| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 294.00 | 294.00 | 282.00 | 288.00 | 55,400 | 0 |
| 05-Jun-2023 | 282.00 | 290.00 | 280.00 | 282.00 | 42,400 | 0 |
| 31-May-2023 | 286.00 | 292.00 | 278.00 | 282.00 | 179,100 | 0 |
| 30-May-2023 | 288.00 | 296.00 | 272.00 | 290.00 | 168,000 | 0 |
| 29-May-2023 | 294.00 | 294.00 | 286.00 | 292.00 | 74,300 | 0 |
| 26-May-2023 | 290.00 | 298.00 | 288.00 | 294.00 | 290,400 | 0 |
| 25-May-2023 | 294.00 | 298.00 | 286.00 | 298.00 | 120,000 | 0 |
| 24-May-2023 | 292.00 | 300.00 | 290.00 | 298.00 | 97,200 | 0 |
| 23-May-2023 | 300.00 | 300.00 | 292.00 | 300.00 | 15,900 | 0 |
| 22-May-2023 | 298.00 | 300.00 | 290.00 | 300.00 | 91,300 | 0 |
| 19-May-2023 | 290.00 | 300.00 | 290.00 | 298.00 | 55,800 | 0 |
| 17-May-2023 | 296.00 | 298.00 | 286.00 | 296.00 | 59,700 | 0 |
| 16-May-2023 | 296.00 | 300.00 | 290.00 | 296.00 | 23,800 | 0 |
| 15-May-2023 | 288.00 | 300.00 | 288.00 | 296.00 | 55,400 | 0 |
| 12-May-2023 | 300.00 | 300.00 | 288.00 | 288.00 | 179,000 | 0 |
| 11-May-2023 | 296.00 | 300.00 | 294.00 | 300.00 | 33,400 | 0 |
| 10-May-2023 | 298.00 | 300.00 | 294.00 | 296.00 | 522,600 | 0 |
| 09-May-2023 | 298.00 | 298.00 | 294.00 | 298.00 | 28,300 | 0 |
| 08-May-2023 | 300.00 | 300.00 | 290.00 | 298.00 | 54,000 | 0 |
| 05-May-2023 | 296.00 | 300.00 | 288.00 | 300.00 | 146,400 | 0 |
| 04-May-2023 | 296.00 | 320.00 | 288.00 | 298.00 | 276,600 | 0 |
| 03-May-2023 | 292.00 | 296.00 | 290.00 | 296.00 | 135,900 | 0 |
| 02-May-2023 | 292.00 | 296.00 | 292.00 | 292.00 | 39,700 | 0 |
| 28-Apr-2023 | 294.00 | 302.00 | 288.00 | 292.00 | 15,800 | 0 |
| 27-Apr-2023 | 298.00 | 300.00 | 288.00 | 296.00 | 44,900 | 0 |
| 26-Apr-2023 | 298.00 | 298.00 | 288.00 | 298.00 | 9,100 | 0 |
| 18-Apr-2023 | 302.00 | 304.00 | 290.00 | 298.00 | 25,600 | 0 |
| 17-Apr-2023 | 302.00 | 302.00 | 296.00 | 298.00 | 8,400 | 0 |
| 14-Apr-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 61,000 | 0 |
| 13-Apr-2023 | 304.00 | 304.00 | 292.00 | 298.00 | 89,200 | 0 |
| 12-Apr-2023 | 300.00 | 304.00 | 290.00 | 300.00 | 65,800 | 0 |
| 11-Apr-2023 | 290.00 | 300.00 | 290.00 | 300.00 | 1,700 | 0 |
| 10-Apr-2023 | 292.00 | 300.00 | 280.00 | 300.00 | 97,100 | 0 |
