| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 510.00 | 515.00 | 505.00 | 510.00 | 8,945,500 | 0 |
| 05-Jun-2023 | 525.00 | 525.00 | 505.00 | 510.00 | 11,064,700 | 0 |
| 31-May-2023 | 540.00 | 545.00 | 515.00 | 520.00 | 9,218,900 | 0 |
| 30-May-2023 | 550.00 | 555.00 | 535.00 | 540.00 | 8,907,600 | 0 |
| 29-May-2023 | 555.00 | 565.00 | 550.00 | 550.00 | 4,683,000 | 0 |
| 26-May-2023 | 565.00 | 565.00 | 550.00 | 555.00 | 12,705,300 | 0 |
| 25-May-2023 | 600.00 | 600.00 | 585.00 | 590.00 | 17,297,600 | 0 |
| 24-May-2023 | 590.00 | 605.00 | 590.00 | 600.00 | 19,865,200 | 0 |
| 23-May-2023 | 595.00 | 595.00 | 585.00 | 590.00 | 16,791,700 | 0 |
| 22-May-2023 | 585.00 | 595.00 | 580.00 | 590.00 | 11,440,600 | 0 |
| 19-May-2023 | 605.00 | 605.00 | 585.00 | 585.00 | 12,800,000 | 0 |
| 17-May-2023 | 605.00 | 605.00 | 595.00 | 600.00 | 12,125,400 | 0 |
| 16-May-2023 | 620.00 | 620.00 | 590.00 | 605.00 | 24,229,900 | 0 |
| 15-May-2023 | 620.00 | 620.00 | 610.00 | 615.00 | 7,795,400 | 0 |
| 12-May-2023 | 610.00 | 620.00 | 605.00 | 620.00 | 11,515,000 | 0 |
| 11-May-2023 | 620.00 | 630.00 | 605.00 | 610.00 | 8,891,300 | 0 |
| 10-May-2023 | 620.00 | 620.00 | 615.00 | 620.00 | 2,767,000 | 0 |
| 09-May-2023 | 615.00 | 620.00 | 610.00 | 620.00 | 8,314,000 | 0 |
| 08-May-2023 | 625.00 | 630.00 | 610.00 | 615.00 | 7,645,100 | 0 |
| 05-May-2023 | 595.00 | 625.00 | 595.00 | 625.00 | 17,146,800 | 0 |
| 04-May-2023 | 595.00 | 610.00 | 595.00 | 600.00 | 13,423,000 | 0 |
| 03-May-2023 | 625.00 | 625.00 | 600.00 | 605.00 | 8,207,100 | 0 |
| 02-May-2023 | 615.00 | 635.00 | 600.00 | 615.00 | 25,686,700 | 0 |
| 28-Apr-2023 | 650.00 | 650.00 | 635.00 | 640.00 | 13,029,600 | 0 |
| 27-Apr-2023 | 650.00 | 655.00 | 640.00 | 650.00 | 7,614,300 | 0 |
| 26-Apr-2023 | 640.00 | 655.00 | 635.00 | 650.00 | 10,209,000 | 0 |
| 18-Apr-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 5,321,500 | 0 |
| 17-Apr-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 4,821,300 | 0 |
| 14-Apr-2023 | 640.00 | 640.00 | 630.00 | 640.00 | 4,972,400 | 0 |
| 13-Apr-2023 | 645.00 | 645.00 | 630.00 | 640.00 | 4,270,600 | 0 |
| 12-Apr-2023 | 640.00 | 650.00 | 635.00 | 645.00 | 7,597,000 | 0 |
| 11-Apr-2023 | 635.00 | 640.00 | 630.00 | 640.00 | 4,765,700 | 0 |
| 10-Apr-2023 | 635.00 | 635.00 | 630.00 | 635.00 | 3,176,000 | 0 |
