| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 380.00 | 380.00 | 362.00 | 364.00 | 615,100 | 0 |
| 05-Jun-2023 | 390.00 | 390.00 | 368.00 | 370.00 | 725,300 | 0 |
| 31-May-2023 | 374.00 | 384.00 | 372.00 | 378.00 | 200,900 | 0 |
| 30-May-2023 | 380.00 | 380.00 | 370.00 | 372.00 | 454,300 | 0 |
| 29-May-2023 | 384.00 | 384.00 | 370.00 | 374.00 | 903,800 | 0 |
| 26-May-2023 | 388.00 | 388.00 | 374.00 | 380.00 | 2,819,300 | 0 |
| 25-May-2023 | 376.00 | 386.00 | 366.00 | 384.00 | 1,581,400 | 0 |
| 24-May-2023 | 380.00 | 382.00 | 376.00 | 376.00 | 1,104,600 | 0 |
| 23-May-2023 | 390.00 | 390.00 | 378.00 | 380.00 | 800,900 | 0 |
| 22-May-2023 | 402.00 | 402.00 | 380.00 | 380.00 | 380,900 | 0 |
| 19-May-2023 | 400.00 | 400.00 | 380.00 | 382.00 | 518,900 | 0 |
| 17-May-2023 | 386.00 | 388.00 | 380.00 | 380.00 | 1,063,900 | 0 |
| 16-May-2023 | 384.00 | 386.00 | 380.00 | 384.00 | 707,900 | 0 |
| 15-May-2023 | 400.00 | 400.00 | 380.00 | 382.00 | 286,800 | 0 |
| 12-May-2023 | 398.00 | 398.00 | 380.00 | 384.00 | 100,700 | 0 |
| 11-May-2023 | 392.00 | 392.00 | 380.00 | 384.00 | 156,400 | 0 |
| 10-May-2023 | 400.00 | 400.00 | 384.00 | 388.00 | 1,024,100 | 0 |
| 09-May-2023 | 390.00 | 390.00 | 382.00 | 388.00 | 804,500 | 0 |
| 08-May-2023 | 382.00 | 386.00 | 378.00 | 386.00 | 570,700 | 0 |
| 05-May-2023 | 386.00 | 386.00 | 378.00 | 380.00 | 421,100 | 0 |
| 04-May-2023 | 388.00 | 388.00 | 378.00 | 384.00 | 567,100 | 0 |
| 03-May-2023 | 390.00 | 390.00 | 378.00 | 384.00 | 694,700 | 0 |
| 02-May-2023 | 386.00 | 390.00 | 384.00 | 384.00 | 357,800 | 0 |
| 28-Apr-2023 | 388.00 | 390.00 | 382.00 | 384.00 | 120,000 | 0 |
| 27-Apr-2023 | 382.00 | 392.00 | 378.00 | 388.00 | 2,536,600 | 0 |
| 26-Apr-2023 | 390.00 | 394.00 | 380.00 | 388.00 | 905,600 | 0 |
| 18-Apr-2023 | 390.00 | 390.00 | 380.00 | 390.00 | 948,300 | 0 |
| 17-Apr-2023 | 390.00 | 394.00 | 382.00 | 390.00 | 713,500 | 0 |
| 14-Apr-2023 | 382.00 | 390.00 | 382.00 | 388.00 | 1,115,500 | 0 |
| 13-Apr-2023 | 386.00 | 386.00 | 378.00 | 382.00 | 390,900 | 0 |
| 12-Apr-2023 | 390.00 | 390.00 | 380.00 | 384.00 | 428,300 | 0 |
| 11-Apr-2023 | 390.00 | 390.00 | 380.00 | 380.00 | 973,300 | 0 |
| 10-Apr-2023 | 394.00 | 400.00 | 380.00 | 390.00 | 903,400 | 0 |