| 06-Apr-2023 | 304.00 | 304.00 | 298.00 | 300.00 | 9,200 | 0 |
| 05-Apr-2023 | 304.00 | 304.00 | 298.00 | 304.00 | 23,300 | 0 |
| 04-Apr-2023 | 296.00 | 304.00 | 296.00 | 304.00 | 54,600 | 0 |
| 03-Apr-2023 | 310.00 | 310.00 | 298.00 | 300.00 | 1,956,900 | 0 |
| 31-Mar-2023 | 304.00 | 310.00 | 300.00 | 310.00 | 173,900 | 0 |
| 30-Mar-2023 | 306.00 | 312.00 | 306.00 | 306.00 | 15,000 | 0 |
| 29-Mar-2023 | 308.00 | 314.00 | 302.00 | 306.00 | 71,500 | 0 |
| 28-Mar-2023 | 320.00 | 320.00 | 308.00 | 308.00 | 205,400 | 0 |
| 27-Mar-2023 | 296.00 | 322.00 | 290.00 | 310.00 | 511,800 | 0 |
| 24-Mar-2023 | 296.00 | 300.00 | 290.00 | 296.00 | 25,300 | 0 |
| 21-Mar-2023 | 298.00 | 304.00 | 294.00 | 300.00 | 68,400 | 0 |
| 20-Mar-2023 | 296.00 | 304.00 | 296.00 | 298.00 | 7,200 | 0 |
| 17-Mar-2023 | 300.00 | 300.00 | 286.00 | 290.00 | 1,262,400 | 0 |
| 16-Mar-2023 | 292.00 | 300.00 | 286.00 | 286.00 | 133,500 | 0 |
| 15-Mar-2023 | 292.00 | 300.00 | 292.00 | 292.00 | 30,800 | 0 |
| 14-Mar-2023 | 296.00 | 300.00 | 294.00 | 300.00 | 75,300 | 0 |
| 13-Mar-2023 | 304.00 | 306.00 | 284.00 | 304.00 | 147,800 | 0 |
| 10-Mar-2023 | 296.00 | 306.00 | 296.00 | 304.00 | 295,300 | 0 |
| 09-Mar-2023 | 304.00 | 306.00 | 296.00 | 296.00 | 98,000 | 0 |
| 08-Mar-2023 | 300.00 | 306.00 | 298.00 | 300.00 | 233,400 | 0 |
| 07-Mar-2023 | 300.00 | 308.00 | 298.00 | 302.00 | 50,400 | 0 |
| 06-Mar-2023 | 300.00 | 308.00 | 300.00 | 304.00 | 259,100 | 0 |
| 03-Mar-2023 | 308.00 | 308.00 | 296.00 | 304.00 | 91,900 | 0 |
| 02-Mar-2023 | 302.00 | 310.00 | 300.00 | 306.00 | 20,800 | 0 |
| 01-Mar-2023 | 308.00 | 308.00 | 300.00 | 302.00 | 248,900 | 0 |
| 28-Feb-2023 | 302.00 | 316.00 | 300.00 | 308.00 | 54,900 | 0 |
| 27-Feb-2023 | 324.00 | 326.00 | 302.00 | 302.00 | 1,530,200 | 0 |
| 24-Feb-2023 | 322.00 | 324.00 | 314.00 | 324.00 | 131,600 | 0 |
| 23-Feb-2023 | 332.00 | 332.00 | 318.00 | 326.00 | 178,600 | 0 |
| 22-Feb-2023 | 324.00 | 332.00 | 318.00 | 324.00 | 68,400 | 0 |
| 21-Feb-2023 | 324.00 | 324.00 | 320.00 | 324.00 | 123,100 | 0 |
| 20-Feb-2023 | 316.00 | 328.00 | 316.00 | 324.00 | 92,500 | 0 |
| 17-Feb-2023 | 314.00 | 318.00 | 312.00 | 318.00 | 49,200 | 0 |
| 16-Feb-2023 | 314.00 | 322.00 | 312.00 | 314.00 | 46,200 | 0 |
