| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 320.00 | 320.00 | 302.00 | 312.00 | 738,000 | 0 |
| 05-Jun-2023 | 314.00 | 324.00 | 310.00 | 320.00 | 503,100 | 0 |
| 31-May-2023 | 304.00 | 332.00 | 304.00 | 310.00 | 1,823,700 | 0 |
| 30-May-2023 | 288.00 | 302.00 | 286.00 | 302.00 | 759,500 | 0 |
| 29-May-2023 | 290.00 | 290.00 | 276.00 | 284.00 | 238,100 | 0 |
| 26-May-2023 | 290.00 | 292.00 | 290.00 | 290.00 | 48,800 | 0 |
| 25-May-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 102,500 | 0 |
| 24-May-2023 | 290.00 | 290.00 | 286.00 | 288.00 | 21,400 | 0 |
| 23-May-2023 | 288.00 | 290.00 | 288.00 | 288.00 | 9,600 | 0 |
| 22-May-2023 | 288.00 | 290.00 | 288.00 | 288.00 | 26,000 | 0 |
| 19-May-2023 | 286.00 | 290.00 | 284.00 | 288.00 | 49,100 | 0 |
| 17-May-2023 | 286.00 | 288.00 | 284.00 | 286.00 | 154,100 | 0 |
| 16-May-2023 | 288.00 | 290.00 | 286.00 | 286.00 | 95,400 | 0 |
| 15-May-2023 | 288.00 | 290.00 | 286.00 | 288.00 | 123,900 | 0 |
| 12-May-2023 | 288.00 | 288.00 | 284.00 | 288.00 | 12,600 | 0 |
| 11-May-2023 | 292.00 | 292.00 | 284.00 | 284.00 | 282,900 | 0 |
| 10-May-2023 | 294.00 | 294.00 | 288.00 | 288.00 | 55,900 | 0 |
| 09-May-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 146,000 | 0 |
| 08-May-2023 | 290.00 | 290.00 | 284.00 | 288.00 | 59,400 | 0 |
| 05-May-2023 | 290.00 | 290.00 | 282.00 | 288.00 | 27,600 | 0 |
| 04-May-2023 | 288.00 | 290.00 | 284.00 | 290.00 | 115,400 | 0 |
| 03-May-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 148,900 | 0 |
| 02-May-2023 | 288.00 | 288.00 | 282.00 | 286.00 | 144,200 | 0 |
| 28-Apr-2023 | 286.00 | 288.00 | 282.00 | 288.00 | 229,500 | 0 |
| 27-Apr-2023 | 284.00 | 288.00 | 282.00 | 286.00 | 28,400 | 0 |
| 26-Apr-2023 | 288.00 | 288.00 | 280.00 | 284.00 | 126,400 | 0 |
| 18-Apr-2023 | 286.00 | 288.00 | 286.00 | 286.00 | 31,000 | 0 |
| 17-Apr-2023 | 284.00 | 290.00 | 282.00 | 288.00 | 172,400 | 0 |
| 14-Apr-2023 | 286.00 | 288.00 | 284.00 | 284.00 | 66,400 | 0 |
| 13-Apr-2023 | 284.00 | 288.00 | 282.00 | 284.00 | 46,300 | 0 |
| 12-Apr-2023 | 288.00 | 290.00 | 282.00 | 284.00 | 103,900 | 0 |
| 11-Apr-2023 | 286.00 | 288.00 | 282.00 | 286.00 | 16,700 | 0 |
| 10-Apr-2023 | 280.00 | 288.00 | 280.00 | 286.00 | 47,700 | 0 |
| 06-Apr-2023 | 290.00 | 290.00 | 278.00 | 278.00 | 149,600 | 0 |
| 05-Apr-2023 | 290.00 | 290.00 | 286.00 | 286.00 | 25,600 | 0 |
| 04-Apr-2023 | 286.00 | 290.00 | 284.00 | 286.00 | 101,800 | 0 |
| 03-Apr-2023 | 286.00 | 290.00 | 280.00 | 286.00 | 305,300 | 0 |
| 31-Mar-2023 | 290.00 | 290.00 | 284.00 | 286.00 | 148,600 | 0 |
| 30-Mar-2023 | 290.00 | 294.00 | 290.00 | 292.00 | 54,400 | 0 |
| 29-Mar-2023 | 290.00 | 290.00 | 288.00 | 290.00 | 28,700 | 0 |
| 28-Mar-2023 | 288.00 | 294.00 | 288.00 | 290.00 | 5,200 | 0 |
| 27-Mar-2023 | 288.00 | 290.00 | 286.00 | 286.00 | 68,200 | 0 |
| 24-Mar-2023 | 288.00 | 294.00 | 282.00 | 286.00 | 62,300 | 0 |
| 21-Mar-2023 | 290.00 | 290.00 | 288.00 | 288.00 | 16,800 | 0 |
| 20-Mar-2023 | 286.00 | 290.00 | 286.00 | 290.00 | 22,000 | 0 |
| 17-Mar-2023 | 282.00 | 294.00 | 280.00 | 288.00 | 52,200 | 0 |
| 16-Mar-2023 | 288.00 | 288.00 | 280.00 | 282.00 | 98,900 | 0 |
| 15-Mar-2023 | 288.00 | 290.00 | 288.00 | 288.00 | 50,700 | 0 |
| 14-Mar-2023 | 288.00 | 290.00 | 286.00 | 288.00 | 65,000 | 0 |
| 13-Mar-2023 | 292.00 | 292.00 | 288.00 | 288.00 | 65,200 | 0 |
