| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 348.00 | 348.00 | 316.00 | 316.00 | 479,400 | 0 |
| 05-Jun-2023 | 380.00 | 386.00 | 348.00 | 350.00 | 527,900 | 0 |
| 31-May-2023 | 420.00 | 420.00 | 386.00 | 386.00 | 2,797,700 | 0 |
| 30-May-2023 | 474.00 | 474.00 | 428.00 | 428.00 | 1,373,700 | 0 |
| 29-May-2023 | 525.00 | 545.00 | 474.00 | 474.00 | 11,027,800 | 0 |
| 26-May-2023 | 550.00 | 555.00 | 500.00 | 525.00 | 6,870,500 | 0 |
| 25-May-2023 | 560.00 | 560.00 | 505.00 | 555.00 | 6,593,800 | 0 |
| 24-May-2023 | 575.00 | 575.00 | 520.00 | 560.00 | 13,062,400 | 0 |
| 23-May-2023 | 570.00 | 595.00 | 520.00 | 575.00 | 8,727,700 | 0 |
| 22-May-2023 | 575.00 | 670.00 | 575.00 | 575.00 | 7,035,200 | 0 |
| 19-May-2023 | 670.00 | 670.00 | 605.00 | 635.00 | 10,823,500 | 0 |
| 17-May-2023 | 670.00 | 720.00 | 650.00 | 670.00 | 8,936,500 | 0 |
| 16-May-2023 | 780.00 | 780.00 | 720.00 | 720.00 | 5,048,400 | 0 |
| 15-May-2023 | 730.00 | 800.00 | 665.00 | 795.00 | 5,418,300 | 0 |
| 12-May-2023 | 800.00 | 800.00 | 735.00 | 735.00 | 94,900 | 0 |
| 11-May-2023 | 815.00 | 905.00 | 815.00 | 815.00 | 10,964,900 | 0 |
| 10-May-2023 | 1,005.00 | 1,010.00 | 905.00 | 905.00 | 30,375,800 | 0 |
| 09-May-2023 | 1,010.00 | 1,025.00 | 1,005.00 | 1,005.00 | 19,218,300 | 0 |
| 08-May-2023 | 1,000.00 | 1,010.00 | 985.00 | 1,010.00 | 22,824,300 | 0 |
| 05-May-2023 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 32,957,800 | 0 |
| 04-May-2023 | 985.00 | 990.00 | 975.00 | 990.00 | 47,927,500 | 0 |
| 03-May-2023 | 980.00 | 985.00 | 960.00 | 985.00 | 36,422,400 | 0 |
| 02-May-2023 | 965.00 | 975.00 | 955.00 | 975.00 | 50,028,300 | 0 |
| 28-Apr-2023 | 980.00 | 985.00 | 965.00 | 965.00 | 38,457,600 | 0 |
| 27-Apr-2023 | 985.00 | 990.00 | 970.00 | 980.00 | 60,152,600 | 0 |
| 26-Apr-2023 | 1,000.00 | 1,020.00 | 985.00 | 985.00 | 24,139,800 | 0 |
| 18-Apr-2023 | 975.00 | 1,015.00 | 965.00 | 1,010.00 | 35,393,400 | 0 |
| 17-Apr-2023 | 950.00 | 975.00 | 930.00 | 975.00 | 160,584,000 | 0 |
| 14-Apr-2023 | 940.00 | 955.00 | 930.00 | 945.00 | 32,939,600 | 0 |
| 13-Apr-2023 | 925.00 | 940.00 | 915.00 | 940.00 | 34,377,600 | 0 |
| 12-Apr-2023 | 920.00 | 925.00 | 910.00 | 925.00 | 35,732,500 | 0 |
| 11-Apr-2023 | 920.00 | 925.00 | 910.00 | 920.00 | 32,972,200 | 0 |
