| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 430.00 | 430.00 | 426.00 | 428.00 | 28,000 | 0 |
| 05-Jun-2023 | 420.00 | 426.00 | 420.00 | 424.00 | 85,900 | 0 |
| 31-May-2023 | 404.00 | 424.00 | 400.00 | 420.00 | 233,400 | 0 |
| 30-May-2023 | 422.00 | 422.00 | 404.00 | 408.00 | 368,800 | 0 |
| 29-May-2023 | 436.00 | 436.00 | 420.00 | 422.00 | 226,200 | 0 |
| 26-May-2023 | 436.00 | 440.00 | 434.00 | 436.00 | 128,700 | 0 |
| 25-May-2023 | 432.00 | 440.00 | 432.00 | 436.00 | 237,800 | 0 |
| 24-May-2023 | 448.00 | 448.00 | 430.00 | 432.00 | 232,100 | 0 |
| 23-May-2023 | 458.00 | 458.00 | 428.00 | 448.00 | 452,800 | 0 |
| 22-May-2023 | 458.00 | 458.00 | 452.00 | 456.00 | 129,300 | 0 |
| 19-May-2023 | 470.00 | 470.00 | 450.00 | 458.00 | 658,400 | 0 |
| 17-May-2023 | 478.00 | 478.00 | 466.00 | 470.00 | 174,800 | 0 |
| 16-May-2023 | 482.00 | 490.00 | 466.00 | 478.00 | 435,100 | 0 |
| 15-May-2023 | 480.00 | 490.00 | 480.00 | 482.00 | 480,200 | 0 |
| 12-May-2023 | 478.00 | 490.00 | 476.00 | 480.00 | 83,300 | 0 |
| 11-May-2023 | 488.00 | 492.00 | 478.00 | 478.00 | 223,500 | 0 |
| 10-May-2023 | 490.00 | 496.00 | 480.00 | 488.00 | 283,400 | 0 |
| 09-May-2023 | 478.00 | 490.00 | 478.00 | 490.00 | 210,300 | 0 |
| 08-May-2023 | 478.00 | 484.00 | 470.00 | 478.00 | 284,400 | 0 |
| 05-May-2023 | 498.00 | 498.00 | 460.00 | 478.00 | 198,900 | 0 |
| 04-May-2023 | 472.00 | 480.00 | 460.00 | 480.00 | 355,800 | 0 |
| 03-May-2023 | 505.00 | 505.00 | 470.00 | 472.00 | 1,705,900 | 0 |
| 02-May-2023 | 530.00 | 530.00 | 505.00 | 505.00 | 280,400 | 0 |
| 28-Apr-2023 | 530.00 | 535.00 | 515.00 | 525.00 | 255,800 | 0 |
| 27-Apr-2023 | 525.00 | 535.00 | 525.00 | 535.00 | 134,000 | 0 |
| 26-Apr-2023 | 520.00 | 535.00 | 515.00 | 530.00 | 229,400 | 0 |
| 18-Apr-2023 | 515.00 | 520.00 | 515.00 | 520.00 | 139,400 | 0 |
| 17-Apr-2023 | 525.00 | 530.00 | 515.00 | 520.00 | 139,400 | 0 |
| 14-Apr-2023 | 520.00 | 525.00 | 515.00 | 520.00 | 108,000 | 0 |
| 13-Apr-2023 | 515.00 | 520.00 | 515.00 | 520.00 | 50,600 | 0 |
| 12-Apr-2023 | 520.00 | 530.00 | 510.00 | 515.00 | 163,700 | 0 |
| 11-Apr-2023 | 515.00 | 525.00 | 505.00 | 515.00 | 133,300 | 0 |
| 10-Apr-2023 | 525.00 | 525.00 | 505.00 | 510.00 | 279,800 | 0 |
