| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 466.00 | 498.00 | 464.00 | 484.00 | 55,670,100 | 0 |
| 05-Jun-2023 | 454.00 | 480.00 | 450.00 | 466.00 | 21,167,600 | 0 |
| 31-May-2023 | 480.00 | 486.00 | 450.00 | 450.00 | 45,089,800 | 0 |
| 30-May-2023 | 478.00 | 494.00 | 474.00 | 482.00 | 24,402,300 | 0 |
| 29-May-2023 | 520.00 | 520.00 | 484.00 | 484.00 | 37,084,200 | 0 |
| 26-May-2023 | 540.00 | 540.00 | 510.00 | 520.00 | 20,940,500 | 0 |
| 25-May-2023 | 545.00 | 545.00 | 530.00 | 540.00 | 10,847,600 | 0 |
| 24-May-2023 | 550.00 | 550.00 | 530.00 | 545.00 | 14,338,100 | 0 |
| 23-May-2023 | 550.00 | 565.00 | 540.00 | 550.00 | 16,471,300 | 0 |
| 22-May-2023 | 555.00 | 560.00 | 535.00 | 550.00 | 16,943,700 | 0 |
| 19-May-2023 | 555.00 | 565.00 | 545.00 | 555.00 | 9,539,100 | 0 |
| 17-May-2023 | 560.00 | 565.00 | 555.00 | 555.00 | 6,986,000 | 0 |
| 16-May-2023 | 570.00 | 580.00 | 555.00 | 560.00 | 15,326,600 | 0 |
| 15-May-2023 | 595.00 | 600.00 | 565.00 | 570.00 | 26,001,200 | 0 |
| 12-May-2023 | 595.00 | 605.00 | 580.00 | 600.00 | 13,776,800 | 0 |
| 11-May-2023 | 600.00 | 625.00 | 585.00 | 595.00 | 36,332,100 | 0 |
| 10-May-2023 | 595.00 | 620.00 | 585.00 | 595.00 | 25,303,600 | 0 |
| 09-May-2023 | 580.00 | 600.00 | 570.00 | 585.00 | 18,079,100 | 0 |
| 08-May-2023 | 555.00 | 590.00 | 555.00 | 580.00 | 10,073,800 | 0 |
| 05-May-2023 | 580.00 | 595.00 | 550.00 | 580.00 | 26,204,600 | 0 |
| 04-May-2023 | 580.00 | 590.00 | 570.00 | 580.00 | 7,942,000 | 0 |
| 03-May-2023 | 595.00 | 600.00 | 555.00 | 580.00 | 22,926,800 | 0 |
| 02-May-2023 | 605.00 | 615.00 | 585.00 | 590.00 | 8,362,000 | 0 |
| 28-Apr-2023 | 595.00 | 625.00 | 590.00 | 605.00 | 13,840,900 | 0 |
| 27-Apr-2023 | 590.00 | 610.00 | 580.00 | 590.00 | 14,737,900 | 0 |
| 26-Apr-2023 | 590.00 | 590.00 | 575.00 | 590.00 | 5,581,400 | 0 |
| 18-Apr-2023 | 590.00 | 600.00 | 575.00 | 590.00 | 12,996,400 | 0 |
| 17-Apr-2023 | 580.00 | 595.00 | 570.00 | 590.00 | 10,280,600 | 0 |
| 14-Apr-2023 | 570.00 | 600.00 | 570.00 | 575.00 | 16,451,800 | 0 |
| 13-Apr-2023 | 580.00 | 585.00 | 560.00 | 570.00 | 15,550,600 | 0 |
| 12-Apr-2023 | 580.00 | 610.00 | 575.00 | 580.00 | 29,492,500 | 0 |
| 11-Apr-2023 | 575.00 | 605.00 | 570.00 | 575.00 | 20,980,500 | 0 |
| 10-Apr-2023 | 575.00 | 590.00 | 560.00 | 575.00 | 7,741,300 | 0 |
