| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 745.00 | 760.00 | 740.00 | 750.00 | 179,500 | 0 |
| 05-Jun-2023 | 720.00 | 750.00 | 720.00 | 745.00 | 164,300 | 0 |
| 31-May-2023 | 745.00 | 755.00 | 715.00 | 720.00 | 631,600 | 0 |
| 30-May-2023 | 750.00 | 760.00 | 745.00 | 745.00 | 258,300 | 0 |
| 29-May-2023 | 765.00 | 770.00 | 735.00 | 750.00 | 553,000 | 0 |
| 26-May-2023 | 770.00 | 770.00 | 745.00 | 765.00 | 232,500 | 0 |
| 25-May-2023 | 770.00 | 775.00 | 765.00 | 765.00 | 333,600 | 0 |
| 24-May-2023 | 765.00 | 775.00 | 755.00 | 765.00 | 182,600 | 0 |
| 23-May-2023 | 765.00 | 775.00 | 755.00 | 765.00 | 260,500 | 0 |
| 22-May-2023 | 740.00 | 780.00 | 720.00 | 765.00 | 506,600 | 0 |
| 19-May-2023 | 765.00 | 770.00 | 750.00 | 755.00 | 458,900 | 0 |
| 17-May-2023 | 775.00 | 775.00 | 755.00 | 765.00 | 452,400 | 0 |
| 16-May-2023 | 775.00 | 790.00 | 755.00 | 775.00 | 314,700 | 0 |
| 15-May-2023 | 795.00 | 805.00 | 765.00 | 770.00 | 711,800 | 0 |
| 12-May-2023 | 795.00 | 795.00 | 780.00 | 795.00 | 129,100 | 0 |
| 11-May-2023 | 810.00 | 815.00 | 785.00 | 795.00 | 456,100 | 0 |
| 10-May-2023 | 795.00 | 825.00 | 795.00 | 815.00 | 528,500 | 0 |
| 09-May-2023 | 780.00 | 800.00 | 780.00 | 795.00 | 255,700 | 0 |
| 08-May-2023 | 825.00 | 825.00 | 775.00 | 780.00 | 1,734,600 | 0 |
| 05-May-2023 | 830.00 | 830.00 | 830.00 | 830.00 | 183,700 | 0 |
| 04-May-2023 | 875.00 | 895.00 | 860.00 | 890.00 | 2,583,800 | 0 |
| 03-May-2023 | 915.00 | 915.00 | 855.00 | 870.00 | 3,207,800 | 0 |
| 02-May-2023 | 975.00 | 980.00 | 905.00 | 915.00 | 3,776,200 | 0 |
| 28-Apr-2023 | 885.00 | 970.00 | 885.00 | 970.00 | 1,412,400 | 0 |
| 27-Apr-2023 | 885.00 | 900.00 | 885.00 | 885.00 | 507,800 | 0 |
| 26-Apr-2023 | 900.00 | 925.00 | 880.00 | 885.00 | 895,800 | 0 |
| 18-Apr-2023 | 870.00 | 915.00 | 870.00 | 890.00 | 680,800 | 0 |
| 17-Apr-2023 | 850.00 | 880.00 | 845.00 | 870.00 | 1,021,100 | 0 |
| 14-Apr-2023 | 840.00 | 860.00 | 830.00 | 850.00 | 537,100 | 0 |
| 13-Apr-2023 | 825.00 | 850.00 | 820.00 | 840.00 | 454,100 | 0 |
| 12-Apr-2023 | 820.00 | 825.00 | 820.00 | 825.00 | 83,900 | 0 |
| 11-Apr-2023 | 835.00 | 835.00 | 810.00 | 820.00 | 144,000 | 0 |
| 10-Apr-2023 | 835.00 | 840.00 | 820.00 | 825.00 | 165,300 | 0 |
