| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 870.00 | 880.00 | 855.00 | 870.00 | 8,289,400 | 0 |
| 06-Jun-2023 | 870.00 | 875.00 | 850.00 | 865.00 | 4,387,700 | 0 |
| 05-Jun-2023 | 860.00 | 900.00 | 860.00 | 870.00 | 5,925,500 | 0 |
| 31-May-2023 | 870.00 | 880.00 | 860.00 | 865.00 | 4,095,400 | 0 |
| 30-May-2023 | 880.00 | 885.00 | 870.00 | 875.00 | 1,135,100 | 0 |
| 29-May-2023 | 890.00 | 890.00 | 880.00 | 880.00 | 1,660,700 | 0 |
| 26-May-2023 | 885.00 | 885.00 | 870.00 | 880.00 | 3,977,400 | 0 |
| 25-May-2023 | 895.00 | 900.00 | 880.00 | 885.00 | 4,352,800 | 0 |
| 24-May-2023 | 880.00 | 900.00 | 860.00 | 890.00 | 5,061,400 | 0 |
| 23-May-2023 | 875.00 | 900.00 | 875.00 | 880.00 | 2,157,900 | 0 |
| 22-May-2023 | 875.00 | 885.00 | 865.00 | 875.00 | 1,645,000 | 0 |
| 19-May-2023 | 880.00 | 885.00 | 860.00 | 870.00 | 2,334,900 | 0 |
| 17-May-2023 | 925.00 | 925.00 | 880.00 | 880.00 | 5,033,300 | 0 |
| 16-May-2023 | 875.00 | 925.00 | 875.00 | 920.00 | 7,573,600 | 0 |
| 15-May-2023 | 900.00 | 910.00 | 870.00 | 880.00 | 1,789,900 | 0 |
| 12-May-2023 | 885.00 | 905.00 | 880.00 | 885.00 | 1,981,900 | 0 |
| 11-May-2023 | 910.00 | 925.00 | 885.00 | 885.00 | 3,370,400 | 0 |
| 10-May-2023 | 895.00 | 930.00 | 865.00 | 910.00 | 9,419,700 | 0 |
| 09-May-2023 | 930.00 | 970.00 | 900.00 | 900.00 | 10,969,300 | 0 |
| 08-May-2023 | 915.00 | 955.00 | 905.00 | 930.00 | 13,687,800 | 0 |
| 05-May-2023 | 850.00 | 945.00 | 825.00 | 915.00 | 36,566,600 | 0 |
| 04-May-2023 | 735.00 | 855.00 | 730.00 | 845.00 | 23,092,400 | 0 |
| 03-May-2023 | 725.00 | 750.00 | 720.00 | 725.00 | 6,830,900 | 0 |
| 02-May-2023 | 770.00 | 770.00 | 725.00 | 725.00 | 3,424,900 | 0 |
| 28-Apr-2023 | 760.00 | 770.00 | 755.00 | 765.00 | 1,827,200 | 0 |
| 27-Apr-2023 | 765.00 | 775.00 | 755.00 | 760.00 | 2,212,900 | 0 |
| 26-Apr-2023 | 765.00 | 795.00 | 760.00 | 770.00 | 3,182,100 | 0 |
| 18-Apr-2023 | 780.00 | 790.00 | 765.00 | 770.00 | 1,841,400 | 0 |
| 17-Apr-2023 | 775.00 | 800.00 | 775.00 | 780.00 | 3,762,700 | 0 |
| 14-Apr-2023 | 770.00 | 795.00 | 755.00 | 775.00 | 4,516,200 | 0 |
| 13-Apr-2023 | 790.00 | 810.00 | 770.00 | 770.00 | 4,516,700 | 0 |
| 12-Apr-2023 | 740.00 | 790.00 | 730.00 | 790.00 | 11,613,700 | 0 |
| 11-Apr-2023 | 730.00 | 750.00 | 700.00 | 740.00 | 5,144,500 | 0 |
