| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 730.00 | 735.00 | 710.00 | 720.00 | 8,858,900 | 0 |
| 05-Jun-2023 | 690.00 | 730.00 | 680.00 | 730.00 | 16,617,100 | 0 |
| 31-May-2023 | 695.00 | 695.00 | 680.00 | 685.00 | 3,926,600 | 0 |
| 30-May-2023 | 695.00 | 700.00 | 685.00 | 695.00 | 2,996,400 | 0 |
| 29-May-2023 | 695.00 | 700.00 | 690.00 | 695.00 | 4,365,000 | 0 |
| 26-May-2023 | 690.00 | 700.00 | 675.00 | 690.00 | 4,621,900 | 0 |
| 25-May-2023 | 715.00 | 715.00 | 690.00 | 700.00 | 4,040,100 | 0 |
| 24-May-2023 | 715.00 | 715.00 | 700.00 | 715.00 | 3,284,200 | 0 |
| 23-May-2023 | 700.00 | 725.00 | 695.00 | 715.00 | 13,102,600 | 0 |
| 22-May-2023 | 700.00 | 705.00 | 690.00 | 700.00 | 3,036,800 | 0 |
| 19-May-2023 | 690.00 | 715.00 | 675.00 | 700.00 | 17,130,800 | 0 |
| 17-May-2023 | 685.00 | 695.00 | 680.00 | 690.00 | 3,477,800 | 0 |
| 16-May-2023 | 685.00 | 695.00 | 665.00 | 685.00 | 10,256,000 | 0 |
| 15-May-2023 | 715.00 | 730.00 | 685.00 | 690.00 | 22,668,400 | 0 |
| 12-May-2023 | 665.00 | 730.00 | 660.00 | 705.00 | 30,791,400 | 0 |
| 11-May-2023 | 670.00 | 675.00 | 650.00 | 665.00 | 5,541,600 | 0 |
| 10-May-2023 | 640.00 | 680.00 | 635.00 | 670.00 | 16,658,000 | 0 |
| 09-May-2023 | 650.00 | 655.00 | 630.00 | 635.00 | 12,280,800 | 0 |
| 08-May-2023 | 635.00 | 650.00 | 625.00 | 650.00 | 30,242,400 | 0 |
| 05-May-2023 | 630.00 | 635.00 | 620.00 | 630.00 | 15,633,500 | 0 |
| 04-May-2023 | 625.00 | 630.00 | 615.00 | 630.00 | 7,200,900 | 0 |
| 03-May-2023 | 595.00 | 625.00 | 595.00 | 625.00 | 6,447,300 | 0 |
| 02-May-2023 | 600.00 | 600.00 | 585.00 | 600.00 | 13,321,000 | 0 |
| 28-Apr-2023 | 615.00 | 620.00 | 585.00 | 600.00 | 7,542,200 | 0 |
| 27-Apr-2023 | 610.00 | 635.00 | 590.00 | 615.00 | 15,277,500 | 0 |
| 26-Apr-2023 | 570.00 | 620.00 | 565.00 | 610.00 | 16,718,500 | 0 |
| 18-Apr-2023 | 580.00 | 580.00 | 565.00 | 570.00 | 5,517,500 | 0 |
| 17-Apr-2023 | 585.00 | 590.00 | 570.00 | 580.00 | 6,747,900 | 0 |
| 14-Apr-2023 | 595.00 | 595.00 | 580.00 | 585.00 | 3,700,000 | 0 |
| 13-Apr-2023 | 580.00 | 590.00 | 575.00 | 585.00 | 6,485,300 | 0 |
| 12-Apr-2023 | 600.00 | 605.00 | 575.00 | 575.00 | 15,728,600 | 0 |
| 11-Apr-2023 | 625.00 | 625.00 | 595.00 | 600.00 | 3,874,500 | 0 |
| 10-Apr-2023 | 620.00 | 635.00 | 610.00 | 620.00 | 5,950,300 | 0 |
