| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 620.00 | 620.00 | 605.00 | 610.00 | 3,944,200 | 0 |
| 05-Jun-2023 | 595.00 | 625.00 | 590.00 | 615.00 | 9,064,200 | 0 |
| 31-May-2023 | 610.00 | 615.00 | 570.00 | 595.00 | 14,669,600 | 0 |
| 30-May-2023 | 620.00 | 635.00 | 610.00 | 610.00 | 3,961,400 | 0 |
| 29-May-2023 | 620.00 | 635.00 | 610.00 | 610.00 | 4,781,800 | 0 |
| 26-May-2023 | 640.00 | 640.00 | 620.00 | 620.00 | 4,733,400 | 0 |
| 25-May-2023 | 640.00 | 650.00 | 635.00 | 640.00 | 4,673,600 | 0 |
| 24-May-2023 | 640.00 | 655.00 | 625.00 | 640.00 | 6,492,900 | 0 |
| 23-May-2023 | 620.00 | 660.00 | 620.00 | 640.00 | 4,875,100 | 0 |
| 22-May-2023 | 635.00 | 645.00 | 620.00 | 620.00 | 5,321,400 | 0 |
| 19-May-2023 | 645.00 | 645.00 | 620.00 | 630.00 | 6,854,400 | 0 |
| 17-May-2023 | 670.00 | 670.00 | 645.00 | 645.00 | 5,422,000 | 0 |
| 16-May-2023 | 665.00 | 670.00 | 650.00 | 670.00 | 6,786,000 | 0 |
| 15-May-2023 | 660.00 | 675.00 | 650.00 | 665.00 | 5,849,400 | 0 |
| 12-May-2023 | 655.00 | 665.00 | 640.00 | 660.00 | 5,071,600 | 0 |
| 11-May-2023 | 675.00 | 685.00 | 660.00 | 660.00 | 6,632,200 | 0 |
| 10-May-2023 | 675.00 | 685.00 | 650.00 | 675.00 | 8,235,600 | 0 |
| 09-May-2023 | 690.00 | 690.00 | 655.00 | 675.00 | 6,312,400 | 0 |
| 08-May-2023 | 695.00 | 710.00 | 675.00 | 690.00 | 12,991,700 | 0 |
| 05-May-2023 | 680.00 | 705.00 | 665.00 | 685.00 | 11,689,700 | 0 |
| 04-May-2023 | 625.00 | 710.00 | 615.00 | 680.00 | 28,003,500 | 0 |
| 03-May-2023 | 625.00 | 635.00 | 600.00 | 625.00 | 5,720,700 | 0 |
| 02-May-2023 | 640.00 | 645.00 | 610.00 | 610.00 | 4,349,800 | 0 |
| 28-Apr-2023 | 610.00 | 640.00 | 610.00 | 620.00 | 6,928,900 | 0 |
| 27-Apr-2023 | 550.00 | 620.00 | 545.00 | 610.00 | 8,757,600 | 0 |
| 26-Apr-2023 | 555.00 | 570.00 | 550.00 | 550.00 | 2,755,000 | 0 |
| 18-Apr-2023 | 570.00 | 575.00 | 555.00 | 555.00 | 4,139,800 | 0 |
| 17-Apr-2023 | 585.00 | 585.00 | 565.00 | 570.00 | 2,625,300 | 0 |
| 14-Apr-2023 | 580.00 | 585.00 | 570.00 | 585.00 | 4,643,500 | 0 |
| 13-Apr-2023 | 580.00 | 580.00 | 560.00 | 580.00 | 5,387,000 | 0 |
| 12-Apr-2023 | 570.00 | 580.00 | 565.00 | 575.00 | 1,864,800 | 0 |
| 11-Apr-2023 | 565.00 | 570.00 | 555.00 | 570.00 | 3,742,400 | 0 |
| 10-Apr-2023 | 555.00 | 575.00 | 545.00 | 565.00 | 3,518,800 | 0 |
