| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 272.00 | 290.00 | 254.00 | 254.00 | 18,400 | 0 |
| 05-Jun-2023 | 286.00 | 310.00 | 260.00 | 292.00 | 43,200 | 0 |
| 31-May-2023 | 240.00 | 298.00 | 234.00 | 288.00 | 52,000 | 0 |
| 30-May-2023 | 230.00 | 304.00 | 230.00 | 240.00 | 169,600 | 0 |
| 29-May-2023 | 246.00 | 246.00 | 232.00 | 244.00 | 8,600 | 0 |
| 26-May-2023 | 264.00 | 270.00 | 246.00 | 246.00 | 25,300 | 0 |
| 25-May-2023 | 232.00 | 270.00 | 224.00 | 264.00 | 34,800 | 0 |
| 24-May-2023 | 236.00 | 244.00 | 220.00 | 220.00 | 9,400 | 0 |
| 23-May-2023 | 232.00 | 232.00 | 230.00 | 232.00 | 600 | 0 |
| 22-May-2023 | 216.00 | 234.00 | 214.00 | 214.00 | 14,500 | 0 |
| 19-May-2023 | 214.00 | 214.00 | 214.00 | 214.00 | 100 | 0 |
| 17-May-2023 | 216.00 | 216.00 | 214.00 | 214.00 | 10,800 | 0 |
| 16-May-2023 | 224.00 | 224.00 | 216.00 | 216.00 | 3,700 | 0 |
| 15-May-2023 | 230.00 | 230.00 | 228.00 | 228.00 | 200 | 0 |
| 12-May-2023 | 234.00 | 238.00 | 216.00 | 216.00 | 7,700 | 0 |
| 11-May-2023 | 228.00 | 228.00 | 214.00 | 216.00 | 11,200 | 0 |
| 10-May-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 700 | 0 |
| 09-May-2023 | 216.00 | 260.00 | 210.00 | 212.00 | 4,700 | 0 |
| 08-May-2023 | 216.00 | 216.00 | 216.00 | 216.00 | 1,200 | 0 |
| 05-May-2023 | 210.00 | 218.00 | 210.00 | 210.00 | 1,400 | 0 |
| 04-May-2023 | 220.00 | 220.00 | 220.00 | 220.00 | 100 | 0 |
| 03-May-2023 | 206.00 | 206.00 | 196.00 | 206.00 | 1,500 | 0 |
| 02-May-2023 | 206.00 | 206.00 | 206.00 | 206.00 | 0 | 0 |
| 28-Apr-2023 | 202.00 | 206.00 | 202.00 | 206.00 | 200 | 0 |
| 27-Apr-2023 | 206.00 | 212.00 | 204.00 | 204.00 | 1,400 | 0 |
| 26-Apr-2023 | 212.00 | 212.00 | 212.00 | 212.00 | 2,500 | 0 |
| 18-Apr-2023 | 216.00 | 216.00 | 212.00 | 212.00 | 14,400 | 0 |
| 17-Apr-2023 | 216.00 | 220.00 | 214.00 | 214.00 | 7,400 | 0 |
| 14-Apr-2023 | 226.00 | 228.00 | 212.00 | 228.00 | 9,300 | 0 |
| 13-Apr-2023 | 236.00 | 236.00 | 216.00 | 226.00 | 600 | 0 |
| 12-Apr-2023 | 222.00 | 226.00 | 220.00 | 224.00 | 2,100 | 0 |
| 11-Apr-2023 | 230.00 | 230.00 | 230.00 | 230.00 | 300 | 0 |
| 10-Apr-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 300 | 0 |
| 06-Apr-2023 | 228.00 | 258.00 | 222.00 | 222.00 | 4,700 | 0 |
| 05-Apr-2023 | 228.00 | 228.00 | 226.00 | 226.00 | 2,900 | 0 |
| 04-Apr-2023 | 230.00 | 232.00 | 228.00 | 228.00 | 2,700 | 0 |
| 03-Apr-2023 | 234.00 | 236.00 | 226.00 | 226.00 | 2,600 | 0 |
| 31-Mar-2023 | 234.00 | 234.00 | 234.00 | 234.00 | 2,100 | 0 |
| 30-Mar-2023 | 236.00 | 236.00 | 236.00 | 236.00 | 4,500 | 0 |
| 29-Mar-2023 | 234.00 | 244.00 | 234.00 | 238.00 | 6,800 | 0 |
| 28-Mar-2023 | 234.00 | 246.00 | 234.00 | 246.00 | 1,200 | 0 |
| 27-Mar-2023 | 250.00 | 250.00 | 250.00 | 250.00 | 300 | 0 |
| 24-Mar-2023 | 238.00 | 250.00 | 226.00 | 250.00 | 2,600 | 0 |
| 21-Mar-2023 | 242.00 | 258.00 | 240.00 | 240.00 | 1,100 | 0 |
| 20-Mar-2023 | 238.00 | 244.00 | 236.00 | 240.00 | 5,500 | 0 |
| 17-Mar-2023 | 250.00 | 250.00 | 234.00 | 250.00 | 18,000 | 0 |
| 16-Mar-2023 | 246.00 | 288.00 | 246.00 | 250.00 | 51,000 | 0 |
| 15-Mar-2023 | 246.00 | 246.00 | 246.00 | 246.00 | 3,600 | 0 |
| 14-Mar-2023 | 246.00 | 254.00 | 246.00 | 246.00 | 1,100 | 0 |
| 13-Mar-2023 | 254.00 | 258.00 | 250.00 | 254.00 | 6,400 | 0 |
