| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 675.00 | 690.00 | 660.00 | 685.00 | 6,238,400 | 0 |
| 05-Jun-2023 | 635.00 | 685.00 | 620.00 | 675.00 | 33,776,100 | 0 |
| 31-May-2023 | 640.00 | 665.00 | 615.00 | 635.00 | 9,238,800 | 0 |
| 30-May-2023 | 700.00 | 750.00 | 650.00 | 650.00 | 56,760,200 | 0 |
| 29-May-2023 | 730.00 | 735.00 | 690.00 | 695.00 | 10,734,800 | 0 |
| 26-May-2023 | 720.00 | 730.00 | 710.00 | 725.00 | 11,479,100 | 0 |
| 25-May-2023 | 715.00 | 730.00 | 710.00 | 720.00 | 11,417,400 | 0 |
| 24-May-2023 | 685.00 | 730.00 | 675.00 | 710.00 | 19,342,800 | 0 |
| 23-May-2023 | 680.00 | 760.00 | 680.00 | 695.00 | 30,324,900 | 0 |
| 22-May-2023 | 700.00 | 700.00 | 680.00 | 680.00 | 6,815,100 | 0 |
| 19-May-2023 | 720.00 | 725.00 | 695.00 | 700.00 | 6,409,000 | 0 |
| 17-May-2023 | 750.00 | 755.00 | 720.00 | 720.00 | 4,032,700 | 0 |
| 16-May-2023 | 745.00 | 750.00 | 695.00 | 745.00 | 21,959,700 | 0 |
| 15-May-2023 | 755.00 | 770.00 | 740.00 | 745.00 | 11,832,600 | 0 |
| 12-May-2023 | 760.00 | 765.00 | 740.00 | 755.00 | 5,670,700 | 0 |
| 11-May-2023 | 750.00 | 770.00 | 735.00 | 750.00 | 16,710,700 | 0 |
| 10-May-2023 | 760.00 | 770.00 | 740.00 | 750.00 | 8,860,500 | 0 |
| 09-May-2023 | 765.00 | 775.00 | 745.00 | 755.00 | 13,885,500 | 0 |
| 08-May-2023 | 715.00 | 785.00 | 710.00 | 765.00 | 40,834,800 | 0 |
| 05-May-2023 | 670.00 | 735.00 | 655.00 | 715.00 | 53,084,700 | 0 |
| 04-May-2023 | 560.00 | 685.00 | 545.00 | 670.00 | 91,480,800 | 0 |
| 03-May-2023 | 550.00 | 590.00 | 540.00 | 550.00 | 36,515,300 | 0 |
| 02-May-2023 | 540.00 | 560.00 | 530.00 | 545.00 | 13,572,700 | 0 |
| 28-Apr-2023 | 535.00 | 545.00 | 535.00 | 540.00 | 4,067,400 | 0 |
| 27-Apr-2023 | 535.00 | 550.00 | 515.00 | 535.00 | 6,415,000 | 0 |
| 26-Apr-2023 | 535.00 | 535.00 | 515.00 | 530.00 | 4,624,700 | 0 |
| 18-Apr-2023 | 520.00 | 535.00 | 520.00 | 530.00 | 4,481,600 | 0 |
| 17-Apr-2023 | 525.00 | 530.00 | 515.00 | 520.00 | 3,981,900 | 0 |
| 14-Apr-2023 | 530.00 | 530.00 | 520.00 | 525.00 | 2,951,300 | 0 |
| 13-Apr-2023 | 530.00 | 535.00 | 515.00 | 520.00 | 3,857,900 | 0 |
| 12-Apr-2023 | 540.00 | 540.00 | 520.00 | 525.00 | 4,195,700 | 0 |
| 11-Apr-2023 | 535.00 | 545.00 | 525.00 | 540.00 | 3,048,900 | 0 |
| 10-Apr-2023 | 545.00 | 550.00 | 530.00 | 530.00 | 4,982,600 | 0 |
