| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 264.00 | 264.00 | 240.00 | 240.00 | 1,600 | 0 |
| 07-Jun-2023 | 264.00 | 264.00 | 240.00 | 240.00 | 2,900 | 0 |
| 06-Jun-2023 | 268.00 | 268.00 | 232.00 | 250.00 | 1,100 | 0 |
| 05-Jun-2023 | 266.00 | 266.00 | 242.00 | 248.00 | 3,000 | 0 |
| 31-May-2023 | 276.00 | 276.00 | 258.00 | 266.00 | 1,000 | 0 |
| 30-May-2023 | 258.00 | 282.00 | 250.00 | 276.00 | 42,000 | 0 |
| 29-May-2023 | 238.00 | 258.00 | 238.00 | 258.00 | 17,800 | 0 |
| 26-May-2023 | 230.00 | 252.00 | 214.00 | 236.00 | 18,700 | 0 |
| 25-May-2023 | 206.00 | 230.00 | 202.00 | 230.00 | 2,500 | 0 |
| 24-May-2023 | 210.00 | 210.00 | 210.00 | 210.00 | 1,200 | 0 |
| 23-May-2023 | 230.00 | 232.00 | 206.00 | 206.00 | 12,400 | 0 |
| 22-May-2023 | 212.00 | 212.00 | 212.00 | 212.00 | 0 | 0 |
| 19-May-2023 | 214.00 | 214.00 | 212.00 | 212.00 | 8,100 | 0 |
| 17-May-2023 | 220.00 | 220.00 | 214.00 | 214.00 | 28,300 | 0 |
| 16-May-2023 | 220.00 | 222.00 | 218.00 | 220.00 | 1,700 | 0 |
| 15-May-2023 | 220.00 | 234.00 | 218.00 | 218.00 | 800 | 0 |
| 12-May-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 0 | 0 |
| 11-May-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 0 | 0 |
| 10-May-2023 | 228.00 | 228.00 | 228.00 | 228.00 | 100 | 0 |
| 09-May-2023 | 238.00 | 240.00 | 236.00 | 240.00 | 2,900 | 0 |
| 08-May-2023 | 262.00 | 262.00 | 236.00 | 236.00 | 300 | 0 |
| 05-May-2023 | 242.00 | 242.00 | 240.00 | 242.00 | 4,200 | 0 |
| 04-May-2023 | 244.00 | 244.00 | 244.00 | 244.00 | 300 | 0 |
| 03-May-2023 | 246.00 | 246.00 | 244.00 | 244.00 | 700 | 0 |
| 02-May-2023 | 250.00 | 250.00 | 236.00 | 248.00 | 1,600 | 0 |
| 28-Apr-2023 | 266.00 | 266.00 | 246.00 | 250.00 | 700 | 0 |
| 27-Apr-2023 | 248.00 | 248.00 | 248.00 | 248.00 | 0 | 0 |
| 26-Apr-2023 | 246.00 | 250.00 | 246.00 | 248.00 | 2,300 | 0 |
| 18-Apr-2023 | 248.00 | 250.00 | 248.00 | 250.00 | 1,300 | 0 |
| 17-Apr-2023 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 14-Apr-2023 | 260.00 | 262.00 | 258.00 | 258.00 | 400 | 0 |
| 13-Apr-2023 | 262.00 | 266.00 | 256.00 | 256.00 | 700 | 0 |
| 12-Apr-2023 | 250.00 | 256.00 | 250.00 | 250.00 | 300 | 0 |
| 11-Apr-2023 | 260.00 | 260.00 | 248.00 | 260.00 | 400 | 0 |
| 10-Apr-2023 | 256.00 | 260.00 | 256.00 | 260.00 | 1,200 | 0 |
| 06-Apr-2023 | 272.00 | 288.00 | 252.00 | 252.00 | 1,400 | 0 |
| 05-Apr-2023 | 256.00 | 278.00 | 244.00 | 262.00 | 2,300 | 0 |
| 04-Apr-2023 | 254.00 | 266.00 | 254.00 | 256.00 | 2,200 | 0 |
| 03-Apr-2023 | 280.00 | 280.00 | 246.00 | 250.00 | 7,300 | 0 |
| 31-Mar-2023 | 270.00 | 296.00 | 252.00 | 260.00 | 53,400 | 0 |
| 30-Mar-2023 | 264.00 | 280.00 | 256.00 | 270.00 | 41,900 | 0 |
| 29-Mar-2023 | 272.00 | 280.00 | 256.00 | 274.00 | 25,100 | 0 |
| 28-Mar-2023 | 258.00 | 274.00 | 258.00 | 274.00 | 300 | 0 |
| 27-Mar-2023 | 266.00 | 276.00 | 266.00 | 276.00 | 600 | 0 |
| 24-Mar-2023 | 266.00 | 278.00 | 266.00 | 268.00 | 11,400 | 0 |
| 21-Mar-2023 | 256.00 | 272.00 | 252.00 | 254.00 | 1,000 | 0 |
| 20-Mar-2023 | 258.00 | 276.00 | 258.00 | 266.00 | 400 | 0 |
| 17-Mar-2023 | 250.00 | 258.00 | 240.00 | 258.00 | 1,200 | 0 |
| 16-Mar-2023 | 250.00 | 250.00 | 250.00 | 250.00 | 0 | 0 |
| 15-Mar-2023 | 244.00 | 250.00 | 244.00 | 250.00 | 200 | 0 |