| 10-Apr-2023 | 925.00 | 930.00 | 915.00 | 920.00 | 24,282,000 | 0 |
| 06-Apr-2023 | 935.00 | 940.00 | 925.00 | 925.00 | 55,269,100 | 0 |
| 05-Apr-2023 | 955.00 | 955.00 | 935.00 | 935.00 | 41,666,500 | 0 |
| 04-Apr-2023 | 925.00 | 950.00 | 910.00 | 950.00 | 75,968,700 | 0 |
| 03-Apr-2023 | 900.00 | 920.00 | 885.00 | 920.00 | 47,926,300 | 0 |
| 31-Mar-2023 | 885.00 | 895.00 | 880.00 | 895.00 | 37,290,900 | 0 |
| 30-Mar-2023 | 870.00 | 885.00 | 865.00 | 885.00 | 44,068,500 | 0 |
| 29-Mar-2023 | 870.00 | 870.00 | 860.00 | 870.00 | 39,927,600 | 0 |
| 28-Mar-2023 | 855.00 | 865.00 | 855.00 | 865.00 | 35,696,300 | 0 |
| 27-Mar-2023 | 855.00 | 860.00 | 850.00 | 860.00 | 33,023,500 | 0 |
| 24-Mar-2023 | 875.00 | 875.00 | 850.00 | 855.00 | 46,825,900 | 0 |
| 21-Mar-2023 | 870.00 | 890.00 | 860.00 | 870.00 | 47,422,800 | 0 |
| 20-Mar-2023 | 905.00 | 905.00 | 870.00 | 880.00 | 42,733,600 | 0 |
| 17-Mar-2023 | 905.00 | 905.00 | 875.00 | 890.00 | 45,699,300 | 0 |
| 16-Mar-2023 | 870.00 | 900.00 | 860.00 | 900.00 | 57,785,300 | 0 |
| 15-Mar-2023 | 870.00 | 885.00 | 855.00 | 870.00 | 41,266,800 | 0 |
| 14-Mar-2023 | 860.00 | 865.00 | 840.00 | 865.00 | 49,443,200 | 0 |
| 13-Mar-2023 | 850.00 | 860.00 | 835.00 | 855.00 | 47,200,800 | 0 |
| 10-Mar-2023 | 840.00 | 850.00 | 830.00 | 850.00 | 46,149,100 | 0 |
| 09-Mar-2023 | 825.00 | 845.00 | 820.00 | 840.00 | 39,207,400 | 0 |
| 08-Mar-2023 | 830.00 | 835.00 | 810.00 | 825.00 | 20,479,100 | 0 |
| 07-Mar-2023 | 830.00 | 835.00 | 815.00 | 825.00 | 35,500,600 | 0 |
| 06-Mar-2023 | 850.00 | 855.00 | 815.00 | 830.00 | 38,891,600 | 0 |
| 03-Mar-2023 | 835.00 | 890.00 | 805.00 | 850.00 | 26,383,300 | 0 |
| 02-Mar-2023 | 860.00 | 860.00 | 790.00 | 835.00 | 29,162,400 | 0 |
| 01-Mar-2023 | 860.00 | 905.00 | 835.00 | 835.00 | 37,177,600 | 0 |
| 28-Feb-2023 | 790.00 | 860.00 | 760.00 | 860.00 | 31,403,600 | 0 |
| 27-Feb-2023 | 725.00 | 795.00 | 705.00 | 790.00 | 32,491,800 | 0 |
| 24-Feb-2023 | 725.00 | 745.00 | 705.00 | 725.00 | 16,181,200 | 0 |
| 23-Feb-2023 | 760.00 | 760.00 | 705.00 | 735.00 | 15,681,100 | 0 |
| 22-Feb-2023 | 810.00 | 810.00 | 750.00 | 755.00 | 13,787,100 | 0 |
| 21-Feb-2023 | 730.00 | 785.00 | 720.00 | 785.00 | 25,560,500 | 0 |
| 20-Feb-2023 | 650.00 | 715.00 | 650.00 | 715.00 | 24,225,300 | 0 |
| 17-Feb-2023 | 655.00 | 665.00 | 630.00 | 650.00 | 20,648,100 | 0 |