| 06-Apr-2023 | 595.00 | 625.00 | 595.00 | 620.00 | 4,222,300 | 0 |
| 05-Apr-2023 | 590.00 | 605.00 | 585.00 | 605.00 | 2,515,300 | 0 |
| 04-Apr-2023 | 605.00 | 605.00 | 590.00 | 595.00 | 17,143,400 | 0 |
| 03-Apr-2023 | 595.00 | 605.00 | 585.00 | 605.00 | 1,714,800 | 0 |
| 31-Mar-2023 | 585.00 | 600.00 | 580.00 | 595.00 | 1,423,500 | 0 |
| 30-Mar-2023 | 585.00 | 590.00 | 575.00 | 585.00 | 4,211,200 | 0 |
| 29-Mar-2023 | 600.00 | 605.00 | 575.00 | 580.00 | 9,152,000 | 0 |
| 28-Mar-2023 | 595.00 | 610.00 | 585.00 | 600.00 | 7,747,600 | 0 |
| 27-Mar-2023 | 590.00 | 595.00 | 580.00 | 590.00 | 561,900 | 0 |
| 24-Mar-2023 | 570.00 | 605.00 | 570.00 | 590.00 | 20,953,400 | 0 |
| 21-Mar-2023 | 570.00 | 575.00 | 565.00 | 570.00 | 3,086,200 | 0 |
| 20-Mar-2023 | 580.00 | 580.00 | 570.00 | 570.00 | 2,387,100 | 0 |
| 17-Mar-2023 | 575.00 | 590.00 | 565.00 | 575.00 | 10,537,000 | 0 |
| 16-Mar-2023 | 605.00 | 605.00 | 570.00 | 575.00 | 13,441,100 | 0 |
| 15-Mar-2023 | 605.00 | 615.00 | 605.00 | 605.00 | 1,513,600 | 0 |
| 14-Mar-2023 | 610.00 | 615.00 | 605.00 | 605.00 | 3,693,100 | 0 |
| 13-Mar-2023 | 615.00 | 615.00 | 595.00 | 610.00 | 1,993,700 | 0 |
| 10-Mar-2023 | 620.00 | 620.00 | 610.00 | 615.00 | 799,100 | 0 |
| 09-Mar-2023 | 610.00 | 620.00 | 605.00 | 620.00 | 4,351,800 | 0 |
| 08-Mar-2023 | 615.00 | 620.00 | 605.00 | 610.00 | 3,976,300 | 0 |
| 07-Mar-2023 | 610.00 | 615.00 | 605.00 | 615.00 | 2,742,700 | 0 |
| 06-Mar-2023 | 605.00 | 610.00 | 600.00 | 610.00 | 6,349,100 | 0 |
| 03-Mar-2023 | 615.00 | 620.00 | 605.00 | 605.00 | 8,136,300 | 0 |
| 02-Mar-2023 | 615.00 | 620.00 | 610.00 | 615.00 | 1,908,200 | 0 |
| 01-Mar-2023 | 625.00 | 625.00 | 610.00 | 615.00 | 5,939,400 | 0 |
| 28-Feb-2023 | 615.00 | 635.00 | 605.00 | 625.00 | 7,782,700 | 0 |
| 27-Feb-2023 | 615.00 | 625.00 | 605.00 | 615.00 | 5,280,400 | 0 |
| 24-Feb-2023 | 630.00 | 630.00 | 610.00 | 615.00 | 11,786,100 | 0 |
| 23-Feb-2023 | 635.00 | 635.00 | 625.00 | 625.00 | 3,700,500 | 0 |
| 22-Feb-2023 | 640.00 | 645.00 | 625.00 | 625.00 | 12,108,700 | 0 |
| 21-Feb-2023 | 640.00 | 650.00 | 635.00 | 640.00 | 19,814,400 | 0 |
| 20-Feb-2023 | 640.00 | 640.00 | 630.00 | 640.00 | 20,229,600 | 0 |
| 17-Feb-2023 | 640.00 | 655.00 | 635.00 | 640.00 | 20,088,700 | 0 |