| 10-Mar-2023 | 256.00 | 256.00 | 252.00 | 254.00 | 900 | 0 |
| 09-Mar-2023 | 262.00 | 262.00 | 254.00 | 256.00 | 9,500 | 0 |
| 08-Mar-2023 | 260.00 | 262.00 | 254.00 | 262.00 | 7,200 | 0 |
| 07-Mar-2023 | 256.00 | 266.00 | 256.00 | 266.00 | 1,700 | 0 |
| 06-Mar-2023 | 260.00 | 260.00 | 252.00 | 256.00 | 12,900 | 0 |
| 03-Mar-2023 | 268.00 | 268.00 | 258.00 | 260.00 | 20,500 | 0 |
| 02-Mar-2023 | 250.00 | 284.00 | 250.00 | 268.00 | 59,800 | 0 |
| 01-Mar-2023 | 262.00 | 298.00 | 246.00 | 250.00 | 115,800 | 0 |
| 28-Feb-2023 | 280.00 | 282.00 | 264.00 | 264.00 | 55,400 | 0 |
| 27-Feb-2023 | 288.00 | 288.00 | 278.00 | 282.00 | 9,800 | 0 |
| 24-Feb-2023 | 296.00 | 296.00 | 282.00 | 288.00 | 5,400 | 0 |
| 23-Feb-2023 | 298.00 | 298.00 | 298.00 | 298.00 | 0 | 0 |
| 22-Feb-2023 | 294.00 | 316.00 | 286.00 | 298.00 | 11,400 | 0 |
| 21-Feb-2023 | 310.00 | 310.00 | 290.00 | 294.00 | 5,700 | 0 |
| 20-Feb-2023 | 294.00 | 310.00 | 290.00 | 310.00 | 4,000 | 0 |
| 17-Feb-2023 | 284.00 | 294.00 | 280.00 | 294.00 | 6,900 | 0 |
| 16-Feb-2023 | 286.00 | 302.00 | 286.00 | 288.00 | 300 | 0 |
| 15-Feb-2023 | 304.00 | 304.00 | 304.00 | 304.00 | 600 | 0 |
| 14-Feb-2023 | 294.00 | 306.00 | 294.00 | 306.00 | 500 | 0 |
| 13-Feb-2023 | 294.00 | 294.00 | 294.00 | 294.00 | 0 | 0 |
| 10-Feb-2023 | 294.00 | 296.00 | 294.00 | 294.00 | 400 | 0 |
| 09-Feb-2023 | 290.00 | 290.00 | 290.00 | 290.00 | 0 | 0 |
| 08-Feb-2023 | 290.00 | 290.00 | 290.00 | 290.00 | 0 | 0 |
| 07-Feb-2023 | 308.00 | 330.00 | 290.00 | 290.00 | 24,900 | 0 |
| 06-Feb-2023 | 314.00 | 316.00 | 304.00 | 304.00 | 12,900 | 0 |
| 03-Feb-2023 | 322.00 | 338.00 | 304.00 | 304.00 | 99,100 | 0 |
| 02-Feb-2023 | 286.00 | 354.00 | 266.00 | 322.00 | 237,900 | 0 |
| 01-Feb-2023 | 284.00 | 284.00 | 284.00 | 284.00 | 200 | 0 |
| 31-Jan-2023 | 290.00 | 320.00 | 274.00 | 282.00 | 31,400 | 0 |
| 30-Jan-2023 | 292.00 | 296.00 | 290.00 | 290.00 | 4,500 | 0 |
| 27-Jan-2023 | 294.00 | 324.00 | 276.00 | 290.00 | 21,100 | 0 |
| 26-Jan-2023 | 286.00 | 294.00 | 286.00 | 294.00 | 2,300 | 0 |
| 25-Jan-2023 | 300.00 | 300.00 | 274.00 | 286.00 | 15,600 | 0 |
| 24-Jan-2023 | 288.00 | 288.00 | 280.00 | 284.00 | 1,100 | 0 |
| 20-Jan-2023 | 288.00 | 298.00 | 286.00 | 298.00 | 2,200 | 0 |
| 19-Jan-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 2,200 | 0 |
| 18-Jan-2023 | 284.00 | 288.00 | 284.00 | 288.00 | 6,000 | 0 |
| 17-Jan-2023 | 290.00 | 304.00 | 272.00 | 284.00 | 22,800 | 0 |
| 16-Jan-2023 | 300.00 | 300.00 | 288.00 | 290.00 | 7,800 | 0 |
| 13-Jan-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 33,100 | 0 |
| 12-Jan-2023 | 286.00 | 312.00 | 286.00 | 304.00 | 16,000 | 0 |
| 11-Jan-2023 | 280.00 | 320.00 | 262.00 | 282.00 | 98,800 | 0 |
| 10-Jan-2023 | 292.00 | 292.00 | 280.00 | 280.00 | 39,700 | 0 |
| 09-Jan-2023 | 300.00 | 300.00 | 300.00 | 300.00 | 37,100 | 0 |
| 06-Jan-2023 | 346.00 | 346.00 | 322.00 | 322.00 | 12,600 | 0 |
| 05-Jan-2023 | 298.00 | 350.00 | 288.00 | 346.00 | 279,700 | 0 |
| 04-Jan-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 0 |
| 03-Jan-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 100 | 0 |
| 02-Jan-2023 | 300.00 | 300.00 | 288.00 | 288.00 | 1,400 | 0 |
| 30-Dec-2022 | 286.00 | 286.00 | 286.00 | 286.00 | 1,100 | 0 |