| 06-Apr-2023 | 555.00 | 555.00 | 540.00 | 545.00 | 4,359,200 | 0 |
| 05-Apr-2023 | 560.00 | 565.00 | 550.00 | 555.00 | 3,429,000 | 0 |
| 04-Apr-2023 | 565.00 | 570.00 | 550.00 | 555.00 | 3,371,000 | 0 |
| 03-Apr-2023 | 550.00 | 565.00 | 545.00 | 565.00 | 3,332,800 | 0 |
| 31-Mar-2023 | 555.00 | 565.00 | 545.00 | 550.00 | 2,729,500 | 0 |
| 30-Mar-2023 | 565.00 | 565.00 | 555.00 | 560.00 | 4,043,900 | 0 |
| 29-Mar-2023 | 565.00 | 570.00 | 555.00 | 560.00 | 4,380,000 | 0 |
| 28-Mar-2023 | 540.00 | 560.00 | 540.00 | 555.00 | 3,504,300 | 0 |
| 27-Mar-2023 | 535.00 | 555.00 | 530.00 | 550.00 | 3,917,000 | 0 |
| 24-Mar-2023 | 540.00 | 550.00 | 525.00 | 535.00 | 5,052,900 | 0 |
| 21-Mar-2023 | 545.00 | 550.00 | 540.00 | 540.00 | 3,848,400 | 0 |
| 20-Mar-2023 | 545.00 | 570.00 | 540.00 | 545.00 | 4,926,200 | 0 |
| 17-Mar-2023 | 535.00 | 560.00 | 535.00 | 545.00 | 4,348,700 | 0 |
| 16-Mar-2023 | 550.00 | 560.00 | 535.00 | 535.00 | 4,764,300 | 0 |
| 15-Mar-2023 | 540.00 | 565.00 | 540.00 | 550.00 | 16,186,300 | 0 |
| 14-Mar-2023 | 535.00 | 550.00 | 535.00 | 540.00 | 3,966,400 | 0 |
| 13-Mar-2023 | 530.00 | 540.00 | 525.00 | 535.00 | 2,972,300 | 0 |
| 10-Mar-2023 | 530.00 | 545.00 | 525.00 | 530.00 | 3,599,500 | 0 |
| 09-Mar-2023 | 525.00 | 545.00 | 520.00 | 530.00 | 8,193,700 | 0 |
| 08-Mar-2023 | 520.00 | 535.00 | 515.00 | 525.00 | 1,782,000 | 0 |
| 07-Mar-2023 | 525.00 | 525.00 | 515.00 | 520.00 | 1,784,900 | 0 |
| 06-Mar-2023 | 515.00 | 530.00 | 515.00 | 525.00 | 3,295,600 | 0 |
| 03-Mar-2023 | 525.00 | 530.00 | 515.00 | 515.00 | 3,739,900 | 0 |
| 02-Mar-2023 | 525.00 | 535.00 | 520.00 | 525.00 | 3,857,900 | 0 |
| 01-Mar-2023 | 525.00 | 530.00 | 520.00 | 525.00 | 4,114,700 | 0 |
| 28-Feb-2023 | 525.00 | 530.00 | 515.00 | 525.00 | 3,295,800 | 0 |
| 27-Feb-2023 | 535.00 | 535.00 | 520.00 | 525.00 | 3,896,000 | 0 |
| 24-Feb-2023 | 525.00 | 535.00 | 520.00 | 535.00 | 3,747,800 | 0 |
| 23-Feb-2023 | 540.00 | 540.00 | 525.00 | 525.00 | 3,369,900 | 0 |
| 22-Feb-2023 | 545.00 | 545.00 | 525.00 | 540.00 | 5,299,200 | 0 |
| 21-Feb-2023 | 550.00 | 575.00 | 540.00 | 545.00 | 14,929,700 | 0 |
| 20-Feb-2023 | 535.00 | 550.00 | 535.00 | 545.00 | 5,639,700 | 0 |
| 17-Feb-2023 | 530.00 | 540.00 | 525.00 | 535.00 | 2,930,600 | 0 |
