| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 520.00 | 520.00 | 490.00 | 510.00 | 63,400 | 0 |
| 05-Jun-2023 | 535.00 | 535.00 | 510.00 | 530.00 | 64,200 | 0 |
| 31-May-2023 | 530.00 | 570.00 | 515.00 | 535.00 | 104,100 | 0 |
| 30-May-2023 | 535.00 | 535.00 | 520.00 | 535.00 | 49,900 | 0 |
| 29-May-2023 | 525.00 | 540.00 | 520.00 | 535.00 | 76,200 | 0 |
| 26-May-2023 | 525.00 | 535.00 | 515.00 | 525.00 | 17,700 | 0 |
| 25-May-2023 | 560.00 | 560.00 | 520.00 | 530.00 | 10,400 | 0 |
| 24-May-2023 | 520.00 | 540.00 | 520.00 | 530.00 | 101,900 | 0 |
| 23-May-2023 | 500.00 | 535.00 | 500.00 | 520.00 | 168,400 | 0 |
| 22-May-2023 | 520.00 | 540.00 | 520.00 | 535.00 | 5,500 | 0 |
| 19-May-2023 | 525.00 | 545.00 | 515.00 | 540.00 | 39,300 | 0 |
| 17-May-2023 | 550.00 | 550.00 | 520.00 | 550.00 | 33,700 | 0 |
| 16-May-2023 | 525.00 | 570.00 | 515.00 | 550.00 | 35,300 | 0 |
| 15-May-2023 | 525.00 | 535.00 | 515.00 | 525.00 | 86,900 | 0 |
| 12-May-2023 | 530.00 | 530.00 | 500.00 | 525.00 | 153,400 | 0 |
| 11-May-2023 | 525.00 | 535.00 | 515.00 | 535.00 | 55,200 | 0 |
| 10-May-2023 | 530.00 | 535.00 | 515.00 | 535.00 | 12,400 | 0 |
| 09-May-2023 | 540.00 | 540.00 | 520.00 | 535.00 | 26,800 | 0 |
| 08-May-2023 | 530.00 | 550.00 | 505.00 | 540.00 | 218,300 | 0 |
| 05-May-2023 | 550.00 | 550.00 | 505.00 | 530.00 | 46,800 | 0 |
| 04-May-2023 | 505.00 | 575.00 | 498.00 | 540.00 | 581,800 | 0 |
| 03-May-2023 | 560.00 | 560.00 | 535.00 | 535.00 | 320,500 | 0 |
| 02-May-2023 | 595.00 | 595.00 | 555.00 | 575.00 | 128,300 | 0 |
| 28-Apr-2023 | 620.00 | 620.00 | 580.00 | 595.00 | 438,200 | 0 |
| 27-Apr-2023 | 590.00 | 620.00 | 585.00 | 620.00 | 112,000 | 0 |
| 26-Apr-2023 | 590.00 | 595.00 | 585.00 | 595.00 | 35,300 | 0 |
| 18-Apr-2023 | 580.00 | 600.00 | 555.00 | 590.00 | 74,900 | 0 |
| 17-Apr-2023 | 585.00 | 595.00 | 580.00 | 595.00 | 31,500 | 0 |
| 14-Apr-2023 | 570.00 | 605.00 | 565.00 | 600.00 | 78,900 | 0 |
| 13-Apr-2023 | 595.00 | 615.00 | 555.00 | 595.00 | 125,200 | 0 |
| 12-Apr-2023 | 585.00 | 585.00 | 565.00 | 580.00 | 27,500 | 0 |
| 11-Apr-2023 | 575.00 | 580.00 | 555.00 | 575.00 | 112,800 | 0 |
| 10-Apr-2023 | 600.00 | 605.00 | 565.00 | 575.00 | 488,000 | 0 |
