| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 153.00 | 153.00 | 151.00 | 151.00 | 7,500 | 0 |
| 05-Jun-2023 | 152.00 | 154.00 | 152.00 | 153.00 | 49,900 | 0 |
| 31-May-2023 | 153.00 | 157.00 | 151.00 | 152.00 | 101,800 | 0 |
| 30-May-2023 | 153.00 | 153.00 | 151.00 | 153.00 | 188,200 | 0 |
| 29-May-2023 | 153.00 | 154.00 | 152.00 | 154.00 | 69,800 | 0 |
| 26-May-2023 | 152.00 | 154.00 | 152.00 | 153.00 | 245,600 | 0 |
| 25-May-2023 | 154.00 | 154.00 | 152.00 | 152.00 | 210,900 | 0 |
| 24-May-2023 | 158.00 | 158.00 | 152.00 | 154.00 | 138,900 | 0 |
| 23-May-2023 | 155.00 | 158.00 | 152.00 | 158.00 | 27,100 | 0 |
| 22-May-2023 | 158.00 | 158.00 | 153.00 | 155.00 | 73,100 | 0 |
| 19-May-2023 | 154.00 | 160.00 | 151.00 | 158.00 | 126,500 | 0 |
| 17-May-2023 | 154.00 | 158.00 | 151.00 | 154.00 | 124,900 | 0 |
| 16-May-2023 | 154.00 | 156.00 | 152.00 | 156.00 | 77,000 | 0 |
| 15-May-2023 | 156.00 | 157.00 | 151.00 | 156.00 | 106,900 | 0 |
| 12-May-2023 | 153.00 | 156.00 | 152.00 | 155.00 | 217,600 | 0 |
| 11-May-2023 | 153.00 | 153.00 | 151.00 | 153.00 | 55,000 | 0 |
| 10-May-2023 | 154.00 | 154.00 | 151.00 | 154.00 | 59,700 | 0 |
| 09-May-2023 | 153.00 | 154.00 | 150.00 | 154.00 | 179,500 | 0 |
| 08-May-2023 | 152.00 | 155.00 | 150.00 | 153.00 | 297,900 | 0 |
| 05-May-2023 | 153.00 | 156.00 | 150.00 | 151.00 | 556,300 | 0 |
| 04-May-2023 | 156.00 | 156.00 | 154.00 | 154.00 | 69,700 | 0 |
| 03-May-2023 | 157.00 | 157.00 | 154.00 | 156.00 | 134,100 | 0 |
| 02-May-2023 | 160.00 | 160.00 | 151.00 | 157.00 | 640,800 | 0 |
| 28-Apr-2023 | 166.00 | 166.00 | 159.00 | 160.00 | 206,300 | 0 |
| 27-Apr-2023 | 159.00 | 167.00 | 158.00 | 167.00 | 655,400 | 0 |
| 26-Apr-2023 | 161.00 | 162.00 | 155.00 | 160.00 | 443,600 | 0 |
| 18-Apr-2023 | 161.00 | 161.00 | 156.00 | 161.00 | 4,800 | 0 |
| 17-Apr-2023 | 160.00 | 161.00 | 158.00 | 161.00 | 97,600 | 0 |
| 14-Apr-2023 | 161.00 | 161.00 | 156.00 | 161.00 | 88,700 | 0 |
| 13-Apr-2023 | 161.00 | 161.00 | 154.00 | 159.00 | 340,200 | 0 |
| 12-Apr-2023 | 160.00 | 162.00 | 156.00 | 161.00 | 179,500 | 0 |
| 11-Apr-2023 | 155.00 | 160.00 | 155.00 | 158.00 | 62,700 | 0 |
| 10-Apr-2023 | 163.00 | 163.00 | 155.00 | 159.00 | 346,000 | 0 |