| 10-Apr-2023 | 730.00 | 740.00 | 720.00 | 730.00 | 2,024,600 | 0 |
| 06-Apr-2023 | 745.00 | 760.00 | 730.00 | 730.00 | 2,507,900 | 0 |
| 05-Apr-2023 | 765.00 | 765.00 | 745.00 | 745.00 | 2,193,200 | 0 |
| 04-Apr-2023 | 770.00 | 800.00 | 735.00 | 760.00 | 16,270,800 | 0 |
| 03-Apr-2023 | 720.00 | 780.00 | 715.00 | 770.00 | 12,936,000 | 0 |
| 31-Mar-2023 | 720.00 | 735.00 | 715.00 | 720.00 | 3,407,400 | 0 |
| 30-Mar-2023 | 730.00 | 745.00 | 720.00 | 720.00 | 3,440,300 | 0 |
| 29-Mar-2023 | 730.00 | 750.00 | 725.00 | 730.00 | 4,966,100 | 0 |
| 28-Mar-2023 | 720.00 | 730.00 | 715.00 | 725.00 | 2,240,600 | 0 |
| 27-Mar-2023 | 725.00 | 735.00 | 715.00 | 715.00 | 2,044,400 | 0 |
| 24-Mar-2023 | 715.00 | 745.00 | 715.00 | 725.00 | 2,446,200 | 0 |
| 21-Mar-2023 | 715.00 | 725.00 | 715.00 | 720.00 | 1,544,800 | 0 |
| 20-Mar-2023 | 720.00 | 745.00 | 710.00 | 715.00 | 2,512,700 | 0 |
| 17-Mar-2023 | 715.00 | 730.00 | 715.00 | 720.00 | 2,172,700 | 0 |
| 16-Mar-2023 | 710.00 | 725.00 | 710.00 | 715.00 | 1,626,600 | 0 |
| 15-Mar-2023 | 725.00 | 745.00 | 710.00 | 710.00 | 5,783,200 | 0 |
| 14-Mar-2023 | 740.00 | 740.00 | 725.00 | 725.00 | 3,022,000 | 0 |
| 13-Mar-2023 | 730.00 | 750.00 | 725.00 | 735.00 | 5,372,500 | 0 |
| 10-Mar-2023 | 725.00 | 735.00 | 725.00 | 730.00 | 2,228,300 | 0 |
| 09-Mar-2023 | 715.00 | 735.00 | 715.00 | 725.00 | 3,187,000 | 0 |
| 08-Mar-2023 | 725.00 | 730.00 | 710.00 | 715.00 | 3,627,600 | 0 |
| 07-Mar-2023 | 730.00 | 735.00 | 720.00 | 725.00 | 2,131,800 | 0 |
| 06-Mar-2023 | 750.00 | 760.00 | 715.00 | 730.00 | 4,512,700 | 0 |
| 03-Mar-2023 | 730.00 | 750.00 | 725.00 | 745.00 | 2,918,400 | 0 |
| 02-Mar-2023 | 745.00 | 750.00 | 730.00 | 730.00 | 3,106,000 | 0 |
| 01-Mar-2023 | 745.00 | 755.00 | 740.00 | 745.00 | 2,183,600 | 0 |
| 28-Feb-2023 | 750.00 | 785.00 | 745.00 | 745.00 | 7,956,600 | 0 |
| 27-Feb-2023 | 745.00 | 760.00 | 745.00 | 750.00 | 3,323,100 | 0 |
| 24-Feb-2023 | 780.00 | 780.00 | 740.00 | 745.00 | 12,722,500 | 0 |
| 23-Feb-2023 | 755.00 | 790.00 | 745.00 | 780.00 | 12,245,500 | 0 |
| 22-Feb-2023 | 745.00 | 760.00 | 740.00 | 750.00 | 8,343,700 | 0 |
| 21-Feb-2023 | 725.00 | 755.00 | 720.00 | 745.00 | 8,300,200 | 0 |
| 20-Feb-2023 | 770.00 | 780.00 | 720.00 | 725.00 | 9,844,500 | 0 |
