| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 625.00 | 655.00 | 615.00 | 655.00 | 982,200 | 0 |
| 05-Jun-2023 | 610.00 | 625.00 | 600.00 | 605.00 | 259,300 | 0 |
| 31-May-2023 | 605.00 | 610.00 | 595.00 | 610.00 | 424,100 | 0 |
| 30-May-2023 | 620.00 | 630.00 | 605.00 | 605.00 | 374,000 | 0 |
| 29-May-2023 | 620.00 | 640.00 | 590.00 | 620.00 | 2,276,100 | 0 |
| 26-May-2023 | 650.00 | 655.00 | 620.00 | 625.00 | 848,800 | 0 |
| 25-May-2023 | 675.00 | 675.00 | 650.00 | 650.00 | 606,400 | 0 |
| 24-May-2023 | 690.00 | 690.00 | 665.00 | 670.00 | 352,500 | 0 |
| 23-May-2023 | 695.00 | 695.00 | 680.00 | 690.00 | 185,600 | 0 |
| 22-May-2023 | 690.00 | 700.00 | 650.00 | 695.00 | 5,403,700 | 0 |
| 19-May-2023 | 735.00 | 735.00 | 690.00 | 690.00 | 2,031,500 | 0 |
| 17-May-2023 | 745.00 | 745.00 | 720.00 | 735.00 | 609,300 | 0 |
| 16-May-2023 | 745.00 | 750.00 | 725.00 | 745.00 | 2,005,900 | 0 |
| 15-May-2023 | 725.00 | 745.00 | 710.00 | 745.00 | 2,978,900 | 0 |
| 12-May-2023 | 705.00 | 725.00 | 695.00 | 720.00 | 2,729,400 | 0 |
| 11-May-2023 | 695.00 | 710.00 | 685.00 | 710.00 | 1,909,300 | 0 |
| 10-May-2023 | 705.00 | 710.00 | 690.00 | 700.00 | 1,114,300 | 0 |
| 09-May-2023 | 705.00 | 725.00 | 680.00 | 705.00 | 3,798,900 | 0 |
| 08-May-2023 | 755.00 | 755.00 | 710.00 | 710.00 | 3,025,100 | 0 |
| 05-May-2023 | 730.00 | 765.00 | 710.00 | 750.00 | 8,864,000 | 0 |
| 04-May-2023 | 715.00 | 740.00 | 690.00 | 735.00 | 3,179,700 | 0 |
| 03-May-2023 | 730.00 | 730.00 | 690.00 | 715.00 | 3,016,900 | 0 |
| 02-May-2023 | 765.00 | 765.00 | 720.00 | 735.00 | 3,320,500 | 0 |
| 28-Apr-2023 | 755.00 | 775.00 | 740.00 | 765.00 | 3,433,500 | 0 |
| 27-Apr-2023 | 735.00 | 770.00 | 725.00 | 750.00 | 8,830,100 | 0 |
| 26-Apr-2023 | 720.00 | 745.00 | 690.00 | 735.00 | 6,772,600 | 0 |
| 18-Apr-2023 | 665.00 | 725.00 | 645.00 | 720.00 | 36,189,200 | 0 |
| 17-Apr-2023 | 660.00 | 680.00 | 660.00 | 660.00 | 33,966,800 | 0 |
| 14-Apr-2023 | 650.00 | 670.00 | 620.00 | 660.00 | 31,817,300 | 0 |
| 13-Apr-2023 | 685.00 | 700.00 | 640.00 | 640.00 | 10,191,300 | 0 |
| 12-Apr-2023 | 715.00 | 715.00 | 685.00 | 685.00 | 12,022,000 | 0 |
| 11-Apr-2023 | 700.00 | 735.00 | 670.00 | 715.00 | 34,889,500 | 0 |
| 10-Apr-2023 | 740.00 | 740.00 | 695.00 | 700.00 | 37,110,400 | 0 |
| 06-Apr-2023 | 735.00 | 740.00 | 695.00 | 740.00 | 5,122,300 | 0 |
