| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 280.00 | 280.00 | 266.00 | 266.00 | 444,800 | 0 |
| 05-Jun-2023 | 282.00 | 282.00 | 250.00 | 280.00 | 3,348,100 | 0 |
| 31-May-2023 | 282.00 | 284.00 | 278.00 | 282.00 | 619,900 | 0 |
| 30-May-2023 | 284.00 | 286.00 | 280.00 | 282.00 | 268,600 | 0 |
| 29-May-2023 | 284.00 | 288.00 | 282.00 | 284.00 | 248,600 | 0 |
| 26-May-2023 | 284.00 | 288.00 | 280.00 | 284.00 | 268,400 | 0 |
| 25-May-2023 | 284.00 | 286.00 | 280.00 | 284.00 | 343,400 | 0 |
| 24-May-2023 | 282.00 | 286.00 | 276.00 | 284.00 | 450,500 | 0 |
| 23-May-2023 | 288.00 | 288.00 | 280.00 | 280.00 | 203,900 | 0 |
| 22-May-2023 | 286.00 | 288.00 | 282.00 | 286.00 | 204,200 | 0 |
| 19-May-2023 | 290.00 | 290.00 | 284.00 | 284.00 | 184,600 | 0 |
| 17-May-2023 | 288.00 | 290.00 | 284.00 | 288.00 | 233,800 | 0 |
| 16-May-2023 | 290.00 | 290.00 | 284.00 | 286.00 | 151,500 | 0 |
| 15-May-2023 | 286.00 | 290.00 | 286.00 | 288.00 | 192,700 | 0 |
| 12-May-2023 | 292.00 | 292.00 | 284.00 | 286.00 | 276,900 | 0 |
| 11-May-2023 | 290.00 | 294.00 | 284.00 | 292.00 | 731,200 | 0 |
| 10-May-2023 | 292.00 | 296.00 | 288.00 | 290.00 | 744,700 | 0 |
| 09-May-2023 | 292.00 | 292.00 | 288.00 | 292.00 | 694,600 | 0 |
| 08-May-2023 | 294.00 | 294.00 | 286.00 | 288.00 | 477,800 | 0 |
| 05-May-2023 | 290.00 | 294.00 | 282.00 | 292.00 | 696,900 | 0 |
| 04-May-2023 | 290.00 | 292.00 | 286.00 | 290.00 | 456,700 | 0 |
| 03-May-2023 | 288.00 | 294.00 | 286.00 | 286.00 | 293,400 | 0 |
| 02-May-2023 | 296.00 | 296.00 | 284.00 | 294.00 | 926,200 | 0 |
| 28-Apr-2023 | 286.00 | 294.00 | 282.00 | 294.00 | 828,400 | 0 |
| 27-Apr-2023 | 284.00 | 288.00 | 280.00 | 286.00 | 499,600 | 0 |
| 26-Apr-2023 | 288.00 | 288.00 | 280.00 | 288.00 | 796,300 | 0 |
| 18-Apr-2023 | 288.00 | 290.00 | 282.00 | 288.00 | 394,700 | 0 |
| 17-Apr-2023 | 286.00 | 290.00 | 280.00 | 288.00 | 332,400 | 0 |
| 14-Apr-2023 | 288.00 | 290.00 | 284.00 | 286.00 | 238,000 | 0 |
| 13-Apr-2023 | 278.00 | 294.00 | 274.00 | 286.00 | 1,518,800 | 0 |
| 12-Apr-2023 | 286.00 | 286.00 | 276.00 | 278.00 | 984,000 | 0 |
| 11-Apr-2023 | 288.00 | 290.00 | 284.00 | 284.00 | 379,200 | 0 |
| 10-Apr-2023 | 290.00 | 292.00 | 286.00 | 286.00 | 775,600 | 0 |