| 06-Apr-2023 | 580.00 | 580.00 | 550.00 | 560.00 | 6,281,000 | 0 |
| 05-Apr-2023 | 580.00 | 600.00 | 570.00 | 580.00 | 7,033,500 | 0 |
| 04-Apr-2023 | 595.00 | 600.00 | 570.00 | 570.00 | 4,669,000 | 0 |
| 03-Apr-2023 | 595.00 | 600.00 | 580.00 | 595.00 | 4,611,400 | 0 |
| 31-Mar-2023 | 600.00 | 605.00 | 575.00 | 595.00 | 3,128,100 | 0 |
| 30-Mar-2023 | 600.00 | 600.00 | 560.00 | 600.00 | 10,525,300 | 0 |
| 29-Mar-2023 | 595.00 | 600.00 | 580.00 | 600.00 | 4,451,300 | 0 |
| 28-Mar-2023 | 600.00 | 610.00 | 595.00 | 595.00 | 3,253,400 | 0 |
| 27-Mar-2023 | 595.00 | 610.00 | 585.00 | 600.00 | 3,857,400 | 0 |
| 24-Mar-2023 | 595.00 | 610.00 | 590.00 | 590.00 | 5,788,100 | 0 |
| 21-Mar-2023 | 595.00 | 605.00 | 595.00 | 600.00 | 3,289,100 | 0 |
| 20-Mar-2023 | 605.00 | 620.00 | 595.00 | 600.00 | 5,229,100 | 0 |
| 17-Mar-2023 | 605.00 | 625.00 | 585.00 | 605.00 | 7,719,300 | 0 |
| 16-Mar-2023 | 600.00 | 615.00 | 595.00 | 610.00 | 6,227,500 | 0 |
| 15-Mar-2023 | 560.00 | 590.00 | 560.00 | 590.00 | 8,059,900 | 0 |
| 14-Mar-2023 | 560.00 | 580.00 | 540.00 | 550.00 | 12,393,900 | 0 |
| 13-Mar-2023 | 545.00 | 570.00 | 535.00 | 560.00 | 4,830,800 | 0 |
| 10-Mar-2023 | 545.00 | 555.00 | 535.00 | 545.00 | 5,213,700 | 0 |
| 09-Mar-2023 | 510.00 | 565.00 | 510.00 | 545.00 | 8,296,200 | 0 |
| 08-Mar-2023 | 535.00 | 535.00 | 510.00 | 510.00 | 4,467,200 | 0 |
| 07-Mar-2023 | 550.00 | 550.00 | 530.00 | 535.00 | 4,257,300 | 0 |
| 06-Mar-2023 | 545.00 | 555.00 | 540.00 | 550.00 | 3,248,500 | 0 |
| 03-Mar-2023 | 540.00 | 550.00 | 530.00 | 550.00 | 3,108,600 | 0 |
| 02-Mar-2023 | 550.00 | 565.00 | 540.00 | 540.00 | 3,999,600 | 0 |
| 01-Mar-2023 | 550.00 | 550.00 | 535.00 | 550.00 | 2,781,600 | 0 |
| 28-Feb-2023 | 555.00 | 555.00 | 545.00 | 550.00 | 3,093,400 | 0 |
| 27-Feb-2023 | 555.00 | 560.00 | 550.00 | 555.00 | 2,716,000 | 0 |
| 24-Feb-2023 | 540.00 | 555.00 | 535.00 | 555.00 | 3,076,300 | 0 |
| 23-Feb-2023 | 550.00 | 555.00 | 535.00 | 540.00 | 2,525,500 | 0 |
| 22-Feb-2023 | 550.00 | 565.00 | 540.00 | 550.00 | 3,530,600 | 0 |
| 21-Feb-2023 | 565.00 | 565.00 | 550.00 | 550.00 | 4,910,200 | 0 |
| 20-Feb-2023 | 580.00 | 580.00 | 560.00 | 565.00 | 2,076,200 | 0 |
| 17-Feb-2023 | 555.00 | 580.00 | 550.00 | 580.00 | 4,453,800 | 0 |