| 05-Apr-2023 | 785.00 | 790.00 | 735.00 | 735.00 | 16,589,300 | 0 |
| 04-Apr-2023 | 770.00 | 850.00 | 725.00 | 790.00 | 9,949,900 | 0 |
| 03-Apr-2023 | 805.00 | 805.00 | 750.00 | 775.00 | 21,215,200 | 0 |
| 31-Mar-2023 | 780.00 | 840.00 | 765.00 | 805.00 | 40,734,700 | 0 |
| 30-Mar-2023 | 805.00 | 840.00 | 760.00 | 790.00 | 27,001,200 | 0 |
| 29-Mar-2023 | 865.00 | 870.00 | 810.00 | 810.00 | 15,539,400 | 0 |
| 28-Mar-2023 | 770.00 | 875.00 | 725.00 | 870.00 | 21,252,600 | 0 |
| 27-Mar-2023 | 750.00 | 805.00 | 715.00 | 765.00 | 21,458,300 | 0 |
| 24-Mar-2023 | 760.00 | 780.00 | 710.00 | 750.00 | 7,135,000 | 0 |
| 21-Mar-2023 | 715.00 | 765.00 | 675.00 | 755.00 | 7,899,100 | 0 |
| 20-Mar-2023 | 780.00 | 780.00 | 725.00 | 725.00 | 1,522,100 | 0 |
| 17-Mar-2023 | 705.00 | 780.00 | 665.00 | 775.00 | 3,576,600 | 0 |
| 16-Mar-2023 | 590.00 | 735.00 | 560.00 | 700.00 | 7,419,000 | 0 |
| 15-Mar-2023 | 620.00 | 620.00 | 600.00 | 600.00 | 1,376,500 | 0 |
| 14-Mar-2023 | 680.00 | 680.00 | 640.00 | 640.00 | 1,475,800 | 0 |
| 13-Mar-2023 | 740.00 | 740.00 | 680.00 | 685.00 | 824,600 | 0 |
| 10-Mar-2023 | 705.00 | 735.00 | 660.00 | 730.00 | 3,023,800 | 0 |
| 09-Mar-2023 | 755.00 | 755.00 | 705.00 | 705.00 | 2,212,100 | 0 |
| 08-Mar-2023 | 810.00 | 810.00 | 755.00 | 755.00 | 2,002,400 | 0 |
| 07-Mar-2023 | 820.00 | 820.00 | 770.00 | 810.00 | 1,525,000 | 0 |
| 06-Mar-2023 | 870.00 | 870.00 | 810.00 | 820.00 | 2,985,800 | 0 |
| 03-Mar-2023 | 920.00 | 930.00 | 860.00 | 870.00 | 3,170,600 | 0 |
| 02-Mar-2023 | 945.00 | 955.00 | 920.00 | 920.00 | 1,093,500 | 0 |
| 01-Mar-2023 | 990.00 | 1,000.00 | 945.00 | 945.00 | 1,433,700 | 0 |
| 28-Feb-2023 | 935.00 | 990.00 | 925.00 | 990.00 | 3,736,400 | 0 |
| 27-Feb-2023 | 960.00 | 960.00 | 920.00 | 930.00 | 1,162,000 | 0 |
| 24-Feb-2023 | 945.00 | 955.00 | 940.00 | 945.00 | 533,700 | 0 |
| 23-Feb-2023 | 945.00 | 960.00 | 930.00 | 945.00 | 1,106,600 | 0 |
| 22-Feb-2023 | 955.00 | 985.00 | 915.00 | 945.00 | 2,177,000 | 0 |
| 21-Feb-2023 | 995.00 | 1,000.00 | 945.00 | 955.00 | 2,033,700 | 0 |
| 20-Feb-2023 | 1,020.00 | 1,020.00 | 980.00 | 995.00 | 696,700 | 0 |
| 17-Feb-2023 | 1,010.00 | 1,015.00 | 990.00 | 1,005.00 | 765,900 | 0 |
| 16-Feb-2023 | 1,000.00 | 1,015.00 | 980.00 | 1,010.00 | 905,100 | 0 |
| 15-Feb-2023 | 1,075.00 | 1,075.00 | 1,005.00 | 1,005.00 | 2,326,900 | 0 |
