| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 290.00 | 304.00 | 290.00 | 300.00 | 29,600 | 0 |
| 05-Jun-2023 | 278.00 | 298.00 | 270.00 | 278.00 | 7,800 | 0 |
| 31-May-2023 | 292.00 | 300.00 | 272.00 | 276.00 | 19,500 | 0 |
| 30-May-2023 | 312.00 | 312.00 | 294.00 | 302.00 | 12,800 | 0 |
| 29-May-2023 | 310.00 | 324.00 | 308.00 | 312.00 | 23,300 | 0 |
| 26-May-2023 | 310.00 | 326.00 | 308.00 | 310.00 | 33,300 | 0 |
| 25-May-2023 | 350.00 | 350.00 | 328.00 | 328.00 | 53,500 | 0 |
| 24-May-2023 | 374.00 | 380.00 | 350.00 | 352.00 | 16,400 | 0 |
| 23-May-2023 | 396.00 | 396.00 | 370.00 | 374.00 | 14,000 | 0 |
| 22-May-2023 | 384.00 | 396.00 | 382.00 | 396.00 | 6,500 | 0 |
| 19-May-2023 | 378.00 | 390.00 | 368.00 | 382.00 | 15,500 | 0 |
| 17-May-2023 | 410.00 | 410.00 | 378.00 | 378.00 | 32,500 | 0 |
| 16-May-2023 | 414.00 | 422.00 | 400.00 | 404.00 | 65,500 | 0 |
| 15-May-2023 | 404.00 | 444.00 | 388.00 | 430.00 | 104,100 | 0 |
| 12-May-2023 | 408.00 | 408.00 | 386.00 | 404.00 | 33,100 | 0 |
| 11-May-2023 | 412.00 | 420.00 | 404.00 | 408.00 | 109,800 | 0 |
| 10-May-2023 | 426.00 | 452.00 | 404.00 | 410.00 | 352,500 | 0 |
| 09-May-2023 | 434.00 | 438.00 | 404.00 | 416.00 | 766,200 | 0 |
| 08-May-2023 | 420.00 | 440.00 | 418.00 | 434.00 | 504,500 | 0 |
| 05-May-2023 | 486.00 | 505.00 | 448.00 | 448.00 | 871,500 | 0 |
| 04-May-2023 | 520.00 | 535.00 | 480.00 | 480.00 | 245,500 | 0 |
| 03-May-2023 | 520.00 | 520.00 | 484.00 | 515.00 | 204,900 | 0 |
| 02-May-2023 | 520.00 | 520.00 | 480.00 | 520.00 | 21,500 | 0 |
| 28-Apr-2023 | 505.00 | 530.00 | 470.00 | 515.00 | 515,500 | 0 |
| 27-Apr-2023 | 560.00 | 565.00 | 505.00 | 505.00 | 53,800 | 0 |
| 26-Apr-2023 | 480.00 | 560.00 | 480.00 | 540.00 | 974,700 | 0 |
| 18-Apr-2023 | 550.00 | 570.00 | 515.00 | 515.00 | 52,900 | 0 |
| 17-Apr-2023 | 550.00 | 590.00 | 515.00 | 550.00 | 1,287,300 | 0 |
| 14-Apr-2023 | 510.00 | 600.00 | 480.00 | 550.00 | 421,100 | 0 |
| 13-Apr-2023 | 480.00 | 525.00 | 474.00 | 510.00 | 550,700 | 0 |
| 12-Apr-2023 | 490.00 | 490.00 | 472.00 | 490.00 | 20,900 | 0 |
| 11-Apr-2023 | 492.00 | 492.00 | 466.00 | 490.00 | 155,000 | 0 |
| 10-Apr-2023 | 486.00 | 515.00 | 458.00 | 492.00 | 440,600 | 0 |