| 16-Feb-2023 | 630.00 | 655.00 | 620.00 | 655.00 | 16,244,600 | 0 |
| 15-Feb-2023 | 585.00 | 645.00 | 540.00 | 625.00 | 11,663,000 | 0 |
| 14-Feb-2023 | 600.00 | 600.00 | 590.00 | 595.00 | 679,600 | 0 |
| 13-Feb-2023 | 600.00 | 600.00 | 590.00 | 600.00 | 251,300 | 0 |
| 10-Feb-2023 | 600.00 | 600.00 | 590.00 | 600.00 | 119,000 | 0 |
| 09-Feb-2023 | 600.00 | 605.00 | 585.00 | 600.00 | 900,100 | 0 |
| 08-Feb-2023 | 610.00 | 615.00 | 585.00 | 600.00 | 297,000 | 0 |
| 07-Feb-2023 | 610.00 | 620.00 | 590.00 | 610.00 | 297,900 | 0 |
| 06-Feb-2023 | 640.00 | 645.00 | 600.00 | 610.00 | 2,827,800 | 0 |
| 03-Feb-2023 | 625.00 | 645.00 | 605.00 | 645.00 | 2,570,500 | 0 |
| 02-Feb-2023 | 570.00 | 645.00 | 565.00 | 645.00 | 7,628,300 | 0 |
| 01-Feb-2023 | 635.00 | 635.00 | 590.00 | 590.00 | 5,087,200 | 0 |
| 31-Jan-2023 | 620.00 | 630.00 | 590.00 | 630.00 | 3,837,800 | 0 |
| 30-Jan-2023 | 620.00 | 620.00 | 600.00 | 600.00 | 107,900 | 0 |
| 27-Jan-2023 | 620.00 | 620.00 | 560.00 | 620.00 | 2,985,800 | 0 |
| 26-Jan-2023 | 620.00 | 625.00 | 600.00 | 620.00 | 225,500 | 0 |
| 25-Jan-2023 | 620.00 | 625.00 | 605.00 | 620.00 | 333,300 | 0 |
| 24-Jan-2023 | 620.00 | 620.00 | 595.00 | 620.00 | 191,100 | 0 |
| 20-Jan-2023 | 610.00 | 640.00 | 580.00 | 620.00 | 858,400 | 0 |
| 19-Jan-2023 | 645.00 | 650.00 | 610.00 | 610.00 | 397,500 | 0 |
| 18-Jan-2023 | 655.00 | 655.00 | 640.00 | 645.00 | 58,200 | 0 |
| 17-Jan-2023 | 650.00 | 655.00 | 645.00 | 655.00 | 709,500 | 0 |
| 16-Jan-2023 | 645.00 | 650.00 | 640.00 | 650.00 | 87,600 | 0 |
| 13-Jan-2023 | 625.00 | 645.00 | 620.00 | 645.00 | 339,200 | 0 |
| 12-Jan-2023 | 635.00 | 635.00 | 575.00 | 635.00 | 1,493,300 | 0 |
| 11-Jan-2023 | 635.00 | 640.00 | 605.00 | 635.00 | 310,500 | 0 |
| 10-Jan-2023 | 640.00 | 645.00 | 620.00 | 640.00 | 366,100 | 0 |
| 09-Jan-2023 | 630.00 | 645.00 | 630.00 | 640.00 | 470,000 | 0 |
| 06-Jan-2023 | 630.00 | 635.00 | 620.00 | 630.00 | 272,000 | 0 |
| 05-Jan-2023 | 625.00 | 630.00 | 620.00 | 630.00 | 166,100 | 0 |
| 04-Jan-2023 | 630.00 | 630.00 | 620.00 | 625.00 | 271,600 | 0 |
| 03-Jan-2023 | 630.00 | 630.00 | 620.00 | 630.00 | 264,900 | 0 |
| 02-Jan-2023 | 620.00 | 630.00 | 615.00 | 630.00 | 264,500 | 0 |
| 30-Dec-2022 | 605.00 | 620.00 | 600.00 | 620.00 | 531,100 | 0 |