| 06-Apr-2023 | 288.00 | 292.00 | 286.00 | 290.00 | 686,300 | 0 |
| 05-Apr-2023 | 292.00 | 294.00 | 286.00 | 288.00 | 696,800 | 0 |
| 04-Apr-2023 | 298.00 | 298.00 | 290.00 | 290.00 | 1,312,400 | 0 |
| 03-Apr-2023 | 294.00 | 296.00 | 292.00 | 296.00 | 879,600 | 0 |
| 31-Mar-2023 | 300.00 | 304.00 | 292.00 | 294.00 | 4,539,000 | 0 |
| 30-Mar-2023 | 306.00 | 308.00 | 302.00 | 302.00 | 1,840,300 | 0 |
| 29-Mar-2023 | 314.00 | 322.00 | 298.00 | 308.00 | 14,679,100 | 0 |
| 28-Mar-2023 | 316.00 | 316.00 | 298.00 | 316.00 | 8,237,800 | 0 |
| 27-Mar-2023 | 304.00 | 324.00 | 296.00 | 314.00 | 7,147,100 | 0 |
| 24-Mar-2023 | 300.00 | 306.00 | 296.00 | 306.00 | 1,067,200 | 0 |
| 21-Mar-2023 | 294.00 | 306.00 | 292.00 | 304.00 | 913,000 | 0 |
| 20-Mar-2023 | 302.00 | 308.00 | 292.00 | 298.00 | 1,519,800 | 0 |
| 17-Mar-2023 | 292.00 | 310.00 | 284.00 | 304.00 | 2,393,500 | 0 |
| 16-Mar-2023 | 304.00 | 304.00 | 284.00 | 290.00 | 4,303,200 | 0 |
| 15-Mar-2023 | 322.00 | 326.00 | 302.00 | 304.00 | 6,905,400 | 0 |
| 14-Mar-2023 | 322.00 | 336.00 | 318.00 | 324.00 | 4,318,100 | 0 |
| 13-Mar-2023 | 328.00 | 332.00 | 310.00 | 324.00 | 2,387,400 | 0 |
| 10-Mar-2023 | 308.00 | 346.00 | 304.00 | 328.00 | 4,933,100 | 0 |
| 09-Mar-2023 | 300.00 | 312.00 | 300.00 | 308.00 | 2,304,100 | 0 |
| 08-Mar-2023 | 304.00 | 306.00 | 300.00 | 304.00 | 1,092,000 | 0 |
| 07-Mar-2023 | 298.00 | 304.00 | 296.00 | 304.00 | 914,500 | 0 |
| 06-Mar-2023 | 298.00 | 300.00 | 292.00 | 300.00 | 936,000 | 0 |
| 03-Mar-2023 | 296.00 | 300.00 | 294.00 | 298.00 | 682,500 | 0 |
| 02-Mar-2023 | 298.00 | 302.00 | 288.00 | 298.00 | 1,560,100 | 0 |
| 01-Mar-2023 | 296.00 | 302.00 | 292.00 | 298.00 | 1,767,300 | 0 |
| 28-Feb-2023 | 286.00 | 294.00 | 286.00 | 294.00 | 498,400 | 0 |
| 27-Feb-2023 | 286.00 | 290.00 | 284.00 | 286.00 | 444,800 | 0 |
| 24-Feb-2023 | 280.00 | 288.00 | 274.00 | 286.00 | 686,400 | 0 |
| 23-Feb-2023 | 280.00 | 286.00 | 278.00 | 280.00 | 325,800 | 0 |
| 22-Feb-2023 | 282.00 | 286.00 | 276.00 | 280.00 | 381,700 | 0 |
| 21-Feb-2023 | 282.00 | 282.00 | 272.00 | 282.00 | 266,000 | 0 |
| 20-Feb-2023 | 282.00 | 282.00 | 278.00 | 282.00 | 219,100 | 0 |
| 17-Feb-2023 | 284.00 | 284.00 | 280.00 | 282.00 | 402,100 | 0 |