| 06-Apr-2023 | 600.00 | 600.00 | 555.00 | 575.00 | 18,053,000 | 0 |
| 05-Apr-2023 | 590.00 | 605.00 | 590.00 | 595.00 | 8,026,800 | 0 |
| 04-Apr-2023 | 600.00 | 605.00 | 585.00 | 590.00 | 7,106,900 | 0 |
| 03-Apr-2023 | 600.00 | 610.00 | 585.00 | 595.00 | 8,371,000 | 0 |
| 31-Mar-2023 | 605.00 | 610.00 | 600.00 | 600.00 | 6,567,500 | 0 |
| 30-Mar-2023 | 625.00 | 635.00 | 600.00 | 605.00 | 11,017,400 | 0 |
| 29-Mar-2023 | 620.00 | 660.00 | 615.00 | 615.00 | 23,161,800 | 0 |
| 28-Mar-2023 | 620.00 | 640.00 | 615.00 | 620.00 | 10,693,400 | 0 |
| 27-Mar-2023 | 620.00 | 630.00 | 610.00 | 615.00 | 8,047,400 | 0 |
| 24-Mar-2023 | 615.00 | 635.00 | 610.00 | 620.00 | 14,942,200 | 0 |
| 21-Mar-2023 | 620.00 | 650.00 | 595.00 | 615.00 | 33,025,800 | 0 |
| 20-Mar-2023 | 550.00 | 610.00 | 520.00 | 610.00 | 84,243,100 | 0 |
| 17-Mar-2023 | 480.00 | 545.00 | 480.00 | 545.00 | 84,952,200 | 0 |
| 16-Mar-2023 | 480.00 | 505.00 | 476.00 | 478.00 | 170,987,400 | 0 |
| 15-Mar-2023 | 530.00 | 535.00 | 510.00 | 510.00 | 129,523,600 | 0 |
| 14-Mar-2023 | 580.00 | 580.00 | 545.00 | 545.00 | 29,540,500 | 0 |
| 13-Mar-2023 | 620.00 | 620.00 | 585.00 | 585.00 | 64,270,500 | 0 |
| 10-Mar-2023 | 615.00 | 630.00 | 605.00 | 625.00 | 15,202,300 | 0 |
| 09-Mar-2023 | 630.00 | 645.00 | 615.00 | 620.00 | 35,390,000 | 0 |
| 08-Mar-2023 | 640.00 | 645.00 | 610.00 | 630.00 | 48,711,600 | 0 |
| 07-Mar-2023 | 645.00 | 660.00 | 630.00 | 640.00 | 23,842,700 | 0 |
| 06-Mar-2023 | 650.00 | 660.00 | 635.00 | 645.00 | 9,270,800 | 0 |
| 03-Mar-2023 | 655.00 | 660.00 | 635.00 | 650.00 | 12,268,900 | 0 |
| 02-Mar-2023 | 660.00 | 660.00 | 645.00 | 650.00 | 14,796,300 | 0 |
| 01-Mar-2023 | 640.00 | 665.00 | 635.00 | 650.00 | 45,383,100 | 0 |
| 28-Feb-2023 | 660.00 | 660.00 | 630.00 | 640.00 | 21,209,900 | 0 |
| 27-Feb-2023 | 650.00 | 655.00 | 640.00 | 655.00 | 7,861,600 | 0 |
| 24-Feb-2023 | 655.00 | 660.00 | 640.00 | 650.00 | 22,475,400 | 0 |
| 23-Feb-2023 | 650.00 | 665.00 | 650.00 | 655.00 | 14,388,800 | 0 |
| 22-Feb-2023 | 655.00 | 655.00 | 640.00 | 650.00 | 18,498,400 | 0 |
| 21-Feb-2023 | 665.00 | 670.00 | 655.00 | 660.00 | 9,667,900 | 0 |
| 20-Feb-2023 | 675.00 | 685.00 | 650.00 | 655.00 | 20,580,300 | 0 |
| 17-Feb-2023 | 705.00 | 705.00 | 670.00 | 680.00 | 14,048,100 | 0 |
| 16-Feb-2023 | 665.00 | 710.00 | 665.00 | 690.00 | 65,472,800 | 0 |