| 06-Apr-2023 | 620.00 | 630.00 | 600.00 | 605.00 | 307,400 | 0 |
| 05-Apr-2023 | 650.00 | 650.00 | 615.00 | 640.00 | 229,800 | 0 |
| 04-Apr-2023 | 650.00 | 650.00 | 625.00 | 640.00 | 2,100 | 0 |
| 03-Apr-2023 | 655.00 | 660.00 | 635.00 | 650.00 | 96,300 | 0 |
| 31-Mar-2023 | 670.00 | 675.00 | 650.00 | 675.00 | 150,800 | 0 |
| 30-Mar-2023 | 655.00 | 675.00 | 640.00 | 670.00 | 117,700 | 0 |
| 29-Mar-2023 | 630.00 | 660.00 | 620.00 | 660.00 | 153,400 | 0 |
| 28-Mar-2023 | 665.00 | 665.00 | 650.00 | 655.00 | 265,200 | 0 |
| 27-Mar-2023 | 670.00 | 670.00 | 640.00 | 665.00 | 216,600 | 0 |
| 24-Mar-2023 | 630.00 | 690.00 | 615.00 | 670.00 | 621,500 | 0 |
| 21-Mar-2023 | 625.00 | 625.00 | 600.00 | 620.00 | 30,200 | 0 |
| 20-Mar-2023 | 645.00 | 650.00 | 600.00 | 640.00 | 219,600 | 0 |
| 17-Mar-2023 | 595.00 | 650.00 | 590.00 | 645.00 | 324,500 | 0 |
| 16-Mar-2023 | 595.00 | 600.00 | 575.00 | 595.00 | 193,400 | 0 |
| 15-Mar-2023 | 595.00 | 605.00 | 590.00 | 600.00 | 304,100 | 0 |
| 14-Mar-2023 | 610.00 | 625.00 | 590.00 | 595.00 | 60,900 | 0 |
| 13-Mar-2023 | 605.00 | 615.00 | 590.00 | 610.00 | 52,800 | 0 |
| 10-Mar-2023 | 625.00 | 625.00 | 605.00 | 610.00 | 27,800 | 0 |
| 09-Mar-2023 | 625.00 | 625.00 | 585.00 | 625.00 | 49,600 | 0 |
| 08-Mar-2023 | 645.00 | 645.00 | 620.00 | 625.00 | 50,000 | 0 |
| 07-Mar-2023 | 615.00 | 645.00 | 610.00 | 645.00 | 50,200 | 0 |
| 06-Mar-2023 | 610.00 | 645.00 | 610.00 | 630.00 | 26,900 | 0 |
| 03-Mar-2023 | 625.00 | 640.00 | 620.00 | 635.00 | 14,500 | 0 |
| 02-Mar-2023 | 645.00 | 645.00 | 605.00 | 625.00 | 37,700 | 0 |
| 01-Mar-2023 | 645.00 | 650.00 | 610.00 | 630.00 | 51,100 | 0 |
| 28-Feb-2023 | 645.00 | 650.00 | 630.00 | 645.00 | 31,000 | 0 |
| 27-Feb-2023 | 635.00 | 655.00 | 605.00 | 645.00 | 335,400 | 0 |
| 24-Feb-2023 | 620.00 | 635.00 | 605.00 | 635.00 | 254,700 | 0 |
| 23-Feb-2023 | 595.00 | 620.00 | 590.00 | 620.00 | 178,600 | 0 |
| 22-Feb-2023 | 590.00 | 595.00 | 580.00 | 595.00 | 17,000 | 0 |
| 21-Feb-2023 | 600.00 | 600.00 | 580.00 | 595.00 | 39,600 | 0 |
| 20-Feb-2023 | 600.00 | 605.00 | 580.00 | 595.00 | 21,800 | 0 |
| 17-Feb-2023 | 595.00 | 600.00 | 580.00 | 600.00 | 65,400 | 0 |
