| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 635.00 | 635.00 | 630.00 | 635.00 | 150,000 | 0 |
| 05-Jun-2023 | 620.00 | 635.00 | 615.00 | 635.00 | 679,700 | 0 |
| 31-May-2023 | 610.00 | 620.00 | 605.00 | 620.00 | 472,800 | 0 |
| 30-May-2023 | 575.00 | 610.00 | 570.00 | 610.00 | 1,653,400 | 0 |
| 29-May-2023 | 575.00 | 575.00 | 570.00 | 575.00 | 156,000 | 0 |
| 26-May-2023 | 570.00 | 575.00 | 565.00 | 575.00 | 160,900 | 0 |
| 25-May-2023 | 575.00 | 575.00 | 570.00 | 570.00 | 165,200 | 0 |
| 24-May-2023 | 575.00 | 575.00 | 570.00 | 575.00 | 226,200 | 0 |
| 23-May-2023 | 575.00 | 575.00 | 570.00 | 575.00 | 158,600 | 0 |
| 22-May-2023 | 575.00 | 575.00 | 570.00 | 575.00 | 204,700 | 0 |
| 19-May-2023 | 570.00 | 580.00 | 560.00 | 575.00 | 685,000 | 0 |
| 17-May-2023 | 565.00 | 565.00 | 560.00 | 565.00 | 159,000 | 0 |
| 16-May-2023 | 555.00 | 570.00 | 550.00 | 565.00 | 1,223,100 | 0 |
| 15-May-2023 | 555.00 | 560.00 | 555.00 | 560.00 | 235,400 | 0 |
| 12-May-2023 | 565.00 | 570.00 | 555.00 | 555.00 | 744,500 | 0 |
| 11-May-2023 | 530.00 | 565.00 | 530.00 | 565.00 | 1,360,500 | 0 |
| 10-May-2023 | 525.00 | 530.00 | 525.00 | 530.00 | 448,700 | 0 |
| 09-May-2023 | 530.00 | 535.00 | 525.00 | 525.00 | 680,300 | 0 |
| 08-May-2023 | 500.00 | 535.00 | 500.00 | 530.00 | 1,105,100 | 0 |
| 05-May-2023 | 500.00 | 505.00 | 500.00 | 500.00 | 293,400 | 0 |
| 04-May-2023 | 515.00 | 520.00 | 500.00 | 500.00 | 502,100 | 0 |
| 03-May-2023 | 494.00 | 515.00 | 494.00 | 515.00 | 1,696,700 | 0 |
| 02-May-2023 | 496.00 | 496.00 | 494.00 | 494.00 | 219,300 | 0 |
| 28-Apr-2023 | 500.00 | 500.00 | 494.00 | 496.00 | 1,292,700 | 0 |
| 27-Apr-2023 | 496.00 | 510.00 | 482.00 | 500.00 | 4,425,900 | 0 |
| 26-Apr-2023 | 472.00 | 496.00 | 472.00 | 496.00 | 2,965,300 | 0 |
| 18-Apr-2023 | 472.00 | 472.00 | 470.00 | 472.00 | 222,300 | 0 |
| 17-Apr-2023 | 466.00 | 474.00 | 464.00 | 472.00 | 1,216,800 | 0 |
| 14-Apr-2023 | 466.00 | 466.00 | 464.00 | 466.00 | 128,200 | 0 |
| 13-Apr-2023 | 466.00 | 466.00 | 462.00 | 466.00 | 224,500 | 0 |
| 12-Apr-2023 | 466.00 | 466.00 | 464.00 | 466.00 | 192,900 | 0 |
| 11-Apr-2023 | 466.00 | 466.00 | 464.00 | 466.00 | 188,500 | 0 |
| 10-Apr-2023 | 466.00 | 466.00 | 464.00 | 466.00 | 174,400 | 0 |