| 16-Feb-2023 | 640.00 | 650.00 | 635.00 | 640.00 | 20,122,600 | 0 |
| 15-Feb-2023 | 655.00 | 655.00 | 635.00 | 635.00 | 23,285,800 | 0 |
| 14-Feb-2023 | 645.00 | 660.00 | 640.00 | 650.00 | 18,499,000 | 0 |
| 13-Feb-2023 | 635.00 | 650.00 | 630.00 | 645.00 | 2,155,200 | 0 |
| 10-Feb-2023 | 665.00 | 670.00 | 630.00 | 630.00 | 6,604,800 | 0 |
| 09-Feb-2023 | 660.00 | 670.00 | 650.00 | 665.00 | 2,926,000 | 0 |
| 08-Feb-2023 | 650.00 | 660.00 | 650.00 | 660.00 | 3,081,600 | 0 |
| 07-Feb-2023 | 650.00 | 660.00 | 645.00 | 650.00 | 3,009,600 | 0 |
| 06-Feb-2023 | 670.00 | 670.00 | 650.00 | 650.00 | 9,177,700 | 0 |
| 03-Feb-2023 | 675.00 | 685.00 | 665.00 | 670.00 | 1,288,000 | 0 |
| 02-Feb-2023 | 655.00 | 680.00 | 655.00 | 675.00 | 8,139,800 | 0 |
| 01-Feb-2023 | 650.00 | 660.00 | 645.00 | 655.00 | 5,836,500 | 0 |
| 31-Jan-2023 | 660.00 | 660.00 | 640.00 | 650.00 | 4,333,800 | 0 |
| 30-Jan-2023 | 665.00 | 665.00 | 655.00 | 660.00 | 1,376,700 | 0 |
| 27-Jan-2023 | 670.00 | 675.00 | 660.00 | 660.00 | 3,753,800 | 0 |
| 26-Jan-2023 | 670.00 | 680.00 | 665.00 | 665.00 | 3,617,300 | 0 |
| 25-Jan-2023 | 665.00 | 670.00 | 660.00 | 670.00 | 999,000 | 0 |
| 24-Jan-2023 | 670.00 | 675.00 | 655.00 | 665.00 | 1,041,600 | 0 |
| 20-Jan-2023 | 670.00 | 680.00 | 660.00 | 670.00 | 5,673,100 | 0 |
| 19-Jan-2023 | 675.00 | 675.00 | 660.00 | 670.00 | 2,053,300 | 0 |
| 18-Jan-2023 | 685.00 | 685.00 | 665.00 | 675.00 | 4,110,800 | 0 |
| 17-Jan-2023 | 660.00 | 680.00 | 655.00 | 680.00 | 7,523,400 | 0 |
| 16-Jan-2023 | 630.00 | 660.00 | 625.00 | 660.00 | 10,600,500 | 0 |
| 13-Jan-2023 | 630.00 | 640.00 | 625.00 | 630.00 | 3,407,100 | 0 |
| 12-Jan-2023 | 600.00 | 640.00 | 600.00 | 630.00 | 13,472,800 | 0 |
| 11-Jan-2023 | 605.00 | 605.00 | 590.00 | 595.00 | 15,081,900 | 0 |
| 10-Jan-2023 | 620.00 | 625.00 | 600.00 | 605.00 | 7,272,500 | 0 |
| 09-Jan-2023 | 625.00 | 625.00 | 610.00 | 620.00 | 1,470,800 | 0 |
| 06-Jan-2023 | 620.00 | 625.00 | 610.00 | 625.00 | 7,466,500 | 0 |
| 05-Jan-2023 | 620.00 | 625.00 | 605.00 | 620.00 | 8,914,000 | 0 |
| 04-Jan-2023 | 620.00 | 630.00 | 615.00 | 620.00 | 17,522,700 | 0 |
| 03-Jan-2023 | 625.00 | 630.00 | 610.00 | 620.00 | 55,965,000 | 0 |
| 02-Jan-2023 | 630.00 | 635.00 | 620.00 | 625.00 | 12,435,500 | 0 |
| 30-Dec-2022 | 640.00 | 645.00 | 630.00 | 630.00 | 8,615,700 | 0 |