| 16-Feb-2023 | 555.00 | 555.00 | 530.00 | 555.00 | 4,996,400 | 0 |
| 15-Feb-2023 | 565.00 | 565.00 | 550.00 | 555.00 | 1,236,800 | 0 |
| 14-Feb-2023 | 565.00 | 570.00 | 555.00 | 565.00 | 3,954,200 | 0 |
| 13-Feb-2023 | 580.00 | 580.00 | 565.00 | 565.00 | 938,900 | 0 |
| 10-Feb-2023 | 595.00 | 595.00 | 565.00 | 580.00 | 6,372,700 | 0 |
| 09-Feb-2023 | 575.00 | 600.00 | 565.00 | 595.00 | 5,766,700 | 0 |
| 08-Feb-2023 | 575.00 | 580.00 | 565.00 | 575.00 | 961,600 | 0 |
| 07-Feb-2023 | 570.00 | 585.00 | 545.00 | 570.00 | 5,234,800 | 0 |
| 06-Feb-2023 | 585.00 | 585.00 | 560.00 | 560.00 | 1,586,500 | 0 |
| 03-Feb-2023 | 610.00 | 610.00 | 580.00 | 585.00 | 1,555,500 | 0 |
| 02-Feb-2023 | 575.00 | 660.00 | 575.00 | 610.00 | 9,420,000 | 0 |
| 01-Feb-2023 | 585.00 | 590.00 | 565.00 | 575.00 | 3,230,900 | 0 |
| 31-Jan-2023 | 585.00 | 590.00 | 560.00 | 585.00 | 2,349,500 | 0 |
| 30-Jan-2023 | 605.00 | 610.00 | 580.00 | 585.00 | 5,464,400 | 0 |
| 27-Jan-2023 | 498.00 | 615.00 | 496.00 | 600.00 | 17,485,000 | 0 |
| 26-Jan-2023 | 488.00 | 500.00 | 488.00 | 498.00 | 1,903,500 | 0 |
| 25-Jan-2023 | 500.00 | 500.00 | 468.00 | 488.00 | 10,302,200 | 0 |
| 24-Jan-2023 | 525.00 | 530.00 | 498.00 | 500.00 | 6,729,900 | 0 |
| 20-Jan-2023 | 520.00 | 535.00 | 515.00 | 525.00 | 3,267,100 | 0 |
| 19-Jan-2023 | 545.00 | 555.00 | 520.00 | 520.00 | 4,263,400 | 0 |
| 18-Jan-2023 | 560.00 | 560.00 | 535.00 | 545.00 | 1,425,500 | 0 |
| 17-Jan-2023 | 550.00 | 550.00 | 545.00 | 550.00 | 622,000 | 0 |
| 16-Jan-2023 | 550.00 | 550.00 | 545.00 | 550.00 | 588,900 | 0 |
| 13-Jan-2023 | 545.00 | 550.00 | 545.00 | 550.00 | 742,600 | 0 |
| 12-Jan-2023 | 550.00 | 550.00 | 545.00 | 550.00 | 2,004,000 | 0 |
| 11-Jan-2023 | 555.00 | 555.00 | 545.00 | 550.00 | 1,144,600 | 0 |
| 10-Jan-2023 | 555.00 | 555.00 | 545.00 | 555.00 | 1,786,400 | 0 |
| 09-Jan-2023 | 565.00 | 565.00 | 545.00 | 555.00 | 3,134,500 | 0 |
| 06-Jan-2023 | 565.00 | 595.00 | 560.00 | 565.00 | 5,526,000 | 0 |
| 05-Jan-2023 | 590.00 | 590.00 | 565.00 | 565.00 | 3,591,000 | 0 |
| 04-Jan-2023 | 610.00 | 610.00 | 590.00 | 590.00 | 4,393,200 | 0 |
| 03-Jan-2023 | 625.00 | 635.00 | 610.00 | 610.00 | 8,909,500 | 0 |
| 02-Jan-2023 | 625.00 | 625.00 | 610.00 | 625.00 | 3,200,800 | 0 |
| 30-Dec-2022 | 630.00 | 630.00 | 620.00 | 625.00 | 5,554,100 | 0 |