| 16-Feb-2023 | 595.00 | 600.00 | 590.00 | 595.00 | 17,700 | 0 |
| 15-Feb-2023 | 590.00 | 590.00 | 580.00 | 590.00 | 35,500 | 0 |
| 14-Feb-2023 | 575.00 | 590.00 | 570.00 | 590.00 | 43,100 | 0 |
| 13-Feb-2023 | 590.00 | 595.00 | 565.00 | 590.00 | 72,900 | 0 |
| 10-Feb-2023 | 585.00 | 585.00 | 565.00 | 585.00 | 17,800 | 0 |
| 09-Feb-2023 | 600.00 | 605.00 | 580.00 | 585.00 | 59,800 | 0 |
| 08-Feb-2023 | 600.00 | 615.00 | 575.00 | 595.00 | 171,900 | 0 |
| 07-Feb-2023 | 575.00 | 625.00 | 565.00 | 605.00 | 194,500 | 0 |
| 06-Feb-2023 | 570.00 | 575.00 | 570.00 | 575.00 | 110,900 | 0 |
| 03-Feb-2023 | 570.00 | 570.00 | 565.00 | 570.00 | 178,200 | 0 |
| 02-Feb-2023 | 565.00 | 565.00 | 560.00 | 565.00 | 320,200 | 0 |
| 01-Feb-2023 | 550.00 | 565.00 | 550.00 | 560.00 | 49,400 | 0 |
| 31-Jan-2023 | 565.00 | 565.00 | 555.00 | 560.00 | 39,300 | 0 |
| 30-Jan-2023 | 565.00 | 565.00 | 550.00 | 565.00 | 4,700 | 0 |
| 27-Jan-2023 | 550.00 | 565.00 | 550.00 | 565.00 | 55,200 | 0 |
| 26-Jan-2023 | 555.00 | 565.00 | 555.00 | 565.00 | 27,100 | 0 |
| 25-Jan-2023 | 550.00 | 570.00 | 550.00 | 565.00 | 54,300 | 0 |
| 24-Jan-2023 | 550.00 | 565.00 | 550.00 | 565.00 | 54,600 | 0 |
| 20-Jan-2023 | 550.00 | 555.00 | 540.00 | 550.00 | 49,500 | 0 |
| 19-Jan-2023 | 550.00 | 560.00 | 545.00 | 550.00 | 55,000 | 0 |
| 18-Jan-2023 | 550.00 | 560.00 | 550.00 | 560.00 | 2,700 | 0 |
| 17-Jan-2023 | 565.00 | 565.00 | 550.00 | 560.00 | 11,900 | 0 |
| 16-Jan-2023 | 560.00 | 565.00 | 550.00 | 565.00 | 38,300 | 0 |
| 13-Jan-2023 | 565.00 | 565.00 | 550.00 | 565.00 | 10,400 | 0 |
| 12-Jan-2023 | 550.00 | 565.00 | 550.00 | 565.00 | 3,200 | 0 |
| 11-Jan-2023 | 550.00 | 570.00 | 550.00 | 570.00 | 1,800 | 0 |
| 10-Jan-2023 | 565.00 | 565.00 | 555.00 | 565.00 | 112,400 | 0 |
| 09-Jan-2023 | 570.00 | 570.00 | 565.00 | 565.00 | 378,700 | 0 |
| 06-Jan-2023 | 560.00 | 570.00 | 555.00 | 565.00 | 49,800 | 0 |
| 05-Jan-2023 | 560.00 | 565.00 | 550.00 | 560.00 | 92,000 | 0 |
| 04-Jan-2023 | 555.00 | 555.00 | 550.00 | 550.00 | 74,200 | 0 |
| 03-Jan-2023 | 570.00 | 570.00 | 550.00 | 555.00 | 86,000 | 0 |
| 02-Jan-2023 | 575.00 | 575.00 | 565.00 | 570.00 | 2,600 | 0 |
| 30-Dec-2022 | 570.00 | 580.00 | 545.00 | 575.00 | 142,000 | 0 |