| 06-Apr-2023 | 520.00 | 535.00 | 520.00 | 525.00 | 374,500 | 0 |
| 05-Apr-2023 | 510.00 | 535.00 | 505.00 | 520.00 | 322,900 | 0 |
| 04-Apr-2023 | 470.00 | 535.00 | 470.00 | 510.00 | 3,371,100 | 0 |
| 03-Apr-2023 | 505.00 | 540.00 | 505.00 | 505.00 | 4,185,600 | 0 |
| 31-Mar-2023 | 560.00 | 560.00 | 540.00 | 540.00 | 1,668,100 | 0 |
| 30-Mar-2023 | 580.00 | 615.00 | 580.00 | 580.00 | 1,141,400 | 0 |
| 29-Mar-2023 | 620.00 | 620.00 | 605.00 | 620.00 | 138,300 | 0 |
| 28-Mar-2023 | 605.00 | 620.00 | 605.00 | 615.00 | 157,600 | 0 |
| 27-Mar-2023 | 600.00 | 610.00 | 600.00 | 605.00 | 111,700 | 0 |
| 24-Mar-2023 | 585.00 | 610.00 | 585.00 | 600.00 | 151,600 | 0 |
| 21-Mar-2023 | 600.00 | 600.00 | 585.00 | 595.00 | 160,800 | 0 |
| 20-Mar-2023 | 605.00 | 605.00 | 590.00 | 600.00 | 154,100 | 0 |
| 17-Mar-2023 | 590.00 | 610.00 | 590.00 | 595.00 | 300,100 | 0 |
| 16-Mar-2023 | 615.00 | 615.00 | 590.00 | 590.00 | 403,700 | 0 |
| 15-Mar-2023 | 625.00 | 630.00 | 620.00 | 620.00 | 117,900 | 0 |
| 14-Mar-2023 | 645.00 | 645.00 | 615.00 | 625.00 | 182,000 | 0 |
| 13-Mar-2023 | 620.00 | 670.00 | 600.00 | 655.00 | 269,300 | 0 |
| 10-Mar-2023 | 620.00 | 630.00 | 620.00 | 620.00 | 134,000 | 0 |
| 09-Mar-2023 | 620.00 | 645.00 | 615.00 | 620.00 | 213,400 | 0 |
| 08-Mar-2023 | 635.00 | 640.00 | 610.00 | 620.00 | 474,500 | 0 |
| 07-Mar-2023 | 650.00 | 650.00 | 640.00 | 640.00 | 395,400 | 0 |
| 06-Mar-2023 | 650.00 | 660.00 | 645.00 | 650.00 | 357,400 | 0 |
| 03-Mar-2023 | 665.00 | 670.00 | 650.00 | 650.00 | 468,600 | 0 |
| 02-Mar-2023 | 675.00 | 675.00 | 665.00 | 665.00 | 167,800 | 0 |
| 01-Mar-2023 | 660.00 | 685.00 | 655.00 | 665.00 | 275,600 | 0 |
| 28-Feb-2023 | 690.00 | 690.00 | 655.00 | 660.00 | 869,700 | 0 |
| 27-Feb-2023 | 685.00 | 695.00 | 680.00 | 690.00 | 721,800 | 0 |
| 24-Feb-2023 | 700.00 | 710.00 | 680.00 | 685.00 | 539,900 | 0 |
| 23-Feb-2023 | 640.00 | 700.00 | 640.00 | 700.00 | 2,404,500 | 0 |
| 22-Feb-2023 | 620.00 | 650.00 | 620.00 | 640.00 | 867,800 | 0 |
| 21-Feb-2023 | 620.00 | 625.00 | 615.00 | 620.00 | 129,400 | 0 |
| 20-Feb-2023 | 630.00 | 630.00 | 610.00 | 620.00 | 585,800 | 0 |
| 17-Feb-2023 | 615.00 | 640.00 | 615.00 | 630.00 | 754,100 | 0 |