| 06-Apr-2023 | 396.00 | 404.00 | 390.00 | 394.00 | 5,034,700 | 0 |
| 05-Apr-2023 | 396.00 | 396.00 | 388.00 | 392.00 | 677,500 | 0 |
| 04-Apr-2023 | 392.00 | 396.00 | 384.00 | 396.00 | 1,768,000 | 0 |
| 03-Apr-2023 | 394.00 | 394.00 | 384.00 | 388.00 | 887,500 | 0 |
| 31-Mar-2023 | 382.00 | 388.00 | 376.00 | 388.00 | 249,300 | 0 |
| 30-Mar-2023 | 394.00 | 394.00 | 380.00 | 382.00 | 700,300 | 0 |
| 29-Mar-2023 | 392.00 | 392.00 | 372.00 | 380.00 | 1,750,900 | 0 |
| 28-Mar-2023 | 396.00 | 396.00 | 372.00 | 386.00 | 2,539,200 | 0 |
| 27-Mar-2023 | 394.00 | 394.00 | 380.00 | 386.00 | 1,090,900 | 0 |
| 24-Mar-2023 | 392.00 | 392.00 | 378.00 | 384.00 | 381,800 | 0 |
| 21-Mar-2023 | 390.00 | 390.00 | 378.00 | 388.00 | 598,800 | 0 |
| 20-Mar-2023 | 396.00 | 396.00 | 376.00 | 386.00 | 233,700 | 0 |
| 17-Mar-2023 | 390.00 | 392.00 | 380.00 | 388.00 | 249,600 | 0 |
| 16-Mar-2023 | 396.00 | 396.00 | 372.00 | 380.00 | 362,400 | 0 |
| 15-Mar-2023 | 400.00 | 400.00 | 354.00 | 380.00 | 2,683,200 | 0 |
| 14-Mar-2023 | 396.00 | 396.00 | 372.00 | 380.00 | 3,178,000 | 0 |
| 13-Mar-2023 | 396.00 | 400.00 | 396.00 | 400.00 | 910,500 | 0 |
| 10-Mar-2023 | 400.00 | 400.00 | 396.00 | 398.00 | 567,300 | 0 |
| 09-Mar-2023 | 400.00 | 400.00 | 398.00 | 400.00 | 481,100 | 0 |
| 08-Mar-2023 | 414.00 | 414.00 | 398.00 | 400.00 | 1,618,500 | 0 |
| 07-Mar-2023 | 406.00 | 416.00 | 404.00 | 404.00 | 1,079,100 | 0 |
| 06-Mar-2023 | 406.00 | 416.00 | 404.00 | 406.00 | 691,900 | 0 |
| 03-Mar-2023 | 410.00 | 412.00 | 406.00 | 406.00 | 590,200 | 0 |
| 02-Mar-2023 | 412.00 | 414.00 | 404.00 | 410.00 | 886,800 | 0 |
| 01-Mar-2023 | 414.00 | 416.00 | 406.00 | 408.00 | 841,900 | 0 |
| 28-Feb-2023 | 412.00 | 414.00 | 406.00 | 414.00 | 913,500 | 0 |
| 27-Feb-2023 | 410.00 | 412.00 | 406.00 | 408.00 | 794,300 | 0 |
| 24-Feb-2023 | 420.00 | 420.00 | 404.00 | 410.00 | 631,200 | 0 |
| 23-Feb-2023 | 416.00 | 416.00 | 404.00 | 408.00 | 525,000 | 0 |
| 22-Feb-2023 | 408.00 | 410.00 | 402.00 | 406.00 | 1,754,100 | 0 |
| 21-Feb-2023 | 412.00 | 418.00 | 406.00 | 408.00 | 617,100 | 0 |
| 20-Feb-2023 | 416.00 | 420.00 | 408.00 | 410.00 | 630,900 | 0 |
| 17-Feb-2023 | 416.00 | 418.00 | 404.00 | 416.00 | 1,535,400 | 0 |
| 16-Feb-2023 | 416.00 | 420.00 | 400.00 | 416.00 | 2,434,500 | 0 |