| 10-Mar-2023 | 294.00 | 294.00 | 288.00 | 292.00 | 19,800 | 0 |
| 09-Mar-2023 | 294.00 | 294.00 | 288.00 | 294.00 | 147,500 | 0 |
| 08-Mar-2023 | 296.00 | 298.00 | 292.00 | 294.00 | 14,200 | 0 |
| 07-Mar-2023 | 294.00 | 296.00 | 292.00 | 296.00 | 118,500 | 0 |
| 06-Mar-2023 | 296.00 | 300.00 | 294.00 | 294.00 | 73,700 | 0 |
| 03-Mar-2023 | 296.00 | 296.00 | 294.00 | 296.00 | 49,300 | 0 |
| 02-Mar-2023 | 300.00 | 300.00 | 294.00 | 296.00 | 91,700 | 0 |
| 01-Mar-2023 | 292.00 | 300.00 | 292.00 | 298.00 | 63,200 | 0 |
| 28-Feb-2023 | 296.00 | 298.00 | 290.00 | 292.00 | 95,200 | 0 |
| 27-Feb-2023 | 298.00 | 298.00 | 292.00 | 296.00 | 92,600 | 0 |
| 24-Feb-2023 | 296.00 | 300.00 | 296.00 | 298.00 | 90,100 | 0 |
| 23-Feb-2023 | 294.00 | 300.00 | 292.00 | 296.00 | 602,400 | 0 |
| 22-Feb-2023 | 292.00 | 296.00 | 290.00 | 296.00 | 96,900 | 0 |
| 21-Feb-2023 | 290.00 | 292.00 | 288.00 | 292.00 | 40,900 | 0 |
| 20-Feb-2023 | 290.00 | 298.00 | 290.00 | 290.00 | 149,600 | 0 |
| 17-Feb-2023 | 288.00 | 292.00 | 286.00 | 290.00 | 127,900 | 0 |
| 16-Feb-2023 | 288.00 | 288.00 | 284.00 | 288.00 | 332,200 | 0 |
| 15-Feb-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 305,300 | 0 |
| 14-Feb-2023 | 286.00 | 288.00 | 284.00 | 286.00 | 102,900 | 0 |
| 13-Feb-2023 | 286.00 | 288.00 | 284.00 | 286.00 | 65,800 | 0 |
| 10-Feb-2023 | 288.00 | 294.00 | 286.00 | 286.00 | 79,500 | 0 |
| 09-Feb-2023 | 286.00 | 290.00 | 286.00 | 288.00 | 54,100 | 0 |
| 08-Feb-2023 | 290.00 | 290.00 | 286.00 | 288.00 | 61,700 | 0 |
| 07-Feb-2023 | 286.00 | 286.00 | 284.00 | 286.00 | 72,700 | 0 |
| 06-Feb-2023 | 286.00 | 290.00 | 286.00 | 286.00 | 29,500 | 0 |
| 03-Feb-2023 | 288.00 | 290.00 | 286.00 | 286.00 | 102,300 | 0 |
| 02-Feb-2023 | 288.00 | 290.00 | 288.00 | 288.00 | 131,700 | 0 |
| 01-Feb-2023 | 288.00 | 294.00 | 282.00 | 286.00 | 193,900 | 0 |
| 31-Jan-2023 | 288.00 | 294.00 | 284.00 | 288.00 | 201,800 | 0 |
| 30-Jan-2023 | 286.00 | 288.00 | 282.00 | 288.00 | 86,800 | 0 |
| 27-Jan-2023 | 284.00 | 288.00 | 282.00 | 286.00 | 284,800 | 0 |
| 26-Jan-2023 | 288.00 | 288.00 | 280.00 | 286.00 | 225,600 | 0 |
| 25-Jan-2023 | 288.00 | 288.00 | 284.00 | 288.00 | 92,000 | 0 |
| 24-Jan-2023 | 290.00 | 292.00 | 284.00 | 288.00 | 33,300 | 0 |
| 20-Jan-2023 | 288.00 | 290.00 | 282.00 | 288.00 | 43,900 | 0 |
| 19-Jan-2023 | 286.00 | 292.00 | 286.00 | 288.00 | 30,000 | 0 |
| 18-Jan-2023 | 282.00 | 288.00 | 282.00 | 286.00 | 53,600 | 0 |
| 17-Jan-2023 | 284.00 | 290.00 | 284.00 | 286.00 | 36,300 | 0 |
| 16-Jan-2023 | 282.00 | 284.00 | 280.00 | 282.00 | 115,100 | 0 |
| 13-Jan-2023 | 286.00 | 288.00 | 276.00 | 282.00 | 35,300 | 0 |
| 12-Jan-2023 | 282.00 | 286.00 | 282.00 | 284.00 | 24,700 | 0 |
| 11-Jan-2023 | 284.00 | 288.00 | 282.00 | 282.00 | 81,100 | 0 |
| 10-Jan-2023 | 282.00 | 288.00 | 280.00 | 282.00 | 596,800 | 0 |
| 09-Jan-2023 | 284.00 | 288.00 | 282.00 | 282.00 | 288,600 | 0 |
| 06-Jan-2023 | 282.00 | 288.00 | 268.00 | 280.00 | 948,200 | 0 |
| 05-Jan-2023 | 294.00 | 294.00 | 288.00 | 288.00 | 116,600 | 0 |
| 04-Jan-2023 | 296.00 | 298.00 | 290.00 | 294.00 | 251,400 | 0 |
| 03-Jan-2023 | 294.00 | 304.00 | 292.00 | 296.00 | 548,600 | 0 |
| 02-Jan-2023 | 294.00 | 298.00 | 292.00 | 294.00 | 296,600 | 0 |
| 30-Dec-2022 | 294.00 | 294.00 | 290.00 | 292.00 | 7,400 | 0 |