| 06-Apr-2023 | 464.00 | 466.00 | 464.00 | 466.00 | 200,100 | 0 |
| 05-Apr-2023 | 454.00 | 466.00 | 454.00 | 464.00 | 1,075,600 | 0 |
| 04-Apr-2023 | 448.00 | 454.00 | 448.00 | 454.00 | 675,400 | 0 |
| 03-Apr-2023 | 446.00 | 448.00 | 446.00 | 448.00 | 142,900 | 0 |
| 31-Mar-2023 | 448.00 | 448.00 | 446.00 | 446.00 | 171,900 | 0 |
| 30-Mar-2023 | 442.00 | 448.00 | 442.00 | 448.00 | 632,600 | 0 |
| 29-Mar-2023 | 442.00 | 442.00 | 442.00 | 442.00 | 237,500 | 0 |
| 28-Mar-2023 | 442.00 | 442.00 | 442.00 | 442.00 | 218,200 | 0 |
| 27-Mar-2023 | 442.00 | 444.00 | 442.00 | 442.00 | 229,100 | 0 |
| 24-Mar-2023 | 444.00 | 444.00 | 442.00 | 442.00 | 258,000 | 0 |
| 21-Mar-2023 | 442.00 | 444.00 | 442.00 | 444.00 | 215,000 | 0 |
| 20-Mar-2023 | 442.00 | 442.00 | 442.00 | 442.00 | 224,300 | 0 |
| 17-Mar-2023 | 442.00 | 442.00 | 442.00 | 442.00 | 214,400 | 0 |
| 16-Mar-2023 | 442.00 | 442.00 | 442.00 | 442.00 | 227,900 | 0 |
| 15-Mar-2023 | 442.00 | 442.00 | 442.00 | 442.00 | 171,500 | 0 |
| 14-Mar-2023 | 444.00 | 444.00 | 442.00 | 442.00 | 272,900 | 0 |
| 13-Mar-2023 | 444.00 | 444.00 | 442.00 | 444.00 | 112,800 | 0 |
| 10-Mar-2023 | 444.00 | 444.00 | 442.00 | 444.00 | 126,100 | 0 |
| 09-Mar-2023 | 442.00 | 444.00 | 442.00 | 444.00 | 166,900 | 0 |
| 08-Mar-2023 | 440.00 | 442.00 | 440.00 | 442.00 | 145,700 | 0 |
| 07-Mar-2023 | 438.00 | 442.00 | 438.00 | 440.00 | 535,900 | 0 |
| 06-Mar-2023 | 438.00 | 440.00 | 438.00 | 438.00 | 145,300 | 0 |
| 03-Mar-2023 | 438.00 | 440.00 | 438.00 | 438.00 | 177,600 | 0 |
| 02-Mar-2023 | 438.00 | 440.00 | 438.00 | 438.00 | 229,300 | 0 |
| 01-Mar-2023 | 438.00 | 438.00 | 438.00 | 438.00 | 218,900 | 0 |
| 28-Feb-2023 | 438.00 | 440.00 | 438.00 | 438.00 | 226,000 | 0 |
| 27-Feb-2023 | 438.00 | 440.00 | 438.00 | 438.00 | 295,300 | 0 |
| 24-Feb-2023 | 438.00 | 444.00 | 436.00 | 438.00 | 1,054,900 | 0 |
| 23-Feb-2023 | 440.00 | 440.00 | 438.00 | 438.00 | 164,400 | 0 |
| 22-Feb-2023 | 432.00 | 440.00 | 432.00 | 440.00 | 1,028,100 | 0 |
| 21-Feb-2023 | 424.00 | 442.00 | 422.00 | 432.00 | 2,351,100 | 0 |
| 20-Feb-2023 | 426.00 | 426.00 | 424.00 | 424.00 | 365,000 | 0 |
| 17-Feb-2023 | 422.00 | 428.00 | 420.00 | 426.00 | 717,500 | 0 |
| 16-Feb-2023 | 414.00 | 422.00 | 414.00 | 422.00 | 842,200 | 0 |