| 16-Feb-2023 | 280.00 | 290.00 | 272.00 | 284.00 | 948,200 | 0 |
| 15-Feb-2023 | 282.00 | 284.00 | 276.00 | 276.00 | 628,400 | 0 |
| 14-Feb-2023 | 286.00 | 286.00 | 282.00 | 282.00 | 458,700 | 0 |
| 13-Feb-2023 | 286.00 | 288.00 | 280.00 | 286.00 | 655,200 | 0 |
| 10-Feb-2023 | 292.00 | 296.00 | 282.00 | 286.00 | 1,105,900 | 0 |
| 09-Feb-2023 | 290.00 | 302.00 | 284.00 | 290.00 | 3,063,500 | 0 |
| 08-Feb-2023 | 290.00 | 294.00 | 280.00 | 290.00 | 1,060,300 | 0 |
| 07-Feb-2023 | 288.00 | 288.00 | 278.00 | 286.00 | 483,200 | 0 |
| 06-Feb-2023 | 282.00 | 296.00 | 282.00 | 286.00 | 2,321,000 | 0 |
| 03-Feb-2023 | 282.00 | 288.00 | 276.00 | 282.00 | 956,500 | 0 |
| 02-Feb-2023 | 276.00 | 284.00 | 272.00 | 282.00 | 1,279,300 | 0 |
| 01-Feb-2023 | 278.00 | 286.00 | 268.00 | 276.00 | 2,715,800 | 0 |
| 31-Jan-2023 | 274.00 | 280.00 | 268.00 | 276.00 | 3,150,300 | 0 |
| 30-Jan-2023 | 272.00 | 276.00 | 264.00 | 274.00 | 1,494,400 | 0 |
| 27-Jan-2023 | 270.00 | 278.00 | 262.00 | 276.00 | 1,463,600 | 0 |
| 26-Jan-2023 | 272.00 | 286.00 | 260.00 | 274.00 | 3,648,000 | 0 |
| 25-Jan-2023 | 254.00 | 274.00 | 254.00 | 272.00 | 2,370,300 | 0 |
| 24-Jan-2023 | 252.00 | 262.00 | 248.00 | 254.00 | 568,300 | 0 |
| 20-Jan-2023 | 246.00 | 252.00 | 246.00 | 252.00 | 238,800 | 0 |
| 19-Jan-2023 | 248.00 | 248.00 | 244.00 | 248.00 | 82,500 | 0 |
| 18-Jan-2023 | 250.00 | 250.00 | 242.00 | 248.00 | 140,500 | 0 |
| 17-Jan-2023 | 248.00 | 252.00 | 246.00 | 246.00 | 273,300 | 0 |
| 16-Jan-2023 | 254.00 | 254.00 | 242.00 | 246.00 | 309,100 | 0 |
| 13-Jan-2023 | 250.00 | 254.00 | 242.00 | 252.00 | 192,800 | 0 |
| 12-Jan-2023 | 250.00 | 250.00 | 236.00 | 250.00 | 135,700 | 0 |
| 11-Jan-2023 | 246.00 | 250.00 | 242.00 | 248.00 | 35,500 | 0 |
| 10-Jan-2023 | 250.00 | 254.00 | 242.00 | 246.00 | 144,200 | 0 |
| 09-Jan-2023 | 254.00 | 254.00 | 238.00 | 254.00 | 446,400 | 0 |
| 06-Jan-2023 | 256.00 | 258.00 | 250.00 | 252.00 | 250,600 | 0 |
| 05-Jan-2023 | 254.00 | 256.00 | 244.00 | 256.00 | 349,500 | 0 |
| 04-Jan-2023 | 260.00 | 262.00 | 252.00 | 252.00 | 750,700 | 0 |
| 03-Jan-2023 | 262.00 | 264.00 | 256.00 | 260.00 | 156,100 | 0 |
| 02-Jan-2023 | 260.00 | 264.00 | 252.00 | 264.00 | 321,300 | 0 |
| 30-Dec-2022 | 248.00 | 262.00 | 242.00 | 262.00 | 402,200 | 0 |