| 06-Apr-2023 | 478.00 | 525.00 | 460.00 | 488.00 | 192,200 | 0 |
| 05-Apr-2023 | 498.00 | 498.00 | 464.00 | 478.00 | 144,200 | 0 |
| 04-Apr-2023 | 535.00 | 535.00 | 498.00 | 498.00 | 89,600 | 0 |
| 03-Apr-2023 | 494.00 | 550.00 | 472.00 | 535.00 | 50,900 | 0 |
| 31-Mar-2023 | 490.00 | 498.00 | 462.00 | 494.00 | 13,900 | 0 |
| 30-Mar-2023 | 515.00 | 515.00 | 458.00 | 490.00 | 15,900 | 0 |
| 29-Mar-2023 | 510.00 | 510.00 | 492.00 | 492.00 | 7,000 | 0 |
| 28-Mar-2023 | 500.00 | 510.00 | 492.00 | 500.00 | 6,400 | 0 |
| 27-Mar-2023 | 510.00 | 510.00 | 492.00 | 492.00 | 10,100 | 0 |
| 24-Mar-2023 | 530.00 | 530.00 | 480.00 | 492.00 | 8,500 | 0 |
| 21-Mar-2023 | 550.00 | 550.00 | 510.00 | 510.00 | 15,200 | 0 |
| 20-Mar-2023 | 535.00 | 560.00 | 478.00 | 545.00 | 62,600 | 0 |
| 17-Mar-2023 | 510.00 | 535.00 | 476.00 | 505.00 | 32,500 | 0 |
| 16-Mar-2023 | 545.00 | 545.00 | 494.00 | 510.00 | 51,400 | 0 |
| 15-Mar-2023 | 565.00 | 595.00 | 530.00 | 530.00 | 74,200 | 0 |
| 14-Mar-2023 | 530.00 | 600.00 | 520.00 | 565.00 | 111,900 | 0 |
| 13-Mar-2023 | 484.00 | 570.00 | 452.00 | 535.00 | 112,200 | 0 |
| 10-Mar-2023 | 520.00 | 520.00 | 484.00 | 484.00 | 71,700 | 0 |
| 09-Mar-2023 | 550.00 | 570.00 | 520.00 | 520.00 | 46,700 | 0 |
| 08-Mar-2023 | 570.00 | 590.00 | 535.00 | 555.00 | 102,200 | 0 |
| 07-Mar-2023 | 486.00 | 605.00 | 482.00 | 570.00 | 914,900 | 0 |
| 06-Mar-2023 | 434.00 | 515.00 | 404.00 | 484.00 | 248,800 | 0 |
| 03-Mar-2023 | 436.00 | 458.00 | 434.00 | 434.00 | 16,200 | 0 |
| 02-Mar-2023 | 460.00 | 462.00 | 430.00 | 434.00 | 40,100 | 0 |
| 01-Mar-2023 | 472.00 | 478.00 | 454.00 | 460.00 | 19,700 | 0 |
| 28-Feb-2023 | 468.00 | 488.00 | 468.00 | 478.00 | 46,300 | 0 |
| 27-Feb-2023 | 482.00 | 490.00 | 468.00 | 468.00 | 32,200 | 0 |
| 24-Feb-2023 | 510.00 | 510.00 | 476.00 | 482.00 | 26,800 | 0 |
| 23-Feb-2023 | 498.00 | 550.00 | 490.00 | 510.00 | 62,200 | 0 |
| 22-Feb-2023 | 520.00 | 540.00 | 498.00 | 520.00 | 112,600 | 0 |
| 21-Feb-2023 | 570.00 | 570.00 | 535.00 | 535.00 | 207,000 | 0 |
| 20-Feb-2023 | 620.00 | 650.00 | 570.00 | 570.00 | 481,000 | 0 |
| 17-Feb-2023 | 655.00 | 685.00 | 610.00 | 610.00 | 985,900 | 0 |
| 16-Feb-2023 | 575.00 | 705.00 | 545.00 | 655.00 | 463,200 | 0 |
