| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 116.00 | 124.00 | 116.00 | 124.00 | 400 | 0 |
| 05-Jun-2023 | 119.00 | 127.00 | 119.00 | 127.00 | 300 | 0 |
| 31-May-2023 | 120.00 | 125.00 | 119.00 | 125.00 | 600 | 0 |
| 30-May-2023 | 117.00 | 123.00 | 117.00 | 123.00 | 45,200 | 0 |
| 29-May-2023 | 124.00 | 126.00 | 117.00 | 126.00 | 3,700 | 0 |
| 26-May-2023 | 125.00 | 125.00 | 125.00 | 125.00 | 600 | 0 |
| 25-May-2023 | 116.00 | 125.00 | 113.00 | 125.00 | 1,300 | 0 |
| 24-May-2023 | 113.00 | 124.00 | 113.00 | 124.00 | 400 | 0 |
| 23-May-2023 | 124.00 | 125.00 | 121.00 | 125.00 | 1,700 | 0 |
| 22-May-2023 | 124.00 | 124.00 | 117.00 | 124.00 | 13,300 | 0 |
| 19-May-2023 | 126.00 | 129.00 | 126.00 | 129.00 | 700 | 0 |
| 17-May-2023 | 133.00 | 135.00 | 126.00 | 135.00 | 500 | 0 |
| 16-May-2023 | 138.00 | 138.00 | 125.00 | 133.00 | 11,000 | 0 |
| 15-May-2023 | 127.00 | 140.00 | 127.00 | 138.00 | 8,000 | 0 |
| 12-May-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 0 | 0 |
| 11-May-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 200 | 0 |
| 10-May-2023 | 129.00 | 129.00 | 129.00 | 129.00 | 100 | 0 |
| 09-May-2023 | 127.00 | 130.00 | 127.00 | 130.00 | 900 | 0 |
| 08-May-2023 | 124.00 | 128.00 | 124.00 | 128.00 | 400 | 0 |
| 05-May-2023 | 129.00 | 130.00 | 120.00 | 124.00 | 3,000 | 0 |
| 04-May-2023 | 128.00 | 138.00 | 120.00 | 130.00 | 6,100 | 0 |
| 03-May-2023 | 121.00 | 126.00 | 121.00 | 126.00 | 1,400 | 0 |
| 02-May-2023 | 127.00 | 128.00 | 125.00 | 127.00 | 2,300 | 0 |
| 28-Apr-2023 | 128.00 | 138.00 | 126.00 | 138.00 | 5,800 | 0 |
| 27-Apr-2023 | 140.00 | 143.00 | 131.00 | 139.00 | 3,100 | 0 |
| 26-Apr-2023 | 128.00 | 145.00 | 125.00 | 145.00 | 10,200 | 0 |
| 18-Apr-2023 | 128.00 | 133.00 | 128.00 | 133.00 | 12,100 | 0 |
| 17-Apr-2023 | 128.00 | 132.00 | 128.00 | 132.00 | 400 | 0 |
| 14-Apr-2023 | 130.00 | 132.00 | 130.00 | 132.00 | 13,600 | 0 |
| 13-Apr-2023 | 128.00 | 128.00 | 128.00 | 128.00 | 100 | 0 |
| 12-Apr-2023 | 129.00 | 132.00 | 128.00 | 132.00 | 700 | 0 |
| 11-Apr-2023 | 125.00 | 142.00 | 124.00 | 132.00 | 5,700 | 0 |
| 10-Apr-2023 | 131.00 | 133.00 | 131.00 | 133.00 | 2,100 | 0 |
| 06-Apr-2023 | 132.00 | 132.00 | 124.00 | 131.00 | 700 | 0 |
| 05-Apr-2023 | 124.00 | 133.00 | 123.00 | 132.00 | 2,900 | 0 |
| 04-Apr-2023 | 126.00 | 135.00 | 121.00 | 134.00 | 3,000 | 0 |
| 03-Apr-2023 | 135.00 | 135.00 | 122.00 | 126.00 | 4,600 | 0 |
| 31-Mar-2023 | 123.00 | 135.00 | 123.00 | 135.00 | 7,200 | 0 |
| 30-Mar-2023 | 129.00 | 136.00 | 125.00 | 136.00 | 2,900 | 0 |
| 29-Mar-2023 | 136.00 | 138.00 | 136.00 | 138.00 | 300 | 0 |
| 28-Mar-2023 | 136.00 | 138.00 | 135.00 | 138.00 | 8,100 | 0 |
| 27-Mar-2023 | 137.00 | 137.00 | 135.00 | 136.00 | 8,100 | 0 |
| 24-Mar-2023 | 137.00 | 141.00 | 137.00 | 137.00 | 17,500 | 0 |
| 21-Mar-2023 | 137.00 | 137.00 | 137.00 | 137.00 | 0 | 0 |
| 20-Mar-2023 | 137.00 | 137.00 | 137.00 | 137.00 | 0 | 0 |
| 17-Mar-2023 | 137.00 | 137.00 | 137.00 | 137.00 | 0 | 0 |
| 16-Mar-2023 | 140.00 | 140.00 | 137.00 | 137.00 | 500 | 0 |
| 15-Mar-2023 | 145.00 | 146.00 | 132.00 | 140.00 | 24,700 | 0 |
| 14-Mar-2023 | 149.00 | 149.00 | 135.00 | 146.00 | 20,600 | 0 |
| 13-Mar-2023 | 137.00 | 148.00 | 127.00 | 148.00 | 51,700 | 0 |