| 06-Apr-2023 | 630.00 | 635.00 | 625.00 | 630.00 | 6,383,700 | 0 |
| 05-Apr-2023 | 650.00 | 650.00 | 620.00 | 630.00 | 24,495,300 | 0 |
| 04-Apr-2023 | 645.00 | 655.00 | 640.00 | 645.00 | 5,575,700 | 0 |
| 03-Apr-2023 | 625.00 | 665.00 | 625.00 | 645.00 | 25,711,500 | 0 |
| 31-Mar-2023 | 635.00 | 635.00 | 625.00 | 625.00 | 5,181,900 | 0 |
| 30-Mar-2023 | 640.00 | 640.00 | 630.00 | 635.00 | 2,696,100 | 0 |
| 29-Mar-2023 | 640.00 | 645.00 | 630.00 | 640.00 | 3,448,800 | 0 |
| 28-Mar-2023 | 635.00 | 640.00 | 625.00 | 640.00 | 5,209,400 | 0 |
| 27-Mar-2023 | 635.00 | 640.00 | 625.00 | 630.00 | 4,624,900 | 0 |
| 24-Mar-2023 | 625.00 | 635.00 | 625.00 | 635.00 | 6,427,400 | 0 |
| 21-Mar-2023 | 620.00 | 630.00 | 615.00 | 630.00 | 4,939,400 | 0 |
| 20-Mar-2023 | 630.00 | 630.00 | 620.00 | 620.00 | 1,671,700 | 0 |
| 17-Mar-2023 | 615.00 | 630.00 | 615.00 | 630.00 | 4,778,700 | 0 |
| 16-Mar-2023 | 635.00 | 635.00 | 615.00 | 620.00 | 6,963,800 | 0 |
| 15-Mar-2023 | 625.00 | 635.00 | 625.00 | 635.00 | 3,038,500 | 0 |
| 14-Mar-2023 | 635.00 | 640.00 | 620.00 | 625.00 | 12,325,800 | 0 |
| 13-Mar-2023 | 650.00 | 650.00 | 630.00 | 635.00 | 9,690,400 | 0 |
| 10-Mar-2023 | 655.00 | 655.00 | 645.00 | 650.00 | 5,095,900 | 0 |
| 09-Mar-2023 | 645.00 | 655.00 | 645.00 | 655.00 | 4,521,700 | 0 |
| 08-Mar-2023 | 650.00 | 655.00 | 640.00 | 645.00 | 8,259,300 | 0 |
| 07-Mar-2023 | 675.00 | 675.00 | 650.00 | 655.00 | 10,955,300 | 0 |
| 06-Mar-2023 | 670.00 | 675.00 | 665.00 | 675.00 | 9,968,100 | 0 |
| 03-Mar-2023 | 665.00 | 680.00 | 665.00 | 665.00 | 12,867,700 | 0 |
| 02-Mar-2023 | 680.00 | 685.00 | 665.00 | 665.00 | 18,494,500 | 0 |
| 01-Mar-2023 | 660.00 | 690.00 | 660.00 | 675.00 | 28,236,600 | 0 |
| 28-Feb-2023 | 655.00 | 660.00 | 640.00 | 655.00 | 9,009,500 | 0 |
| 27-Feb-2023 | 645.00 | 660.00 | 640.00 | 655.00 | 12,950,600 | 0 |
| 24-Feb-2023 | 640.00 | 660.00 | 635.00 | 640.00 | 29,901,000 | 0 |
| 23-Feb-2023 | 635.00 | 640.00 | 630.00 | 640.00 | 4,069,600 | 0 |
| 22-Feb-2023 | 635.00 | 635.00 | 625.00 | 635.00 | 7,435,400 | 0 |
| 21-Feb-2023 | 640.00 | 645.00 | 630.00 | 635.00 | 3,876,100 | 0 |
| 20-Feb-2023 | 635.00 | 645.00 | 630.00 | 640.00 | 13,747,500 | 0 |
| 17-Feb-2023 | 640.00 | 645.00 | 630.00 | 630.00 | 4,894,800 | 0 |