| 15-Feb-2023 | 310.00 | 330.00 | 310.00 | 314.00 | 144,000 | 0 |
| 14-Feb-2023 | 312.00 | 314.00 | 310.00 | 312.00 | 120,100 | 0 |
| 13-Feb-2023 | 314.00 | 316.00 | 310.00 | 312.00 | 130,900 | 0 |
| 10-Feb-2023 | 320.00 | 324.00 | 314.00 | 314.00 | 154,200 | 0 |
| 09-Feb-2023 | 324.00 | 324.00 | 314.00 | 320.00 | 102,300 | 0 |
| 08-Feb-2023 | 338.00 | 338.00 | 322.00 | 322.00 | 412,500 | 0 |
| 07-Feb-2023 | 354.00 | 358.00 | 330.00 | 338.00 | 1,061,800 | 0 |
| 06-Feb-2023 | 320.00 | 368.00 | 318.00 | 354.00 | 2,552,800 | 0 |
| 03-Feb-2023 | 308.00 | 310.00 | 306.00 | 310.00 | 147,400 | 0 |
| 02-Feb-2023 | 304.00 | 308.00 | 304.00 | 306.00 | 159,400 | 0 |
| 01-Feb-2023 | 304.00 | 306.00 | 304.00 | 304.00 | 99,300 | 0 |
| 31-Jan-2023 | 304.00 | 308.00 | 304.00 | 304.00 | 45,500 | 0 |
| 30-Jan-2023 | 306.00 | 306.00 | 304.00 | 306.00 | 68,100 | 0 |
| 27-Jan-2023 | 308.00 | 310.00 | 304.00 | 306.00 | 98,100 | 0 |
| 26-Jan-2023 | 304.00 | 308.00 | 302.00 | 304.00 | 72,500 | 0 |
| 25-Jan-2023 | 308.00 | 308.00 | 302.00 | 304.00 | 85,400 | 0 |
| 24-Jan-2023 | 306.00 | 310.00 | 300.00 | 304.00 | 131,600 | 0 |
| 20-Jan-2023 | 310.00 | 310.00 | 306.00 | 306.00 | 86,100 | 0 |
| 19-Jan-2023 | 308.00 | 308.00 | 306.00 | 308.00 | 53,500 | 0 |
| 18-Jan-2023 | 318.00 | 318.00 | 308.00 | 308.00 | 154,300 | 0 |
| 17-Jan-2023 | 310.00 | 320.00 | 308.00 | 310.00 | 1,137,200 | 0 |
| 16-Jan-2023 | 312.00 | 312.00 | 306.00 | 308.00 | 67,200 | 0 |
| 13-Jan-2023 | 300.00 | 320.00 | 298.00 | 308.00 | 203,000 | 0 |
| 12-Jan-2023 | 300.00 | 302.00 | 298.00 | 300.00 | 187,100 | 0 |
| 11-Jan-2023 | 306.00 | 306.00 | 300.00 | 302.00 | 68,700 | 0 |
| 10-Jan-2023 | 312.00 | 312.00 | 304.00 | 304.00 | 58,500 | 0 |
| 09-Jan-2023 | 308.00 | 312.00 | 306.00 | 310.00 | 104,200 | 0 |
| 06-Jan-2023 | 310.00 | 312.00 | 306.00 | 310.00 | 106,100 | 0 |
| 05-Jan-2023 | 316.00 | 316.00 | 310.00 | 312.00 | 231,100 | 0 |
| 04-Jan-2023 | 326.00 | 338.00 | 314.00 | 314.00 | 1,016,700 | 0 |
| 03-Jan-2023 | 334.00 | 336.00 | 324.00 | 324.00 | 321,900 | 0 |
| 02-Jan-2023 | 322.00 | 336.00 | 322.00 | 332.00 | 425,700 | 0 |
| 30-Dec-2022 | 318.00 | 324.00 | 302.00 | 320.00 | 1,154,200 | 0 |