| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 284.00 | 284.00 | 266.00 | 272.00 | 5,954,800 | 0 |
| 05-Jun-2023 | 286.00 | 286.00 | 278.00 | 280.00 | 9,791,500 | 0 |
| 31-May-2023 | 284.00 | 286.00 | 280.00 | 282.00 | 10,628,400 | 0 |
| 30-May-2023 | 284.00 | 292.00 | 282.00 | 282.00 | 14,677,400 | 0 |
| 29-May-2023 | 292.00 | 296.00 | 284.00 | 284.00 | 14,737,700 | 0 |
| 26-May-2023 | 290.00 | 294.00 | 278.00 | 292.00 | 18,395,400 | 0 |
| 25-May-2023 | 292.00 | 300.00 | 286.00 | 292.00 | 24,165,500 | 0 |
| 24-May-2023 | 296.00 | 304.00 | 294.00 | 296.00 | 22,602,500 | 0 |
| 23-May-2023 | 290.00 | 300.00 | 288.00 | 300.00 | 8,011,400 | 0 |
| 22-May-2023 | 308.00 | 310.00 | 286.00 | 290.00 | 7,741,900 | 0 |
| 19-May-2023 | 294.00 | 308.00 | 284.00 | 306.00 | 9,911,900 | 0 |
| 17-May-2023 | 280.00 | 294.00 | 270.00 | 294.00 | 11,433,600 | 0 |
| 16-May-2023 | 288.00 | 296.00 | 270.00 | 280.00 | 11,251,900 | 0 |
| 15-May-2023 | 298.00 | 302.00 | 284.00 | 288.00 | 5,470,900 | 0 |
| 12-May-2023 | 310.00 | 310.00 | 298.00 | 298.00 | 11,367,000 | 0 |
| 11-May-2023 | 300.00 | 320.00 | 300.00 | 310.00 | 10,280,800 | 0 |
| 10-May-2023 | 298.00 | 304.00 | 290.00 | 300.00 | 10,895,300 | 0 |
| 09-May-2023 | 310.00 | 316.00 | 294.00 | 300.00 | 10,277,500 | 0 |
| 08-May-2023 | 302.00 | 310.00 | 298.00 | 310.00 | 10,108,300 | 0 |
| 05-May-2023 | 302.00 | 314.00 | 296.00 | 300.00 | 10,372,900 | 0 |
| 04-May-2023 | 296.00 | 310.00 | 294.00 | 308.00 | 9,034,900 | 0 |
| 03-May-2023 | 310.00 | 312.00 | 292.00 | 296.00 | 8,843,600 | 0 |
| 02-May-2023 | 306.00 | 312.00 | 306.00 | 310.00 | 9,553,300 | 0 |
| 28-Apr-2023 | 308.00 | 310.00 | 304.00 | 306.00 | 10,200,600 | 0 |
| 27-Apr-2023 | 306.00 | 314.00 | 304.00 | 308.00 | 10,557,700 | 0 |
| 26-Apr-2023 | 302.00 | 312.00 | 294.00 | 306.00 | 9,496,800 | 0 |
| 18-Apr-2023 | 290.00 | 306.00 | 272.00 | 302.00 | 7,685,600 | 0 |
| 17-Apr-2023 | 300.00 | 312.00 | 288.00 | 290.00 | 7,510,400 | 0 |
| 14-Apr-2023 | 294.00 | 304.00 | 284.00 | 300.00 | 10,194,600 | 0 |
| 13-Apr-2023 | 296.00 | 298.00 | 290.00 | 290.00 | 10,650,100 | 0 |
| 12-Apr-2023 | 302.00 | 316.00 | 296.00 | 296.00 | 6,055,800 | 0 |
| 11-Apr-2023 | 302.00 | 314.00 | 298.00 | 304.00 | 9,885,800 | 0 |
| 10-Apr-2023 | 282.00 | 314.00 | 282.00 | 308.00 | 9,078,200 | 0 |
| 06-Apr-2023 | 284.00 | 298.00 | 276.00 | 292.00 | 11,691,000 | 0 |
| 05-Apr-2023 | 294.00 | 294.00 | 280.00 | 288.00 | 10,588,600 | 0 |
| 04-Apr-2023 | 294.00 | 300.00 | 290.00 | 294.00 | 10,359,900 | 0 |
| 03-Apr-2023 | 294.00 | 300.00 | 286.00 | 294.00 | 9,937,000 | 0 |
| 31-Mar-2023 | 290.00 | 296.00 | 288.00 | 294.00 | 10,932,400 | 0 |
| 30-Mar-2023 | 290.00 | 296.00 | 286.00 | 288.00 | 11,489,100 | 0 |
| 29-Mar-2023 | 290.00 | 300.00 | 288.00 | 290.00 | 11,786,300 | 0 |
| 28-Mar-2023 | 298.00 | 300.00 | 288.00 | 290.00 | 9,135,000 | 0 |
| 27-Mar-2023 | 308.00 | 314.00 | 290.00 | 298.00 | 12,175,600 | 0 |