| 06-Apr-2023 | 161.00 | 167.00 | 159.00 | 163.00 | 151,200 | 0 |
| 05-Apr-2023 | 160.00 | 163.00 | 159.00 | 162.00 | 75,200 | 0 |
| 04-Apr-2023 | 160.00 | 163.00 | 157.00 | 160.00 | 261,000 | 0 |
| 03-Apr-2023 | 161.00 | 161.00 | 158.00 | 160.00 | 117,800 | 0 |
| 31-Mar-2023 | 159.00 | 165.00 | 156.00 | 162.00 | 178,300 | 0 |
| 30-Mar-2023 | 156.00 | 158.00 | 156.00 | 157.00 | 88,000 | 0 |
| 29-Mar-2023 | 159.00 | 159.00 | 156.00 | 156.00 | 80,100 | 0 |
| 28-Mar-2023 | 157.00 | 158.00 | 156.00 | 158.00 | 211,100 | 0 |
| 27-Mar-2023 | 158.00 | 158.00 | 156.00 | 158.00 | 96,400 | 0 |
| 24-Mar-2023 | 156.00 | 159.00 | 156.00 | 158.00 | 54,200 | 0 |
| 21-Mar-2023 | 156.00 | 157.00 | 156.00 | 157.00 | 191,500 | 0 |
| 20-Mar-2023 | 156.00 | 157.00 | 151.00 | 156.00 | 249,300 | 0 |
| 17-Mar-2023 | 156.00 | 157.00 | 153.00 | 157.00 | 126,500 | 0 |
| 16-Mar-2023 | 157.00 | 165.00 | 150.00 | 150.00 | 310,400 | 0 |
| 15-Mar-2023 | 156.00 | 157.00 | 153.00 | 157.00 | 10,900 | 0 |
| 14-Mar-2023 | 155.00 | 156.00 | 152.00 | 156.00 | 116,500 | 0 |
| 13-Mar-2023 | 157.00 | 157.00 | 155.00 | 155.00 | 21,400 | 0 |
| 10-Mar-2023 | 157.00 | 157.00 | 156.00 | 157.00 | 11,600 | 0 |
| 09-Mar-2023 | 156.00 | 158.00 | 155.00 | 157.00 | 500,500 | 0 |
| 08-Mar-2023 | 156.00 | 156.00 | 155.00 | 156.00 | 63,500 | 0 |
| 07-Mar-2023 | 156.00 | 156.00 | 155.00 | 156.00 | 18,600 | 0 |
| 06-Mar-2023 | 156.00 | 157.00 | 155.00 | 156.00 | 144,100 | 0 |
| 03-Mar-2023 | 157.00 | 158.00 | 155.00 | 156.00 | 78,300 | 0 |
| 02-Mar-2023 | 155.00 | 156.00 | 155.00 | 156.00 | 28,500 | 0 |
| 01-Mar-2023 | 156.00 | 156.00 | 155.00 | 156.00 | 24,000 | 0 |
| 28-Feb-2023 | 156.00 | 156.00 | 155.00 | 156.00 | 131,100 | 0 |
| 27-Feb-2023 | 156.00 | 156.00 | 155.00 | 156.00 | 102,000 | 0 |
| 24-Feb-2023 | 155.00 | 156.00 | 154.00 | 156.00 | 235,900 | 0 |
| 23-Feb-2023 | 153.00 | 156.00 | 153.00 | 154.00 | 57,400 | 0 |
| 22-Feb-2023 | 165.00 | 165.00 | 153.00 | 154.00 | 10,200 | 0 |
| 21-Feb-2023 | 156.00 | 156.00 | 153.00 | 155.00 | 166,000 | 0 |
| 20-Feb-2023 | 155.00 | 156.00 | 154.00 | 156.00 | 179,000 | 0 |
| 17-Feb-2023 | 153.00 | 155.00 | 153.00 | 155.00 | 12,600 | 0 |