| 15-Feb-2023 | 650.00 | 680.00 | 645.00 | 665.00 | 34,156,100 | 0 |
| 14-Feb-2023 | 645.00 | 660.00 | 645.00 | 650.00 | 27,587,900 | 0 |
| 13-Feb-2023 | 630.00 | 665.00 | 625.00 | 645.00 | 48,202,700 | 0 |
| 10-Feb-2023 | 655.00 | 660.00 | 630.00 | 635.00 | 126,231,200 | 0 |
| 09-Feb-2023 | 725.00 | 730.00 | 675.00 | 675.00 | 68,908,900 | 0 |
| 08-Feb-2023 | 730.00 | 740.00 | 715.00 | 725.00 | 13,910,500 | 0 |
| 07-Feb-2023 | 685.00 | 745.00 | 685.00 | 730.00 | 22,749,700 | 0 |
| 06-Feb-2023 | 780.00 | 780.00 | 725.00 | 725.00 | 56,304,100 | 0 |
| 03-Feb-2023 | 815.00 | 830.00 | 775.00 | 775.00 | 96,519,000 | 0 |
| 02-Feb-2023 | 755.00 | 825.00 | 750.00 | 805.00 | 107,685,200 | 0 |
| 01-Feb-2023 | 745.00 | 770.00 | 745.00 | 745.00 | 22,431,400 | 0 |
| 31-Jan-2023 | 730.00 | 760.00 | 725.00 | 740.00 | 20,172,300 | 0 |
| 30-Jan-2023 | 750.00 | 765.00 | 725.00 | 730.00 | 16,608,400 | 0 |
| 27-Jan-2023 | 785.00 | 790.00 | 745.00 | 750.00 | 28,799,700 | 0 |
| 26-Jan-2023 | 760.00 | 790.00 | 755.00 | 780.00 | 44,692,100 | 0 |
| 25-Jan-2023 | 705.00 | 760.00 | 695.00 | 755.00 | 75,843,500 | 0 |
| 24-Jan-2023 | 680.00 | 715.00 | 680.00 | 700.00 | 24,467,200 | 0 |
| 20-Jan-2023 | 685.00 | 695.00 | 675.00 | 680.00 | 8,772,600 | 0 |
| 19-Jan-2023 | 660.00 | 705.00 | 655.00 | 685.00 | 38,203,000 | 0 |
| 18-Jan-2023 | 685.00 | 690.00 | 655.00 | 665.00 | 20,004,600 | 0 |
| 17-Jan-2023 | 690.00 | 710.00 | 680.00 | 680.00 | 21,155,500 | 0 |
| 16-Jan-2023 | 705.00 | 715.00 | 685.00 | 690.00 | 12,475,700 | 0 |
| 13-Jan-2023 | 710.00 | 730.00 | 690.00 | 705.00 | 32,999,000 | 0 |
| 12-Jan-2023 | 655.00 | 715.00 | 650.00 | 705.00 | 60,275,900 | 0 |
| 11-Jan-2023 | 660.00 | 690.00 | 650.00 | 655.00 | 57,259,400 | 0 |
| 10-Jan-2023 | 650.00 | 660.00 | 640.00 | 655.00 | 18,530,300 | 0 |
| 09-Jan-2023 | 610.00 | 650.00 | 610.00 | 645.00 | 45,593,800 | 0 |
| 06-Jan-2023 | 610.00 | 625.00 | 590.00 | 615.00 | 26,650,400 | 0 |
| 05-Jan-2023 | 655.00 | 660.00 | 605.00 | 610.00 | 91,919,800 | 0 |
| 04-Jan-2023 | 655.00 | 665.00 | 650.00 | 650.00 | 16,034,600 | 0 |
| 03-Jan-2023 | 655.00 | 680.00 | 640.00 | 655.00 | 27,895,800 | 0 |
| 02-Jan-2023 | 650.00 | 675.00 | 640.00 | 655.00 | 27,298,300 | 0 |
| 30-Dec-2022 | 630.00 | 655.00 | 630.00 | 645.00 | 24,560,400 | 0 |