| 16-Feb-2023 | 640.00 | 645.00 | 620.00 | 640.00 | 19,410,900 | 0 |
| 15-Feb-2023 | 625.00 | 645.00 | 625.00 | 640.00 | 13,618,400 | 0 |
| 14-Feb-2023 | 615.00 | 630.00 | 610.00 | 625.00 | 18,548,500 | 0 |
| 13-Feb-2023 | 615.00 | 615.00 | 605.00 | 610.00 | 10,558,200 | 0 |
| 10-Feb-2023 | 615.00 | 620.00 | 610.00 | 615.00 | 4,327,100 | 0 |
| 09-Feb-2023 | 620.00 | 620.00 | 615.00 | 615.00 | 2,308,200 | 0 |
| 08-Feb-2023 | 620.00 | 620.00 | 610.00 | 620.00 | 5,081,200 | 0 |
| 07-Feb-2023 | 610.00 | 620.00 | 610.00 | 615.00 | 7,975,300 | 0 |
| 06-Feb-2023 | 610.00 | 620.00 | 610.00 | 610.00 | 5,639,200 | 0 |
| 03-Feb-2023 | 620.00 | 620.00 | 610.00 | 610.00 | 7,747,800 | 0 |
| 02-Feb-2023 | 620.00 | 625.00 | 615.00 | 615.00 | 5,197,600 | 0 |
| 01-Feb-2023 | 625.00 | 630.00 | 615.00 | 620.00 | 9,732,400 | 0 |
| 31-Jan-2023 | 620.00 | 630.00 | 620.00 | 620.00 | 9,626,600 | 0 |
| 30-Jan-2023 | 625.00 | 630.00 | 620.00 | 620.00 | 6,449,300 | 0 |
| 27-Jan-2023 | 630.00 | 645.00 | 625.00 | 625.00 | 9,627,000 | 0 |
| 26-Jan-2023 | 625.00 | 630.00 | 620.00 | 630.00 | 15,093,700 | 0 |
| 25-Jan-2023 | 625.00 | 630.00 | 615.00 | 625.00 | 7,479,800 | 0 |
| 24-Jan-2023 | 625.00 | 630.00 | 620.00 | 625.00 | 4,215,200 | 0 |
| 20-Jan-2023 | 620.00 | 630.00 | 615.00 | 625.00 | 7,286,500 | 0 |
| 19-Jan-2023 | 625.00 | 635.00 | 625.00 | 625.00 | 7,077,700 | 0 |
| 18-Jan-2023 | 625.00 | 630.00 | 615.00 | 625.00 | 5,673,200 | 0 |
| 17-Jan-2023 | 625.00 | 640.00 | 620.00 | 625.00 | 4,903,200 | 0 |
| 16-Jan-2023 | 630.00 | 630.00 | 615.00 | 625.00 | 2,788,200 | 0 |
| 13-Jan-2023 | 625.00 | 630.00 | 620.00 | 630.00 | 3,395,300 | 0 |
| 12-Jan-2023 | 625.00 | 630.00 | 615.00 | 620.00 | 2,136,200 | 0 |
| 11-Jan-2023 | 625.00 | 630.00 | 615.00 | 625.00 | 2,223,600 | 0 |
| 10-Jan-2023 | 630.00 | 635.00 | 615.00 | 625.00 | 1,776,400 | 0 |
| 09-Jan-2023 | 610.00 | 635.00 | 610.00 | 625.00 | 10,086,000 | 0 |
| 06-Jan-2023 | 605.00 | 625.00 | 600.00 | 610.00 | 11,662,500 | 0 |
| 05-Jan-2023 | 650.00 | 650.00 | 600.00 | 605.00 | 25,154,700 | 0 |
| 04-Jan-2023 | 645.00 | 665.00 | 645.00 | 645.00 | 9,482,400 | 0 |
| 03-Jan-2023 | 645.00 | 655.00 | 640.00 | 645.00 | 6,443,900 | 0 |
| 02-Jan-2023 | 635.00 | 645.00 | 635.00 | 640.00 | 2,584,500 | 0 |
| 30-Dec-2022 | 645.00 | 645.00 | 635.00 | 635.00 | 2,417,600 | 0 |