| 15-Feb-2023 | 420.00 | 420.00 | 416.00 | 416.00 | 640,500 | 0 |
| 14-Feb-2023 | 420.00 | 422.00 | 404.00 | 418.00 | 1,911,100 | 0 |
| 13-Feb-2023 | 420.00 | 430.00 | 416.00 | 418.00 | 675,400 | 0 |
| 10-Feb-2023 | 422.00 | 430.00 | 416.00 | 420.00 | 1,292,300 | 0 |
| 09-Feb-2023 | 420.00 | 424.00 | 416.00 | 422.00 | 655,700 | 0 |
| 08-Feb-2023 | 420.00 | 428.00 | 416.00 | 416.00 | 969,900 | 0 |
| 07-Feb-2023 | 432.00 | 434.00 | 416.00 | 418.00 | 943,200 | 0 |
| 06-Feb-2023 | 416.00 | 434.00 | 416.00 | 432.00 | 2,190,100 | 0 |
| 03-Feb-2023 | 418.00 | 420.00 | 414.00 | 416.00 | 497,600 | 0 |
| 02-Feb-2023 | 416.00 | 420.00 | 414.00 | 416.00 | 769,700 | 0 |
| 01-Feb-2023 | 418.00 | 424.00 | 414.00 | 414.00 | 713,900 | 0 |
| 31-Jan-2023 | 416.00 | 424.00 | 412.00 | 420.00 | 926,900 | 0 |
| 30-Jan-2023 | 418.00 | 428.00 | 414.00 | 414.00 | 589,500 | 0 |
| 27-Jan-2023 | 418.00 | 428.00 | 414.00 | 416.00 | 1,302,500 | 0 |
| 26-Jan-2023 | 424.00 | 430.00 | 416.00 | 418.00 | 1,201,100 | 0 |
| 25-Jan-2023 | 418.00 | 432.00 | 404.00 | 424.00 | 1,454,000 | 0 |
| 24-Jan-2023 | 426.00 | 434.00 | 424.00 | 424.00 | 786,900 | 0 |
| 20-Jan-2023 | 434.00 | 434.00 | 426.00 | 426.00 | 919,000 | 0 |
| 19-Jan-2023 | 436.00 | 436.00 | 428.00 | 434.00 | 1,302,000 | 0 |
| 18-Jan-2023 | 432.00 | 432.00 | 418.00 | 430.00 | 1,344,900 | 0 |
| 17-Jan-2023 | 434.00 | 438.00 | 420.00 | 430.00 | 1,257,400 | 0 |
| 16-Jan-2023 | 420.00 | 438.00 | 416.00 | 430.00 | 3,686,600 | 0 |
| 13-Jan-2023 | 424.00 | 426.00 | 418.00 | 420.00 | 1,907,900 | 0 |
| 12-Jan-2023 | 422.00 | 424.00 | 412.00 | 416.00 | 1,389,700 | 0 |
| 11-Jan-2023 | 424.00 | 424.00 | 410.00 | 416.00 | 542,500 | 0 |
| 10-Jan-2023 | 416.00 | 420.00 | 410.00 | 412.00 | 690,800 | 0 |
| 09-Jan-2023 | 424.00 | 424.00 | 402.00 | 416.00 | 1,697,700 | 0 |
| 06-Jan-2023 | 410.00 | 422.00 | 402.00 | 420.00 | 2,948,500 | 0 |
| 05-Jan-2023 | 412.00 | 416.00 | 398.00 | 410.00 | 1,378,900 | 0 |
| 04-Jan-2023 | 428.00 | 428.00 | 404.00 | 408.00 | 1,008,100 | 0 |
| 03-Jan-2023 | 420.00 | 426.00 | 418.00 | 424.00 | 2,143,000 | 0 |
| 02-Jan-2023 | 416.00 | 418.00 | 410.00 | 416.00 | 575,300 | 0 |
| 30-Dec-2022 | 420.00 | 420.00 | 406.00 | 412.00 | 1,850,600 | 0 |