| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Jun-2023 | 286.00 | 286.00 | 278.00 | 284.00 | 3,517,900 | 0 |
| 12-Jun-2023 | 288.00 | 288.00 | 278.00 | 286.00 | 4,985,500 | 0 |
| 09-Jun-2023 | 284.00 | 288.00 | 278.00 | 288.00 | 3,477,000 | 0 |
| 08-Jun-2023 | 272.00 | 282.00 | 266.00 | 282.00 | 5,281,300 | 0 |
| 07-Jun-2023 | 264.00 | 272.00 | 262.00 | 272.00 | 3,493,600 | 0 |
| 06-Jun-2023 | 266.00 | 266.00 | 258.00 | 266.00 | 3,503,500 | 0 |
| 05-Jun-2023 | 270.00 | 272.00 | 258.00 | 266.00 | 4,272,500 | 0 |
| 31-May-2023 | 282.00 | 286.00 | 268.00 | 272.00 | 5,658,800 | 0 |
| 30-May-2023 | 290.00 | 290.00 | 280.00 | 286.00 | 3,217,800 | 0 |
| 29-May-2023 | 292.00 | 292.00 | 286.00 | 288.00 | 3,372,400 | 0 |
| 26-May-2023 | 292.00 | 292.00 | 286.00 | 292.00 | 3,305,400 | 0 |
| 25-May-2023 | 296.00 | 296.00 | 288.00 | 292.00 | 3,959,100 | 0 |
| 24-May-2023 | 296.00 | 296.00 | 288.00 | 296.00 | 3,882,000 | 0 |
| 23-May-2023 | 292.00 | 296.00 | 290.00 | 296.00 | 3,508,400 | 0 |
| 22-May-2023 | 296.00 | 296.00 | 288.00 | 294.00 | 3,633,400 | 0 |
| 19-May-2023 | 296.00 | 298.00 | 292.00 | 298.00 | 3,228,700 | 0 |
| 17-May-2023 | 300.00 | 300.00 | 294.00 | 298.00 | 3,663,400 | 0 |
| 16-May-2023 | 302.00 | 302.00 | 296.00 | 300.00 | 1,956,100 | 0 |
| 15-May-2023 | 302.00 | 302.00 | 294.00 | 302.00 | 3,615,200 | 0 |
| 12-May-2023 | 304.00 | 304.00 | 296.00 | 302.00 | 3,712,100 | 0 |
| 11-May-2023 | 312.00 | 314.00 | 300.00 | 304.00 | 2,818,800 | 0 |
| 10-May-2023 | 294.00 | 310.00 | 292.00 | 310.00 | 7,018,600 | 0 |
| 09-May-2023 | 290.00 | 296.00 | 286.00 | 292.00 | 3,271,900 | 0 |
| 08-May-2023 | 288.00 | 290.00 | 282.00 | 290.00 | 4,251,200 | 0 |
| 05-May-2023 | 292.00 | 294.00 | 282.00 | 288.00 | 3,553,700 | 0 |
| 04-May-2023 | 290.00 | 294.00 | 286.00 | 292.00 | 4,099,300 | 0 |
| 03-May-2023 | 294.00 | 298.00 | 286.00 | 290.00 | 4,180,600 | 0 |
| 02-May-2023 | 306.00 | 306.00 | 290.00 | 298.00 | 4,186,200 | 0 |
| 28-Apr-2023 | 310.00 | 310.00 | 302.00 | 306.00 | 3,770,300 | 0 |
| 27-Apr-2023 | 312.00 | 312.00 | 302.00 | 310.00 | 3,350,200 | 0 |
| 26-Apr-2023 | 316.00 | 316.00 | 308.00 | 312.00 | 3,569,600 | 0 |
| 18-Apr-2023 | 310.00 | 316.00 | 302.00 | 316.00 | 3,584,000 | 0 |
| 17-Apr-2023 | 308.00 | 312.00 | 304.00 | 312.00 | 3,538,300 | 0 |