| 14-Mar-2023 | 256.00 | 256.00 | 256.00 | 256.00 | 200 | 0 |
| 13-Mar-2023 | 272.00 | 272.00 | 272.00 | 272.00 | 2,100 | 0 |
| 10-Mar-2023 | 266.00 | 272.00 | 266.00 | 272.00 | 500 | 0 |
| 09-Mar-2023 | 270.00 | 280.00 | 266.00 | 266.00 | 2,200 | 0 |
| 08-Mar-2023 | 272.00 | 276.00 | 266.00 | 266.00 | 800 | 0 |
| 07-Mar-2023 | 264.00 | 274.00 | 250.00 | 268.00 | 6,000 | 0 |
| 06-Mar-2023 | 264.00 | 276.00 | 264.00 | 264.00 | 1,300 | 0 |
| 03-Mar-2023 | 268.00 | 268.00 | 268.00 | 268.00 | 400 | 0 |
| 02-Mar-2023 | 270.00 | 270.00 | 268.00 | 268.00 | 700 | 0 |
| 01-Mar-2023 | 270.00 | 272.00 | 270.00 | 270.00 | 400 | 0 |
| 28-Feb-2023 | 270.00 | 274.00 | 270.00 | 270.00 | 700 | 0 |
| 27-Feb-2023 | 272.00 | 274.00 | 272.00 | 274.00 | 400 | 0 |
| 24-Feb-2023 | 276.00 | 276.00 | 258.00 | 272.00 | 2,900 | 0 |
| 23-Feb-2023 | 270.00 | 290.00 | 268.00 | 276.00 | 2,300 | 0 |
| 22-Feb-2023 | 254.00 | 276.00 | 244.00 | 276.00 | 15,700 | 0 |
| 21-Feb-2023 | 262.00 | 266.00 | 254.00 | 254.00 | 500 | 0 |
| 20-Feb-2023 | 266.00 | 266.00 | 266.00 | 266.00 | 100 | 0 |
| 17-Feb-2023 | 266.00 | 266.00 | 266.00 | 266.00 | 500 | 0 |
| 16-Feb-2023 | 264.00 | 264.00 | 264.00 | 264.00 | 0 | 0 |
| 15-Feb-2023 | 274.00 | 274.00 | 264.00 | 264.00 | 300 | 0 |
| 14-Feb-2023 | 270.00 | 284.00 | 262.00 | 264.00 | 1,000 | 0 |
| 13-Feb-2023 | 276.00 | 276.00 | 274.00 | 276.00 | 1,600 | 0 |
| 10-Feb-2023 | 282.00 | 282.00 | 280.00 | 280.00 | 700 | 0 |
| 09-Feb-2023 | 266.00 | 284.00 | 262.00 | 282.00 | 5,400 | 0 |
| 08-Feb-2023 | 278.00 | 278.00 | 262.00 | 262.00 | 900 | 0 |
| 07-Feb-2023 | 280.00 | 280.00 | 280.00 | 280.00 | 400 | 0 |
| 06-Feb-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 1,000 | 0 |
| 03-Feb-2023 | 278.00 | 278.00 | 270.00 | 278.00 | 700 | 0 |
| 02-Feb-2023 | 278.00 | 280.00 | 278.00 | 278.00 | 1,400 | 0 |
| 01-Feb-2023 | 280.00 | 280.00 | 268.00 | 270.00 | 2,200 | 0 |
| 31-Jan-2023 | 280.00 | 280.00 | 280.00 | 280.00 | 200 | 0 |
| 30-Jan-2023 | 276.00 | 280.00 | 276.00 | 280.00 | 200 | 0 |
| 27-Jan-2023 | 288.00 | 288.00 | 276.00 | 276.00 | 700 | 0 |
| 26-Jan-2023 | 276.00 | 276.00 | 276.00 | 276.00 | 400 | 0 |
| 25-Jan-2023 | 282.00 | 288.00 | 278.00 | 288.00 | 1,400 | 0 |
| 24-Jan-2023 | 272.00 | 282.00 | 272.00 | 282.00 | 300 | 0 |
| 20-Jan-2023 | 272.00 | 288.00 | 272.00 | 276.00 | 1,300 | 0 |
| 19-Jan-2023 | 270.00 | 276.00 | 270.00 | 272.00 | 3,400 | 0 |
| 18-Jan-2023 | 278.00 | 278.00 | 270.00 | 270.00 | 2,600 | 0 |
| 17-Jan-2023 | 254.00 | 278.00 | 254.00 | 276.00 | 5,000 | 0 |
| 16-Jan-2023 | 264.00 | 272.00 | 256.00 | 272.00 | 6,900 | 0 |
| 13-Jan-2023 | 284.00 | 284.00 | 268.00 | 268.00 | 7,200 | 0 |
| 12-Jan-2023 | 282.00 | 286.00 | 262.00 | 270.00 | 4,900 | 0 |
| 11-Jan-2023 | 266.00 | 286.00 | 264.00 | 280.00 | 5,500 | 0 |
| 10-Jan-2023 | 284.00 | 284.00 | 264.00 | 282.00 | 7,700 | 0 |
| 09-Jan-2023 | 270.00 | 280.00 | 270.00 | 280.00 | 6,400 | 0 |
| 06-Jan-2023 | 284.00 | 288.00 | 270.00 | 270.00 | 2,200 | 0 |
| 05-Jan-2023 | 276.00 | 286.00 | 274.00 | 284.00 | 2,600 | 0 |
| 04-Jan-2023 | 280.00 | 280.00 | 276.00 | 276.00 | 300 | 0 |
| 03-Jan-2023 | 282.00 | 286.00 | 282.00 | 284.00 | 1,900 | 0 |