| 10-Mar-2023 | 130.00 | 142.00 | 117.00 | 138.00 | 134,000 | 0 |
| 09-Mar-2023 | 122.00 | 133.00 | 119.00 | 130.00 | 134,300 | 0 |
| 08-Mar-2023 | 122.00 | 122.00 | 118.00 | 122.00 | 100,600 | 0 |
| 07-Mar-2023 | 119.00 | 122.00 | 119.00 | 122.00 | 700 | 0 |
| 06-Mar-2023 | 119.00 | 121.00 | 119.00 | 121.00 | 10,700 | 0 |
| 03-Mar-2023 | 120.00 | 121.00 | 119.00 | 121.00 | 600 | 0 |
| 02-Mar-2023 | 120.00 | 122.00 | 120.00 | 122.00 | 2,700 | 0 |
| 01-Mar-2023 | 121.00 | 122.00 | 121.00 | 122.00 | 48,000 | 0 |
| 28-Feb-2023 | 119.00 | 121.00 | 116.00 | 121.00 | 43,400 | 0 |
| 27-Feb-2023 | 114.00 | 123.00 | 114.00 | 119.00 | 99,600 | 0 |
| 24-Feb-2023 | 108.00 | 114.00 | 108.00 | 114.00 | 2,500 | 0 |
| 23-Feb-2023 | 114.00 | 114.00 | 107.00 | 114.00 | 2,400 | 0 |
| 22-Feb-2023 | 114.00 | 115.00 | 110.00 | 114.00 | 18,300 | 0 |
| 21-Feb-2023 | 112.00 | 114.00 | 105.00 | 114.00 | 4,000 | 0 |
| 20-Feb-2023 | 113.00 | 115.00 | 113.00 | 113.00 | 3,200 | 0 |
| 17-Feb-2023 | 111.00 | 113.00 | 110.00 | 113.00 | 1,900 | 0 |
| 16-Feb-2023 | 115.00 | 115.00 | 113.00 | 115.00 | 400 | 0 |
| 15-Feb-2023 | 113.00 | 115.00 | 110.00 | 115.00 | 17,400 | 0 |
| 14-Feb-2023 | 115.00 | 116.00 | 110.00 | 115.00 | 15,300 | 0 |
| 13-Feb-2023 | 118.00 | 118.00 | 110.00 | 115.00 | 17,000 | 0 |
| 10-Feb-2023 | 108.00 | 116.00 | 108.00 | 116.00 | 7,300 | 0 |
| 09-Feb-2023 | 113.00 | 116.00 | 110.00 | 116.00 | 114,300 | 0 |
| 08-Feb-2023 | 119.00 | 120.00 | 111.00 | 112.00 | 15,800 | 0 |
| 07-Feb-2023 | 120.00 | 120.00 | 112.00 | 120.00 | 1,900 | 0 |
| 06-Feb-2023 | 120.00 | 121.00 | 111.00 | 120.00 | 4,500 | 0 |
| 03-Feb-2023 | 122.00 | 122.00 | 111.00 | 120.00 | 19,800 | 0 |
| 02-Feb-2023 | 116.00 | 123.00 | 116.00 | 123.00 | 47,500 | 0 |
| 01-Feb-2023 | 120.00 | 120.00 | 116.00 | 116.00 | 2,300 | 0 |
| 31-Jan-2023 | 122.00 | 122.00 | 116.00 | 120.00 | 3,600 | 0 |
| 30-Jan-2023 | 115.00 | 124.00 | 115.00 | 124.00 | 28,700 | 0 |
| 27-Jan-2023 | 124.00 | 129.00 | 111.00 | 122.00 | 31,200 | 0 |
| 26-Jan-2023 | 116.00 | 126.00 | 114.00 | 123.00 | 15,200 | 0 |
| 25-Jan-2023 | 116.00 | 116.00 | 116.00 | 116.00 | 0 | 0 |
| 24-Jan-2023 | 116.00 | 116.00 | 110.00 | 116.00 | 12,400 | 0 |
| 20-Jan-2023 | 115.00 | 115.00 | 112.00 | 112.00 | 2,700 | 0 |
| 19-Jan-2023 | 111.00 | 116.00 | 111.00 | 116.00 | 4,300 | 0 |
| 18-Jan-2023 | 109.00 | 116.00 | 109.00 | 115.00 | 47,400 | 0 |
| 17-Jan-2023 | 117.00 | 117.00 | 117.00 | 117.00 | 200 | 0 |
| 16-Jan-2023 | 114.00 | 116.00 | 110.00 | 116.00 | 8,900 | 0 |
| 13-Jan-2023 | 119.00 | 124.00 | 110.00 | 115.00 | 42,400 | 0 |
| 12-Jan-2023 | 115.00 | 127.00 | 110.00 | 119.00 | 16,700 | 0 |
| 11-Jan-2023 | 123.00 | 123.00 | 112.00 | 118.00 | 6,900 | 0 |
| 10-Jan-2023 | 122.00 | 122.00 | 112.00 | 121.00 | 25,900 | 0 |
| 09-Jan-2023 | 116.00 | 120.00 | 109.00 | 120.00 | 38,100 | 0 |
| 06-Jan-2023 | 110.00 | 111.00 | 110.00 | 111.00 | 16,800 | 0 |
| 05-Jan-2023 | 111.00 | 118.00 | 109.00 | 111.00 | 66,800 | 0 |
| 04-Jan-2023 | 111.00 | 119.00 | 107.00 | 118.00 | 162,800 | 0 |
| 03-Jan-2023 | 105.00 | 115.00 | 105.00 | 109.00 | 59,200 | 0 |
| 02-Jan-2023 | 113.00 | 120.00 | 102.00 | 114.00 | 272,000 | 0 |
| 30-Dec-2022 | 114.00 | 114.00 | 112.00 | 113.00 | 500 | 0 |