| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 272.00 | 286.00 | 260.00 | 284.00 | 1,820,750 | 0 |
| 05-Jun-2023 | 250.00 | 282.00 | 250.00 | 274.00 | 1,188,650 | 0 |
| 31-May-2023 | 286.00 | 286.00 | 266.00 | 268.00 | 1,240,500 | 0 |
| 30-May-2023 | 286.00 | 292.00 | 276.00 | 284.00 | 392,450 | 0 |
| 29-May-2023 | 282.00 | 294.00 | 282.00 | 288.00 | 422,950 | 0 |
| 26-May-2023 | 278.00 | 300.00 | 278.00 | 292.00 | 1,462,850 | 0 |
| 25-May-2023 | 276.00 | 314.00 | 276.00 | 296.00 | 1,825,500 | 0 |
| 24-May-2023 | 278.00 | 308.00 | 278.00 | 292.00 | 2,310,700 | 0 |
| 23-May-2023 | 258.00 | 284.00 | 258.00 | 282.00 | 602,850 | 0 |
| 22-May-2023 | 278.00 | 284.00 | 274.00 | 276.00 | 343,250 | 0 |
| 19-May-2023 | 286.00 | 290.00 | 278.00 | 278.00 | 481,400 | 0 |
| 17-May-2023 | 272.00 | 298.00 | 272.00 | 286.00 | 109,650 | 0 |
| 16-May-2023 | 284.00 | 308.00 | 282.00 | 292.00 | 1,830,500 | 0 |
| 15-May-2023 | 290.00 | 292.00 | 278.00 | 288.00 | 381,550 | 0 |
| 12-May-2023 | 284.00 | 296.00 | 282.00 | 290.00 | 423,500 | 0 |
| 11-May-2023 | 286.00 | 290.00 | 282.00 | 284.00 | 55,550 | 0 |
| 10-May-2023 | 294.00 | 294.00 | 286.00 | 286.00 | 314,850 | 0 |
| 09-May-2023 | 296.00 | 302.00 | 288.00 | 294.00 | 413,650 | 0 |
| 08-May-2023 | 296.00 | 306.00 | 276.00 | 294.00 | 1,528,250 | 0 |
| 05-May-2023 | 298.00 | 302.00 | 288.00 | 288.00 | 159,950 | 0 |
| 04-May-2023 | 296.00 | 300.00 | 292.00 | 298.00 | 147,450 | 0 |
| 03-May-2023 | 280.00 | 302.00 | 280.00 | 298.00 | 506,200 | 0 |
| 02-May-2023 | 278.00 | 304.00 | 278.00 | 302.00 | 254,750 | 0 |
| 28-Apr-2023 | 282.00 | 312.00 | 282.00 | 298.00 | 128,250 | 0 |
| 27-Apr-2023 | 282.00 | 308.00 | 282.00 | 300.00 | 314,050 | 0 |
| 26-Apr-2023 | 298.00 | 312.00 | 288.00 | 300.00 | 453,450 | 0 |
| 18-Apr-2023 | 282.00 | 316.00 | 282.00 | 300.00 | 339,450 | 0 |
| 17-Apr-2023 | 308.00 | 308.00 | 298.00 | 300.00 | 622,950 | 0 |
| 14-Apr-2023 | 310.00 | 320.00 | 300.00 | 308.00 | 569,300 | 0 |
| 13-Apr-2023 | 304.00 | 320.00 | 304.00 | 310.00 | 591,900 | 0 |
| 12-Apr-2023 | 304.00 | 318.00 | 300.00 | 306.00 | 320,750 | 0 |
| 11-Apr-2023 | 308.00 | 308.00 | 296.00 | 304.00 | 138,700 | 0 |
| 10-Apr-2023 | 324.00 | 324.00 | 302.00 | 302.00 | 930,200 | 0 |