| 17-Feb-2023 | 795.00 | 800.00 | 765.00 | 770.00 | 3,877,100 | 0 |
| 16-Feb-2023 | 800.00 | 805.00 | 785.00 | 795.00 | 4,343,200 | 0 |
| 15-Feb-2023 | 820.00 | 835.00 | 795.00 | 795.00 | 6,161,200 | 0 |
| 14-Feb-2023 | 830.00 | 845.00 | 815.00 | 820.00 | 6,111,000 | 0 |
| 13-Feb-2023 | 800.00 | 845.00 | 795.00 | 830.00 | 9,521,900 | 0 |
| 10-Feb-2023 | 820.00 | 825.00 | 795.00 | 800.00 | 6,424,000 | 0 |
| 09-Feb-2023 | 825.00 | 830.00 | 815.00 | 815.00 | 6,504,200 | 0 |
| 08-Feb-2023 | 840.00 | 850.00 | 815.00 | 820.00 | 6,903,100 | 0 |
| 07-Feb-2023 | 825.00 | 850.00 | 825.00 | 835.00 | 6,280,900 | 0 |
| 06-Feb-2023 | 835.00 | 850.00 | 825.00 | 825.00 | 6,497,500 | 0 |
| 03-Feb-2023 | 855.00 | 875.00 | 815.00 | 830.00 | 9,667,700 | 0 |
| 02-Feb-2023 | 875.00 | 895.00 | 855.00 | 855.00 | 8,551,100 | 0 |
| 01-Feb-2023 | 865.00 | 875.00 | 850.00 | 865.00 | 6,252,100 | 0 |
| 31-Jan-2023 | 860.00 | 875.00 | 850.00 | 860.00 | 6,098,700 | 0 |
| 30-Jan-2023 | 875.00 | 895.00 | 850.00 | 855.00 | 17,311,200 | 0 |
| 27-Jan-2023 | 885.00 | 930.00 | 870.00 | 875.00 | 17,758,900 | 0 |
| 26-Jan-2023 | 825.00 | 895.00 | 825.00 | 885.00 | 20,249,700 | 0 |
| 25-Jan-2023 | 785.00 | 835.00 | 780.00 | 825.00 | 12,684,300 | 0 |
| 24-Jan-2023 | 815.00 | 820.00 | 760.00 | 780.00 | 12,791,500 | 0 |
| 20-Jan-2023 | 835.00 | 840.00 | 815.00 | 815.00 | 8,499,000 | 0 |
| 19-Jan-2023 | 820.00 | 845.00 | 815.00 | 835.00 | 7,784,700 | 0 |
| 18-Jan-2023 | 850.00 | 850.00 | 820.00 | 820.00 | 4,912,500 | 0 |
| 17-Jan-2023 | 845.00 | 875.00 | 840.00 | 850.00 | 5,647,100 | 0 |
| 16-Jan-2023 | 830.00 | 855.00 | 820.00 | 845.00 | 4,972,100 | 0 |
| 13-Jan-2023 | 795.00 | 850.00 | 795.00 | 830.00 | 5,450,000 | 0 |
| 12-Jan-2023 | 910.00 | 920.00 | 850.00 | 850.00 | 9,967,400 | 0 |
| 11-Jan-2023 | 915.00 | 940.00 | 905.00 | 910.00 | 4,771,400 | 0 |
| 10-Jan-2023 | 935.00 | 945.00 | 910.00 | 915.00 | 7,001,400 | 0 |
| 09-Jan-2023 | 930.00 | 940.00 | 925.00 | 935.00 | 6,865,000 | 0 |
| 06-Jan-2023 | 925.00 | 945.00 | 910.00 | 930.00 | 4,932,100 | 0 |
| 05-Jan-2023 | 945.00 | 955.00 | 920.00 | 930.00 | 7,082,400 | 0 |
| 04-Jan-2023 | 945.00 | 965.00 | 940.00 | 950.00 | 22,688,300 | 0 |
| 03-Jan-2023 | 930.00 | 945.00 | 910.00 | 945.00 | 12,492,100 | 0 |
| 02-Jan-2023 | 940.00 | 945.00 | 925.00 | 935.00 | 5,842,700 | 0 |