| 16-Feb-2023 | 595.00 | 630.00 | 590.00 | 615.00 | 650,800 | 0 |
| 15-Feb-2023 | 590.00 | 600.00 | 585.00 | 595.00 | 177,600 | 0 |
| 14-Feb-2023 | 600.00 | 600.00 | 585.00 | 590.00 | 298,000 | 0 |
| 13-Feb-2023 | 590.00 | 600.00 | 590.00 | 595.00 | 444,700 | 0 |
| 10-Feb-2023 | 600.00 | 600.00 | 585.00 | 590.00 | 117,500 | 0 |
| 09-Feb-2023 | 600.00 | 610.00 | 600.00 | 600.00 | 201,500 | 0 |
| 08-Feb-2023 | 600.00 | 610.00 | 590.00 | 600.00 | 80,300 | 0 |
| 07-Feb-2023 | 600.00 | 600.00 | 590.00 | 600.00 | 303,600 | 0 |
| 06-Feb-2023 | 600.00 | 605.00 | 595.00 | 595.00 | 85,600 | 0 |
| 03-Feb-2023 | 600.00 | 605.00 | 595.00 | 600.00 | 85,700 | 0 |
| 02-Feb-2023 | 595.00 | 600.00 | 580.00 | 600.00 | 194,100 | 0 |
| 01-Feb-2023 | 605.00 | 605.00 | 580.00 | 595.00 | 1,241,700 | 0 |
| 31-Jan-2023 | 595.00 | 605.00 | 590.00 | 605.00 | 437,700 | 0 |
| 30-Jan-2023 | 600.00 | 600.00 | 590.00 | 595.00 | 146,500 | 0 |
| 27-Jan-2023 | 585.00 | 600.00 | 585.00 | 600.00 | 266,000 | 0 |
| 26-Jan-2023 | 590.00 | 590.00 | 580.00 | 585.00 | 46,300 | 0 |
| 25-Jan-2023 | 585.00 | 590.00 | 580.00 | 585.00 | 142,900 | 0 |
| 24-Jan-2023 | 580.00 | 595.00 | 565.00 | 585.00 | 251,100 | 0 |
| 20-Jan-2023 | 575.00 | 585.00 | 575.00 | 580.00 | 151,600 | 0 |
| 19-Jan-2023 | 565.00 | 575.00 | 560.00 | 575.00 | 83,500 | 0 |
| 18-Jan-2023 | 575.00 | 575.00 | 565.00 | 565.00 | 98,600 | 0 |
| 17-Jan-2023 | 580.00 | 580.00 | 570.00 | 575.00 | 65,900 | 0 |
| 16-Jan-2023 | 565.00 | 580.00 | 560.00 | 580.00 | 382,800 | 0 |
| 13-Jan-2023 | 560.00 | 575.00 | 550.00 | 560.00 | 346,900 | 0 |
| 12-Jan-2023 | 555.00 | 560.00 | 550.00 | 560.00 | 112,600 | 0 |
| 11-Jan-2023 | 555.00 | 560.00 | 545.00 | 555.00 | 146,600 | 0 |
| 10-Jan-2023 | 565.00 | 565.00 | 545.00 | 555.00 | 154,500 | 0 |
| 09-Jan-2023 | 560.00 | 575.00 | 555.00 | 560.00 | 82,700 | 0 |
| 06-Jan-2023 | 550.00 | 560.00 | 550.00 | 560.00 | 116,300 | 0 |
| 05-Jan-2023 | 580.00 | 580.00 | 550.00 | 555.00 | 153,900 | 0 |
| 04-Jan-2023 | 590.00 | 590.00 | 575.00 | 575.00 | 85,800 | 0 |
| 03-Jan-2023 | 580.00 | 590.00 | 575.00 | 590.00 | 250,100 | 0 |
| 02-Jan-2023 | 570.00 | 585.00 | 565.00 | 580.00 | 184,100 | 0 |
| 30-Dec-2022 | 570.00 | 575.00 | 555.00 | 570.00 | 262,500 | 0 |