| 06-Apr-2023 | 334.00 | 336.00 | 322.00 | 324.00 | 327,650 | 0 |
| 05-Apr-2023 | 334.00 | 340.00 | 328.00 | 338.00 | 235,650 | 0 |
| 04-Apr-2023 | 330.00 | 354.00 | 330.00 | 334.00 | 509,200 | 0 |
| 03-Apr-2023 | 340.00 | 346.00 | 330.00 | 336.00 | 568,400 | 0 |
| 31-Mar-2023 | 320.00 | 346.00 | 314.00 | 346.00 | 4,880,200 | 0 |
| 30-Mar-2023 | 292.00 | 328.00 | 292.00 | 316.00 | 1,064,500 | 0 |
| 29-Mar-2023 | 284.00 | 328.00 | 284.00 | 310.00 | 865,150 | 0 |
| 28-Mar-2023 | 318.00 | 318.00 | 300.00 | 304.00 | 1,227,250 | 0 |
| 27-Mar-2023 | 316.00 | 338.00 | 302.00 | 302.00 | 1,085,900 | 0 |
| 24-Mar-2023 | 332.00 | 346.00 | 316.00 | 316.00 | 527,550 | 0 |
| 21-Mar-2023 | 332.00 | 354.00 | 306.00 | 332.00 | 3,722,050 | 0 |
| 20-Mar-2023 | 280.00 | 330.00 | 280.00 | 328.00 | 2,430,950 | 0 |
| 17-Mar-2023 | 298.00 | 320.00 | 298.00 | 300.00 | 1,745,650 | 0 |
| 16-Mar-2023 | 342.00 | 344.00 | 320.00 | 320.00 | 2,362,350 | 0 |
| 15-Mar-2023 | 354.00 | 366.00 | 338.00 | 342.00 | 1,435,950 | 0 |
| 14-Mar-2023 | 360.00 | 366.00 | 350.00 | 362.00 | 1,770,950 | 0 |
| 13-Mar-2023 | 340.00 | 370.00 | 340.00 | 364.00 | 2,111,050 | 0 |
| 10-Mar-2023 | 376.00 | 382.00 | 364.00 | 364.00 | 3,206,750 | 0 |
| 09-Mar-2023 | 358.00 | 382.00 | 358.00 | 368.00 | 2,704,400 | 0 |
| 08-Mar-2023 | 352.00 | 372.00 | 352.00 | 358.00 | 2,050,100 | 0 |
| 07-Mar-2023 | 362.00 | 380.00 | 362.00 | 370.00 | 1,642,750 | 0 |
| 06-Mar-2023 | 380.00 | 382.00 | 376.00 | 378.00 | 364,500 | 0 |
| 03-Mar-2023 | 386.00 | 388.00 | 378.00 | 380.00 | 804,750 | 0 |
| 02-Mar-2023 | 384.00 | 400.00 | 376.00 | 388.00 | 3,102,600 | 0 |
| 01-Mar-2023 | 382.00 | 388.00 | 382.00 | 382.00 | 553,050 | 0 |
| 28-Feb-2023 | 384.00 | 396.00 | 382.00 | 384.00 | 2,133,500 | 0 |
| 27-Feb-2023 | 370.00 | 390.00 | 370.00 | 384.00 | 560,700 | 0 |
| 24-Feb-2023 | 388.00 | 392.00 | 384.00 | 386.00 | 791,600 | 0 |
| 23-Feb-2023 | 386.00 | 420.00 | 386.00 | 388.00 | 10,752,700 | 0 |
| 22-Feb-2023 | 386.00 | 394.00 | 384.00 | 388.00 | 1,981,400 | 0 |
| 21-Feb-2023 | 390.00 | 394.00 | 386.00 | 386.00 | 1,895,300 | 0 |
| 20-Feb-2023 | 388.00 | 396.00 | 388.00 | 392.00 | 895,850 | 0 |
| 17-Feb-2023 | 398.00 | 398.00 | 392.00 | 392.00 | 232,400 | 0 |
| 16-Feb-2023 | 392.00 | 398.00 | 390.00 | 396.00 | 500,600 | 0 |