| 06-Apr-2023 | 835.00 | 855.00 | 820.00 | 830.00 | 178,500 | 0 |
| 05-Apr-2023 | 855.00 | 855.00 | 825.00 | 840.00 | 135,800 | 0 |
| 04-Apr-2023 | 850.00 | 860.00 | 835.00 | 855.00 | 145,300 | 0 |
| 03-Apr-2023 | 830.00 | 855.00 | 830.00 | 840.00 | 862,200 | 0 |
| 31-Mar-2023 | 810.00 | 830.00 | 810.00 | 830.00 | 319,500 | 0 |
| 30-Mar-2023 | 810.00 | 820.00 | 805.00 | 810.00 | 159,900 | 0 |
| 29-Mar-2023 | 810.00 | 820.00 | 800.00 | 810.00 | 333,700 | 0 |
| 28-Mar-2023 | 795.00 | 810.00 | 785.00 | 800.00 | 282,300 | 0 |
| 27-Mar-2023 | 770.00 | 800.00 | 770.00 | 800.00 | 376,200 | 0 |
| 24-Mar-2023 | 765.00 | 770.00 | 760.00 | 770.00 | 94,500 | 0 |
| 21-Mar-2023 | 760.00 | 765.00 | 755.00 | 765.00 | 35,000 | 0 |
| 20-Mar-2023 | 765.00 | 765.00 | 745.00 | 750.00 | 142,200 | 0 |
| 17-Mar-2023 | 760.00 | 790.00 | 760.00 | 765.00 | 63,100 | 0 |
| 16-Mar-2023 | 770.00 | 790.00 | 750.00 | 760.00 | 179,600 | 0 |
| 15-Mar-2023 | 775.00 | 795.00 | 755.00 | 780.00 | 60,800 | 0 |
| 14-Mar-2023 | 785.00 | 790.00 | 755.00 | 765.00 | 198,200 | 0 |
| 13-Mar-2023 | 790.00 | 790.00 | 780.00 | 780.00 | 60,600 | 0 |
| 10-Mar-2023 | 795.00 | 795.00 | 775.00 | 790.00 | 70,200 | 0 |
| 09-Mar-2023 | 795.00 | 800.00 | 785.00 | 795.00 | 55,400 | 0 |
| 08-Mar-2023 | 780.00 | 800.00 | 775.00 | 795.00 | 417,100 | 0 |
| 07-Mar-2023 | 795.00 | 810.00 | 785.00 | 785.00 | 114,700 | 0 |
| 06-Mar-2023 | 795.00 | 820.00 | 780.00 | 795.00 | 452,600 | 0 |
| 03-Mar-2023 | 785.00 | 795.00 | 785.00 | 795.00 | 36,500 | 0 |
| 02-Mar-2023 | 780.00 | 795.00 | 780.00 | 780.00 | 107,100 | 0 |
| 01-Mar-2023 | 785.00 | 785.00 | 780.00 | 780.00 | 72,200 | 0 |
| 28-Feb-2023 | 780.00 | 795.00 | 765.00 | 785.00 | 175,200 | 0 |
| 27-Feb-2023 | 780.00 | 790.00 | 765.00 | 780.00 | 313,600 | 0 |
| 24-Feb-2023 | 770.00 | 800.00 | 755.00 | 780.00 | 346,600 | 0 |
| 23-Feb-2023 | 765.00 | 770.00 | 750.00 | 760.00 | 154,100 | 0 |
| 22-Feb-2023 | 750.00 | 765.00 | 750.00 | 765.00 | 198,800 | 0 |
| 21-Feb-2023 | 760.00 | 760.00 | 750.00 | 755.00 | 178,300 | 0 |
| 20-Feb-2023 | 765.00 | 765.00 | 750.00 | 755.00 | 128,500 | 0 |
| 17-Feb-2023 | 760.00 | 770.00 | 755.00 | 760.00 | 37,000 | 0 |