| 14-Apr-2023 | 314.00 | 314.00 | 306.00 | 308.00 | 2,985,700 | 0 |
| 13-Apr-2023 | 316.00 | 316.00 | 308.00 | 314.00 | 4,341,500 | 0 |
| 12-Apr-2023 | 312.00 | 316.00 | 308.00 | 316.00 | 3,819,400 | 0 |
| 11-Apr-2023 | 320.00 | 320.00 | 306.00 | 320.00 | 5,128,800 | 0 |
| 10-Apr-2023 | 326.00 | 326.00 | 312.00 | 320.00 | 4,012,300 | 0 |
| 06-Apr-2023 | 328.00 | 328.00 | 314.00 | 326.00 | 8,561,900 | 0 |
| 05-Apr-2023 | 334.00 | 334.00 | 322.00 | 328.00 | 4,712,800 | 0 |
| 04-Apr-2023 | 334.00 | 338.00 | 324.00 | 334.00 | 5,808,500 | 0 |
| 03-Apr-2023 | 336.00 | 344.00 | 320.00 | 334.00 | 3,612,100 | 0 |
| 31-Mar-2023 | 346.00 | 346.00 | 338.00 | 338.00 | 4,606,900 | 0 |
| 30-Mar-2023 | 340.00 | 348.00 | 336.00 | 342.00 | 4,015,200 | 0 |
| 29-Mar-2023 | 338.00 | 346.00 | 334.00 | 342.00 | 5,119,600 | 0 |
| 28-Mar-2023 | 332.00 | 340.00 | 330.00 | 338.00 | 4,263,500 | 0 |
| 27-Mar-2023 | 334.00 | 334.00 | 326.00 | 332.00 | 2,192,000 | 0 |
| 24-Mar-2023 | 336.00 | 336.00 | 326.00 | 334.00 | 4,124,800 | 0 |
| 21-Mar-2023 | 316.00 | 336.00 | 312.00 | 336.00 | 8,449,200 | 0 |
| 20-Mar-2023 | 318.00 | 320.00 | 310.00 | 316.00 | 3,610,100 | 0 |
| 17-Mar-2023 | 322.00 | 322.00 | 304.00 | 320.00 | 4,358,800 | 0 |
| 16-Mar-2023 | 344.00 | 344.00 | 320.00 | 322.00 | 6,356,600 | 0 |
| 15-Mar-2023 | 340.00 | 346.00 | 336.00 | 344.00 | 5,951,400 | 0 |
| 14-Mar-2023 | 346.00 | 346.00 | 336.00 | 346.00 | 7,751,600 | 0 |
| 13-Mar-2023 | 346.00 | 348.00 | 342.00 | 346.00 | 4,536,700 | 0 |
| 10-Mar-2023 | 352.00 | 352.00 | 342.00 | 348.00 | 3,495,300 | 0 |
| 09-Mar-2023 | 352.00 | 354.00 | 344.00 | 348.00 | 5,609,900 | 0 |
| 08-Mar-2023 | 350.00 | 352.00 | 346.00 | 352.00 | 4,953,500 | 0 |
| 07-Mar-2023 | 354.00 | 356.00 | 348.00 | 352.00 | 5,866,000 | 0 |
| 06-Mar-2023 | 354.00 | 358.00 | 350.00 | 354.00 | 9,993,800 | 0 |
| 03-Mar-2023 | 350.00 | 356.00 | 348.00 | 354.00 | 11,733,400 | 0 |
| 02-Mar-2023 | 350.00 | 354.00 | 346.00 | 350.00 | 5,151,200 | 0 |
| 01-Mar-2023 | 348.00 | 350.00 | 346.00 | 350.00 | 6,235,300 | 0 |
| 28-Feb-2023 | 352.00 | 354.00 | 346.00 | 352.00 | 5,147,100 | 0 |
| 27-Feb-2023 | 350.00 | 352.00 | 346.00 | 352.00 | 5,493,300 | 0 |
| 24-Feb-2023 | 350.00 | 352.00 | 346.00 | 350.00 | 4,773,000 | 0 |