| 15-Feb-2023 | 392.00 | 396.00 | 390.00 | 392.00 | 597,550 | 0 |
| 14-Feb-2023 | 398.00 | 398.00 | 390.00 | 392.00 | 681,500 | 0 |
| 13-Feb-2023 | 396.00 | 400.00 | 394.00 | 394.00 | 342,750 | 0 |
| 10-Feb-2023 | 398.00 | 398.00 | 392.00 | 394.00 | 603,800 | 0 |
| 09-Feb-2023 | 394.00 | 408.00 | 392.00 | 398.00 | 1,887,800 | 0 |
| 08-Feb-2023 | 394.00 | 398.00 | 394.00 | 394.00 | 525,600 | 0 |
| 07-Feb-2023 | 394.00 | 396.00 | 392.00 | 394.00 | 315,900 | 0 |
| 06-Feb-2023 | 394.00 | 400.00 | 394.00 | 394.00 | 512,800 | 0 |
| 03-Feb-2023 | 394.00 | 400.00 | 394.00 | 396.00 | 397,900 | 0 |
| 02-Feb-2023 | 398.00 | 400.00 | 396.00 | 396.00 | 423,050 | 0 |
| 01-Feb-2023 | 398.00 | 404.00 | 394.00 | 398.00 | 754,000 | 0 |
| 31-Jan-2023 | 412.00 | 412.00 | 398.00 | 398.00 | 1,996,750 | 0 |
| 30-Jan-2023 | 394.00 | 488.00 | 388.00 | 412.00 | 8,306,450 | 0 |
| 27-Jan-2023 | 394.00 | 398.00 | 390.00 | 394.00 | 291,000 | 0 |
| 26-Jan-2023 | 396.00 | 400.00 | 392.00 | 394.00 | 697,900 | 0 |
| 25-Jan-2023 | 400.00 | 404.00 | 394.00 | 396.00 | 1,104,800 | 0 |
| 24-Jan-2023 | 404.00 | 416.00 | 398.00 | 400.00 | 1,280,850 | 0 |
| 20-Jan-2023 | 394.00 | 424.00 | 392.00 | 404.00 | 2,852,400 | 0 |
| 19-Jan-2023 | 404.00 | 404.00 | 392.00 | 394.00 | 1,175,550 | 0 |
| 18-Jan-2023 | 380.00 | 408.00 | 380.00 | 404.00 | 2,633,000 | 0 |
| 17-Jan-2023 | 396.00 | 396.00 | 384.00 | 388.00 | 1,379,000 | 0 |
| 16-Jan-2023 | 420.00 | 432.00 | 388.00 | 392.00 | 7,422,250 | 0 |
| 13-Jan-2023 | 390.00 | 416.00 | 388.00 | 398.00 | 10,328,600 | 0 |
| 12-Jan-2023 | 432.00 | 432.00 | 416.00 | 416.00 | 2,774,200 | 0 |
| 11-Jan-2023 | 436.00 | 440.00 | 432.00 | 432.00 | 1,124,450 | 0 |
| 10-Jan-2023 | 440.00 | 444.00 | 436.00 | 436.00 | 939,750 | 0 |
| 09-Jan-2023 | 440.00 | 448.00 | 436.00 | 440.00 | 1,624,600 | 0 |
| 06-Jan-2023 | 432.00 | 444.00 | 432.00 | 440.00 | 1,015,700 | 0 |
| 05-Jan-2023 | 448.00 | 448.00 | 436.00 | 436.00 | 2,494,400 | 0 |
| 04-Jan-2023 | 452.00 | 452.00 | 444.00 | 448.00 | 1,078,500 | 0 |
| 03-Jan-2023 | 456.00 | 460.00 | 440.00 | 452.00 | 4,070,350 | 0 |
| 02-Jan-2023 | 432.00 | 456.00 | 428.00 | 456.00 | 6,869,400 | 0 |
| 30-Dec-2022 | 432.00 | 436.00 | 432.00 | 432.00 | 1,015,350 | 0 |