| 16-Feb-2023 | 525.00 | 540.00 | 520.00 | 530.00 | 2,472,000 | 0 |
| 15-Feb-2023 | 540.00 | 540.00 | 520.00 | 525.00 | 5,058,900 | 0 |
| 14-Feb-2023 | 535.00 | 545.00 | 530.00 | 540.00 | 4,891,200 | 0 |
| 13-Feb-2023 | 535.00 | 540.00 | 520.00 | 535.00 | 2,065,000 | 0 |
| 10-Feb-2023 | 550.00 | 550.00 | 530.00 | 535.00 | 3,738,100 | 0 |
| 09-Feb-2023 | 550.00 | 555.00 | 535.00 | 550.00 | 4,277,400 | 0 |
| 08-Feb-2023 | 540.00 | 555.00 | 535.00 | 550.00 | 2,036,400 | 0 |
| 07-Feb-2023 | 535.00 | 545.00 | 515.00 | 540.00 | 3,366,700 | 0 |
| 06-Feb-2023 | 540.00 | 550.00 | 530.00 | 535.00 | 2,145,800 | 0 |
| 03-Feb-2023 | 540.00 | 550.00 | 535.00 | 535.00 | 1,846,200 | 0 |
| 02-Feb-2023 | 530.00 | 545.00 | 530.00 | 535.00 | 1,900,900 | 0 |
| 01-Feb-2023 | 525.00 | 545.00 | 525.00 | 530.00 | 2,581,700 | 0 |
| 31-Jan-2023 | 520.00 | 535.00 | 510.00 | 525.00 | 2,910,300 | 0 |
| 30-Jan-2023 | 565.00 | 565.00 | 530.00 | 530.00 | 10,682,400 | 0 |
| 27-Jan-2023 | 550.00 | 580.00 | 545.00 | 565.00 | 15,069,200 | 0 |
| 26-Jan-2023 | 555.00 | 555.00 | 545.00 | 550.00 | 1,402,300 | 0 |
| 25-Jan-2023 | 535.00 | 550.00 | 530.00 | 550.00 | 1,684,600 | 0 |
| 24-Jan-2023 | 530.00 | 545.00 | 530.00 | 535.00 | 2,211,800 | 0 |
| 20-Jan-2023 | 545.00 | 545.00 | 510.00 | 530.00 | 8,557,700 | 0 |
| 19-Jan-2023 | 560.00 | 575.00 | 545.00 | 545.00 | 7,391,300 | 0 |
| 18-Jan-2023 | 565.00 | 575.00 | 555.00 | 560.00 | 4,526,300 | 0 |
| 17-Jan-2023 | 555.00 | 565.00 | 550.00 | 565.00 | 2,251,200 | 0 |
| 16-Jan-2023 | 570.00 | 570.00 | 555.00 | 555.00 | 1,985,400 | 0 |
| 13-Jan-2023 | 570.00 | 570.00 | 560.00 | 570.00 | 1,788,700 | 0 |
| 12-Jan-2023 | 570.00 | 585.00 | 565.00 | 570.00 | 5,862,700 | 0 |
| 11-Jan-2023 | 570.00 | 575.00 | 545.00 | 570.00 | 16,034,000 | 0 |
| 10-Jan-2023 | 590.00 | 590.00 | 570.00 | 570.00 | 4,312,200 | 0 |
| 09-Jan-2023 | 600.00 | 600.00 | 585.00 | 590.00 | 3,591,300 | 0 |
| 06-Jan-2023 | 610.00 | 610.00 | 600.00 | 600.00 | 1,701,500 | 0 |
| 05-Jan-2023 | 625.00 | 625.00 | 595.00 | 610.00 | 8,084,500 | 0 |
| 04-Jan-2023 | 640.00 | 640.00 | 625.00 | 625.00 | 3,029,000 | 0 |
| 03-Jan-2023 | 640.00 | 650.00 | 630.00 | 640.00 | 6,598,200 | 0 |
| 02-Jan-2023 | 650.00 | 650.00 | 625.00 | 640.00 | 9,159,600 | 0 |
| 30-Dec-2022 | 660.00 | 660.00 | 645.00 | 650.00 | 5,084,600 | 0 |