| 16-Feb-2023 | 155.00 | 155.00 | 152.00 | 153.00 | 41,000 | 0 |
| 15-Feb-2023 | 156.00 | 156.00 | 154.00 | 155.00 | 73,900 | 0 |
| 14-Feb-2023 | 155.00 | 156.00 | 153.00 | 156.00 | 34,500 | 0 |
| 13-Feb-2023 | 156.00 | 159.00 | 155.00 | 155.00 | 125,600 | 0 |
| 10-Feb-2023 | 154.00 | 156.00 | 154.00 | 156.00 | 161,400 | 0 |
| 09-Feb-2023 | 155.00 | 155.00 | 153.00 | 155.00 | 105,100 | 0 |
| 08-Feb-2023 | 153.00 | 156.00 | 153.00 | 155.00 | 56,000 | 0 |
| 07-Feb-2023 | 154.00 | 154.00 | 153.00 | 153.00 | 22,700 | 0 |
| 06-Feb-2023 | 154.00 | 156.00 | 152.00 | 154.00 | 221,200 | 0 |
| 03-Feb-2023 | 155.00 | 155.00 | 153.00 | 154.00 | 166,800 | 0 |
| 02-Feb-2023 | 156.00 | 156.00 | 154.00 | 154.00 | 31,100 | 0 |
| 01-Feb-2023 | 155.00 | 156.00 | 153.00 | 154.00 | 83,400 | 0 |
| 31-Jan-2023 | 154.00 | 156.00 | 154.00 | 156.00 | 29,200 | 0 |
| 30-Jan-2023 | 156.00 | 156.00 | 153.00 | 154.00 | 31,000 | 0 |
| 27-Jan-2023 | 154.00 | 156.00 | 154.00 | 154.00 | 113,900 | 0 |
| 26-Jan-2023 | 153.00 | 157.00 | 152.00 | 154.00 | 59,600 | 0 |
| 25-Jan-2023 | 155.00 | 158.00 | 152.00 | 155.00 | 39,600 | 0 |
| 24-Jan-2023 | 153.00 | 157.00 | 151.00 | 154.00 | 60,700 | 0 |
| 20-Jan-2023 | 154.00 | 155.00 | 151.00 | 155.00 | 9,100 | 0 |
| 19-Jan-2023 | 151.00 | 155.00 | 151.00 | 154.00 | 92,000 | 0 |
| 18-Jan-2023 | 152.00 | 153.00 | 149.00 | 151.00 | 70,400 | 0 |
| 17-Jan-2023 | 153.00 | 153.00 | 150.00 | 152.00 | 20,100 | 0 |
| 16-Jan-2023 | 152.00 | 153.00 | 151.00 | 151.00 | 26,200 | 0 |
| 13-Jan-2023 | 150.00 | 153.00 | 149.00 | 152.00 | 40,400 | 0 |
| 12-Jan-2023 | 151.00 | 153.00 | 147.00 | 150.00 | 190,100 | 0 |
| 11-Jan-2023 | 153.00 | 155.00 | 150.00 | 155.00 | 97,500 | 0 |
| 10-Jan-2023 | 151.00 | 155.00 | 148.00 | 150.00 | 197,000 | 0 |
| 09-Jan-2023 | 156.00 | 158.00 | 147.00 | 154.00 | 73,500 | 0 |
| 06-Jan-2023 | 152.00 | 156.00 | 152.00 | 156.00 | 12,000 | 0 |
| 05-Jan-2023 | 160.00 | 160.00 | 151.00 | 152.00 | 91,200 | 0 |
| 04-Jan-2023 | 158.00 | 162.00 | 156.00 | 159.00 | 303,100 | 0 |
| 03-Jan-2023 | 155.00 | 159.00 | 152.00 | 156.00 | 241,500 | 0 |
| 02-Jan-2023 | 153.00 | 155.00 | 150.00 | 155.00 | 65,900 | 0 |
| 30-Dec-2022 | 153.00 | 155.00 | 153.00 | 153.00 | 33,000 | 0 |