| 15-Feb-2023 | 600.00 | 600.00 | 555.00 | 570.00 | 801,600 | 0 |
| 14-Feb-2023 | 635.00 | 640.00 | 595.00 | 595.00 | 248,100 | 0 |
| 13-Feb-2023 | 615.00 | 700.00 | 575.00 | 635.00 | 1,164,400 | 0 |
| 10-Feb-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 240,000 | 0 |
| 09-Feb-2023 | 725.00 | 745.00 | 660.00 | 660.00 | 333,500 | 0 |
| 08-Feb-2023 | 785.00 | 785.00 | 705.00 | 705.00 | 350,300 | 0 |
| 07-Feb-2023 | 760.00 | 910.00 | 755.00 | 755.00 | 404,100 | 0 |
| 06-Feb-2023 | 875.00 | 875.00 | 810.00 | 810.00 | 244,500 | 0 |
| 03-Feb-2023 | 865.00 | 895.00 | 850.00 | 870.00 | 110,700 | 0 |
| 02-Feb-2023 | 870.00 | 885.00 | 825.00 | 865.00 | 132,500 | 0 |
| 01-Feb-2023 | 900.00 | 900.00 | 855.00 | 885.00 | 83,500 | 0 |
| 31-Jan-2023 | 925.00 | 950.00 | 850.00 | 880.00 | 43,100 | 0 |
| 30-Jan-2023 | 900.00 | 950.00 | 875.00 | 890.00 | 103,900 | 0 |
| 27-Jan-2023 | 880.00 | 950.00 | 845.00 | 900.00 | 251,300 | 0 |
| 26-Jan-2023 | 790.00 | 895.00 | 760.00 | 860.00 | 623,900 | 0 |
| 25-Jan-2023 | 780.00 | 825.00 | 730.00 | 790.00 | 380,100 | 0 |
| 24-Jan-2023 | 780.00 | 900.00 | 780.00 | 780.00 | 309,800 | 0 |
| 20-Jan-2023 | 885.00 | 885.00 | 835.00 | 835.00 | 154,500 | 0 |
| 19-Jan-2023 | 950.00 | 950.00 | 885.00 | 895.00 | 524,000 | 0 |
| 18-Jan-2023 | 950.00 | 1,050.00 | 890.00 | 950.00 | 410,300 | 0 |
| 17-Jan-2023 | 975.00 | 1,190.00 | 930.00 | 950.00 | 487,000 | 0 |
| 16-Jan-2023 | 1,020.00 | 1,250.00 | 950.00 | 965.00 | 326,000 | 0 |
| 13-Jan-2023 | 890.00 | 1,090.00 | 870.00 | 1,020.00 | 266,400 | 0 |
| 12-Jan-2023 | 880.00 | 910.00 | 845.00 | 875.00 | 171,900 | 0 |
| 11-Jan-2023 | 930.00 | 985.00 | 870.00 | 880.00 | 109,600 | 0 |
| 10-Jan-2023 | 990.00 | 990.00 | 925.00 | 935.00 | 38,300 | 0 |
| 09-Jan-2023 | 860.00 | 995.00 | 830.00 | 990.00 | 175,800 | 0 |
| 06-Jan-2023 | 865.00 | 870.00 | 840.00 | 865.00 | 4,900 | 0 |
| 05-Jan-2023 | 880.00 | 880.00 | 850.00 | 875.00 | 81,800 | 0 |
| 04-Jan-2023 | 905.00 | 930.00 | 870.00 | 885.00 | 170,400 | 0 |
| 03-Jan-2023 | 890.00 | 995.00 | 870.00 | 900.00 | 191,200 | 0 |
| 02-Jan-2023 | 895.00 | 1,100.00 | 865.00 | 890.00 | 127,900 | 0 |
| 30-Dec-2022 | 905.00 | 920.00 | 875.00 | 895.00 | 46,500 | 0 |