| 14-Feb-2023 | 1,140.00 | 1,150.00 | 1,080.00 | 1,080.00 | 1,113,100 | 0 |
| 13-Feb-2023 | 1,155.00 | 1,170.00 | 1,125.00 | 1,140.00 | 821,400 | 0 |
| 10-Feb-2023 | 1,155.00 | 1,160.00 | 1,120.00 | 1,155.00 | 18,686,300 | 0 |
| 09-Feb-2023 | 1,140.00 | 1,170.00 | 1,110.00 | 1,155.00 | 19,604,300 | 0 |
| 08-Feb-2023 | 1,105.00 | 1,140.00 | 1,095.00 | 1,135.00 | 14,294,600 | 0 |
| 07-Feb-2023 | 1,130.00 | 1,160.00 | 1,080.00 | 1,120.00 | 14,252,700 | 0 |
| 06-Feb-2023 | 1,150.00 | 1,175.00 | 1,125.00 | 1,130.00 | 12,922,800 | 0 |
| 03-Feb-2023 | 1,155.00 | 1,225.00 | 1,140.00 | 1,155.00 | 17,648,200 | 0 |
| 02-Feb-2023 | 1,080.00 | 1,185.00 | 1,080.00 | 1,155.00 | 22,555,000 | 0 |
| 01-Feb-2023 | 1,050.00 | 1,100.00 | 1,025.00 | 1,090.00 | 26,910,700 | 0 |
| 31-Jan-2023 | 955.00 | 1,060.00 | 935.00 | 1,045.00 | 22,546,400 | 0 |
| 30-Jan-2023 | 960.00 | 965.00 | 950.00 | 955.00 | 283,900 | 0 |
| 27-Jan-2023 | 965.00 | 970.00 | 950.00 | 960.00 | 1,322,800 | 0 |
| 26-Jan-2023 | 970.00 | 980.00 | 960.00 | 960.00 | 418,900 | 0 |
| 25-Jan-2023 | 965.00 | 980.00 | 965.00 | 970.00 | 339,200 | 0 |
| 24-Jan-2023 | 970.00 | 990.00 | 965.00 | 965.00 | 440,300 | 0 |
| 20-Jan-2023 | 980.00 | 990.00 | 970.00 | 970.00 | 315,300 | 0 |
| 19-Jan-2023 | 975.00 | 990.00 | 975.00 | 985.00 | 424,600 | 0 |
| 18-Jan-2023 | 975.00 | 995.00 | 970.00 | 975.00 | 379,400 | 0 |
| 17-Jan-2023 | 980.00 | 1,000.00 | 970.00 | 975.00 | 446,100 | 0 |
| 16-Jan-2023 | 1,000.00 | 1,000.00 | 965.00 | 980.00 | 372,500 | 0 |
| 13-Jan-2023 | 1,000.00 | 1,015.00 | 980.00 | 990.00 | 244,300 | 0 |
| 12-Jan-2023 | 985.00 | 1,005.00 | 970.00 | 1,000.00 | 445,400 | 0 |
| 11-Jan-2023 | 975.00 | 1,005.00 | 970.00 | 975.00 | 289,800 | 0 |
| 10-Jan-2023 | 1,010.00 | 1,025.00 | 960.00 | 975.00 | 806,600 | 0 |
| 09-Jan-2023 | 1,080.00 | 1,080.00 | 1,015.00 | 1,015.00 | 1,107,500 | 0 |
| 06-Jan-2023 | 1,050.00 | 1,095.00 | 1,035.00 | 1,080.00 | 1,301,700 | 0 |
| 05-Jan-2023 | 1,030.00 | 1,065.00 | 1,025.00 | 1,050.00 | 2,051,600 | 0 |
| 04-Jan-2023 | 975.00 | 1,040.00 | 940.00 | 1,035.00 | 2,847,500 | 0 |
| 03-Jan-2023 | 980.00 | 990.00 | 970.00 | 980.00 | 188,900 | 0 |
| 02-Jan-2023 | 990.00 | 990.00 | 975.00 | 980.00 | 130,700 | 0 |
| 30-Dec-2022 | 995.00 | 995.00 | 970.00 | 990.00 | 501,400 | 0 |