| 15-Feb-2023 | 412.00 | 424.00 | 412.00 | 414.00 | 1,936,200 | 0 |
| 14-Feb-2023 | 412.00 | 412.00 | 412.00 | 412.00 | 226,700 | 0 |
| 13-Feb-2023 | 412.00 | 412.00 | 412.00 | 412.00 | 207,500 | 0 |
| 10-Feb-2023 | 412.00 | 414.00 | 412.00 | 412.00 | 239,600 | 0 |
| 09-Feb-2023 | 412.00 | 412.00 | 412.00 | 412.00 | 244,400 | 0 |
| 08-Feb-2023 | 412.00 | 414.00 | 412.00 | 412.00 | 213,200 | 0 |
| 07-Feb-2023 | 412.00 | 412.00 | 412.00 | 412.00 | 202,000 | 0 |
| 06-Feb-2023 | 414.00 | 414.00 | 412.00 | 412.00 | 270,100 | 0 |
| 03-Feb-2023 | 412.00 | 414.00 | 412.00 | 414.00 | 225,700 | 0 |
| 02-Feb-2023 | 412.00 | 412.00 | 412.00 | 412.00 | 333,900 | 0 |
| 01-Feb-2023 | 412.00 | 412.00 | 412.00 | 412.00 | 363,100 | 0 |
| 31-Jan-2023 | 412.00 | 414.00 | 412.00 | 412.00 | 383,900 | 0 |
| 30-Jan-2023 | 412.00 | 412.00 | 412.00 | 412.00 | 234,800 | 0 |
| 27-Jan-2023 | 412.00 | 414.00 | 412.00 | 412.00 | 251,100 | 0 |
| 26-Jan-2023 | 412.00 | 414.00 | 412.00 | 412.00 | 257,200 | 0 |
| 25-Jan-2023 | 414.00 | 414.00 | 412.00 | 412.00 | 270,400 | 0 |
| 24-Jan-2023 | 412.00 | 414.00 | 412.00 | 414.00 | 332,700 | 0 |
| 20-Jan-2023 | 414.00 | 416.00 | 412.00 | 412.00 | 687,300 | 0 |
| 19-Jan-2023 | 420.00 | 420.00 | 416.00 | 416.00 | 463,100 | 0 |
| 18-Jan-2023 | 420.00 | 420.00 | 416.00 | 420.00 | 484,700 | 0 |
| 17-Jan-2023 | 418.00 | 420.00 | 416.00 | 420.00 | 668,100 | 0 |
| 16-Jan-2023 | 416.00 | 418.00 | 414.00 | 418.00 | 670,100 | 0 |
| 13-Jan-2023 | 414.00 | 418.00 | 412.00 | 416.00 | 1,560,600 | 0 |
| 12-Jan-2023 | 414.00 | 416.00 | 412.00 | 414.00 | 1,718,200 | 0 |
| 11-Jan-2023 | 416.00 | 416.00 | 408.00 | 414.00 | 2,517,300 | 0 |
| 10-Jan-2023 | 420.00 | 420.00 | 414.00 | 416.00 | 1,135,100 | 0 |
| 09-Jan-2023 | 426.00 | 428.00 | 420.00 | 420.00 | 2,461,400 | 0 |
| 06-Jan-2023 | 418.00 | 426.00 | 418.00 | 426.00 | 3,199,200 | 0 |
| 05-Jan-2023 | 424.00 | 426.00 | 418.00 | 418.00 | 2,805,600 | 0 |
| 04-Jan-2023 | 424.00 | 426.00 | 420.00 | 424.00 | 3,956,700 | 0 |
| 03-Jan-2023 | 428.00 | 430.00 | 424.00 | 424.00 | 3,138,700 | 0 |
| 02-Jan-2023 | 438.00 | 438.00 | 424.00 | 428.00 | 5,969,500 | 0 |
| 30-Dec-2022 | 446.00 | 452.00 | 438.00 | 438.00 | 8,379,500 | 0 |