| 23-Feb-2023 | 350.00 | 352.00 | 346.00 | 350.00 | 5,570,800 | 0 |
| 22-Feb-2023 | 350.00 | 352.00 | 344.00 | 350.00 | 4,854,300 | 0 |
| 21-Feb-2023 | 350.00 | 354.00 | 346.00 | 352.00 | 4,158,100 | 0 |
| 20-Feb-2023 | 352.00 | 354.00 | 348.00 | 350.00 | 4,184,200 | 0 |
| 17-Feb-2023 | 356.00 | 356.00 | 350.00 | 352.00 | 5,305,700 | 0 |
| 16-Feb-2023 | 354.00 | 356.00 | 352.00 | 356.00 | 5,463,100 | 0 |
| 15-Feb-2023 | 354.00 | 356.00 | 350.00 | 354.00 | 4,759,300 | 0 |
| 14-Feb-2023 | 356.00 | 356.00 | 352.00 | 354.00 | 7,293,200 | 0 |
| 13-Feb-2023 | 354.00 | 356.00 | 350.00 | 356.00 | 4,462,400 | 0 |
| 10-Feb-2023 | 358.00 | 360.00 | 354.00 | 358.00 | 5,030,800 | 0 |
| 09-Feb-2023 | 360.00 | 360.00 | 354.00 | 358.00 | 6,170,400 | 0 |
| 08-Feb-2023 | 358.00 | 364.00 | 354.00 | 360.00 | 4,670,700 | 0 |
| 07-Feb-2023 | 356.00 | 358.00 | 352.00 | 358.00 | 5,795,600 | 0 |
| 06-Feb-2023 | 360.00 | 360.00 | 354.00 | 358.00 | 6,056,100 | 0 |
| 03-Feb-2023 | 360.00 | 364.00 | 354.00 | 360.00 | 6,083,700 | 0 |
| 02-Feb-2023 | 356.00 | 360.00 | 354.00 | 360.00 | 5,361,600 | 0 |
| 01-Feb-2023 | 360.00 | 360.00 | 352.00 | 360.00 | 6,670,700 | 0 |
| 31-Jan-2023 | 358.00 | 360.00 | 352.00 | 358.00 | 5,380,600 | 0 |
| 30-Jan-2023 | 362.00 | 364.00 | 354.00 | 358.00 | 7,035,900 | 0 |
| 27-Jan-2023 | 354.00 | 374.00 | 352.00 | 362.00 | 17,052,200 | 0 |
| 26-Jan-2023 | 350.00 | 356.00 | 348.00 | 354.00 | 6,803,000 | 0 |
| 25-Jan-2023 | 354.00 | 356.00 | 348.00 | 352.00 | 6,895,000 | 0 |
| 24-Jan-2023 | 358.00 | 358.00 | 352.00 | 354.00 | 5,580,300 | 0 |
| 20-Jan-2023 | 348.00 | 356.00 | 348.00 | 356.00 | 8,437,200 | 0 |
| 19-Jan-2023 | 350.00 | 352.00 | 344.00 | 350.00 | 6,225,300 | 0 |
| 18-Jan-2023 | 350.00 | 354.00 | 346.00 | 350.00 | 4,376,300 | 0 |
| 17-Jan-2023 | 358.00 | 360.00 | 350.00 | 350.00 | 6,523,900 | 0 |
| 16-Jan-2023 | 356.00 | 358.00 | 350.00 | 356.00 | 5,952,500 | 0 |
| 13-Jan-2023 | 362.00 | 362.00 | 352.00 | 356.00 | 5,564,700 | 0 |
| 12-Jan-2023 | 360.00 | 362.00 | 350.00 | 362.00 | 7,024,000 | 0 |
| 11-Jan-2023 | 362.00 | 364.00 | 350.00 | 360.00 | 4,656,100 | 0 |
| 10-Jan-2023 | 370.00 | 370.00 | 352.00 | 362.00 | 5,552,200 | 0 |
| 09-Jan-2023 | 370.00 | 376.00 | 366.00 | 370.00 | 7,486,200 | 0 |
| 06-Jan-2023 | 368.00 | 380.00 | 358.00 | 370.00 | 19,096,900 | 0 |