 368.00 | 338.00 | 338.00 | 643,800 | 0 |
| 20-Jan-2023 | 386.00 | 400.00 | 360.00 | 362.00 | 139,400 | 0 |
| 19-Jan-2023 | 380.00 | 386.00 | 376.00 | 386.00 | 6,300 | 0 |
| 18-Jan-2023 | 384.00 | 410.00 | 378.00 | 380.00 | 79,100 | 0 |
| 17-Jan-2023 | 390.00 | 404.00 | 380.00 | 380.00 | 70,400 | 0 |
| 16-Jan-2023 | 392.00 | 408.00 | 374.00 | 408.00 | 45,300 | 0 |
| 13-Jan-2023 | 392.00 | 452.00 | 378.00 | 392.00 | 50,300 | 0 |
| 12-Jan-2023 | 398.00 | 398.00 | 374.00 | 374.00 | 39,300 | 0 |
| 11-Jan-2023 | 374.00 | 404.00 | 372.00 | 378.00 | 59,200 | 0 |
| 10-Jan-2023 | 378.00 | 384.00 | 372.00 | 374.00 | 236,200 | 0 |
| 09-Jan-2023 | 400.00 | 440.00 | 396.00 | 398.00 | 72,100 | 0 |
| 06-Jan-2023 | 420.00 | 430.00 | 392.00 | 400.00 | 83,700 | 0 |
| 05-Jan-2023 | 450.00 | 450.00 | 420.00 | 420.00 | 70,200 | 0 |
| 04-Jan-2023 | 460.00 | 460.00 | 446.00 | 450.00 | 73,500 | 0 |