| 16-Feb-2023 | 775.00 | 785.00 | 760.00 | 760.00 | 126,000 | 0 |
| 15-Feb-2023 | 755.00 | 790.00 | 750.00 | 760.00 | 208,300 | 0 |
| 14-Feb-2023 | 745.00 | 770.00 | 745.00 | 755.00 | 210,500 | 0 |
| 13-Feb-2023 | 755.00 | 760.00 | 745.00 | 745.00 | 285,800 | 0 |
| 10-Feb-2023 | 765.00 | 765.00 | 740.00 | 755.00 | 294,400 | 0 |
| 09-Feb-2023 | 750.00 | 760.00 | 750.00 | 760.00 | 158,900 | 0 |
| 08-Feb-2023 | 775.00 | 780.00 | 755.00 | 755.00 | 347,600 | 0 |
| 07-Feb-2023 | 750.00 | 775.00 | 745.00 | 770.00 | 288,300 | 0 |
| 06-Feb-2023 | 780.00 | 780.00 | 730.00 | 750.00 | 867,300 | 0 |
| 03-Feb-2023 | 785.00 | 790.00 | 765.00 | 780.00 | 310,800 | 0 |
| 02-Feb-2023 | 800.00 | 800.00 | 775.00 | 785.00 | 344,400 | 0 |
| 01-Feb-2023 | 785.00 | 800.00 | 775.00 | 790.00 | 140,000 | 0 |
| 31-Jan-2023 | 790.00 | 795.00 | 780.00 | 790.00 | 168,400 | 0 |
| 30-Jan-2023 | 805.00 | 805.00 | 790.00 | 790.00 | 207,200 | 0 |
| 27-Jan-2023 | 795.00 | 805.00 | 795.00 | 805.00 | 81,400 | 0 |
| 26-Jan-2023 | 810.00 | 810.00 | 785.00 | 795.00 | 334,200 | 0 |
| 25-Jan-2023 | 805.00 | 810.00 | 800.00 | 810.00 | 173,200 | 0 |
| 24-Jan-2023 | 810.00 | 815.00 | 800.00 | 810.00 | 93,400 | 0 |
| 20-Jan-2023 | 800.00 | 820.00 | 800.00 | 810.00 | 248,800 | 0 |
| 19-Jan-2023 | 800.00 | 805.00 | 795.00 | 800.00 | 69,000 | 0 |
| 18-Jan-2023 | 790.00 | 810.00 | 790.00 | 800.00 | 113,700 | 0 |
| 17-Jan-2023 | 810.00 | 815.00 | 790.00 | 810.00 | 149,900 | 0 |
| 16-Jan-2023 | 800.00 | 825.00 | 785.00 | 805.00 | 59,700 | 0 |
| 13-Jan-2023 | 785.00 | 790.00 | 780.00 | 785.00 | 63,600 | 0 |
| 12-Jan-2023 | 795.00 | 800.00 | 760.00 | 790.00 | 196,500 | 0 |
| 11-Jan-2023 | 790.00 | 805.00 | 780.00 | 795.00 | 108,500 | 0 |
| 10-Jan-2023 | 780.00 | 795.00 | 765.00 | 790.00 | 267,800 | 0 |
| 09-Jan-2023 | 810.00 | 810.00 | 770.00 | 790.00 | 332,800 | 0 |
| 06-Jan-2023 | 790.00 | 815.00 | 785.00 | 805.00 | 299,500 | 0 |
| 05-Jan-2023 | 825.00 | 825.00 | 790.00 | 795.00 | 837,100 | 0 |
| 04-Jan-2023 | 850.00 | 850.00 | 815.00 | 825.00 | 551,600 | 0 |
| 03-Jan-2023 | 870.00 | 870.00 | 840.00 | 850.00 | 234,000 | 0 |
| 02-Jan-2023 | 855.00 | 870.00 | 850.00 | 860.00 | 329,200 | 0 |
| 30-Dec-2022 | 895.00 | 895.00 | 840.00 | 850.00 | 304,600 | 0 |