| 24-Mar-2023 | 304.00 | 312.00 | 294.00 | 308.00 | 10,611,300 | 0 |
| 21-Mar-2023 | 304.00 | 314.00 | 300.00 | 304.00 | 9,869,700 | 0 |
| 20-Mar-2023 | 308.00 | 310.00 | 296.00 | 304.00 | 7,849,100 | 0 |
| 17-Mar-2023 | 292.00 | 308.00 | 290.00 | 306.00 | 9,147,600 | 0 |
| 16-Mar-2023 | 296.00 | 310.00 | 286.00 | 292.00 | 8,449,400 | 0 |
| 15-Mar-2023 | 294.00 | 304.00 | 294.00 | 300.00 | 10,597,400 | 0 |
| 14-Mar-2023 | 308.00 | 312.00 | 290.00 | 294.00 | 10,150,500 | 0 |
| 13-Mar-2023 | 294.00 | 310.00 | 294.00 | 310.00 | 6,367,500 | 0 |
| 10-Mar-2023 | 300.00 | 308.00 | 294.00 | 294.00 | 10,392,500 | 0 |
| 09-Mar-2023 | 308.00 | 318.00 | 294.00 | 300.00 | 9,964,000 | 0 |
| 08-Mar-2023 | 296.00 | 310.00 | 292.00 | 308.00 | 7,920,200 | 0 |
| 07-Mar-2023 | 312.00 | 320.00 | 292.00 | 296.00 | 10,278,000 | 0 |
| 06-Mar-2023 | 298.00 | 316.00 | 296.00 | 312.00 | 9,454,400 | 0 |
| 03-Mar-2023 | 304.00 | 310.00 | 290.00 | 298.00 | 9,975,400 | 0 |
| 02-Mar-2023 | 304.00 | 322.00 | 282.00 | 304.00 | 14,056,100 | 0 |
| 01-Mar-2023 | 330.00 | 330.00 | 302.00 | 304.00 | 10,678,700 | 0 |
| 28-Feb-2023 | 304.00 | 332.00 | 304.00 | 328.00 | 11,281,300 | 0 |
| 27-Feb-2023 | 310.00 | 316.00 | 296.00 | 304.00 | 8,128,100 | 0 |
| 24-Feb-2023 | 302.00 | 312.00 | 292.00 | 310.00 | 10,611,300 | 0 |
| 23-Feb-2023 | 300.00 | 302.00 | 286.00 | 300.00 | 10,710,800 | 0 |
| 22-Feb-2023 | 294.00 | 312.00 | 294.00 | 300.00 | 9,991,000 | 0 |
| 21-Feb-2023 | 284.00 | 296.00 | 274.00 | 292.00 | 10,367,700 | 0 |
| 20-Feb-2023 | 304.00 | 308.00 | 274.00 | 284.00 | 9,829,400 | 0 |
| 17-Feb-2023 | 296.00 | 302.00 | 270.00 | 302.00 | 11,105,400 | 0 |
| 16-Feb-2023 | 238.00 | 278.00 | 238.00 | 278.00 | 11,504,400 | 0 |
| 15-Feb-2023 | 270.00 | 296.00 | 252.00 | 254.00 | 7,310,300 | 0 |
| 14-Feb-2023 | 288.00 | 308.00 | 278.00 | 278.00 | 2,703,900 | 0 |
| 13-Feb-2023 | 342.00 | 342.00 | 308.00 | 308.00 | 7,385,300 | 0 |
| 10-Feb-2023 | 382.00 | 386.00 | 342.00 | 342.00 | 7,681,500 | 0 |
| 09-Feb-2023 | 352.00 | 380.00 | 350.00 | 380.00 | 9,582,900 | 0 |
| 08-Feb-2023 | 364.00 | 374.00 | 350.00 | 352.00 | 8,650,100 | 0 |
| 07-Feb-2023 | 388.00 | 396.00 | 362.00 | 362.00 | 4,206,100 | 0 |
| 06-Feb-2023 | 366.00 | 396.00 | 356.00 | 390.00 | 8,067,600 | 0 |
| 03-Feb-2023 | 366.00 | 372.00 | 342.00 | 366.00 | 7,915,000 | 0 |
| 02-Feb-2023 | 400.00 | 402.00 | 368.00 | 380.00 | 7,154,500 | 0 |
| 01-Feb-2023 | 396.00 | 410.00 | 388.00 | 402.00 | 7,442,800 | 0 |
| 31-Jan-2023 | 404.00 | 408.00 | 386.00 | 398.00 | 6,471,300 | 0 |
| 30-Jan-2023 | 382.00 | 410.00 | 378.00 | 396.00 | 9,974,800 | 0 |
| 27-Jan-2023 | 382.00 | 388.00 | 366.00 | 382.00 | 10,613,500 | 0 |
| 26-Jan-2023 | 348.00 | 382.00 | 324.00 | 378.00 | 7,018,700 | 0 |
| 25-Jan-2023 | 358.00 | 362.00 | 336.00 | 348.00 | 11,040,500 | 0 |
| 24-Jan-2023 | 330.00 | 356.00 | 322.00 | 356.00 | 7,924,100 | 0 |
| 20-Jan-2023 | 354.00 | 356.00 | 314.00 | 332.00 | 7,200,800 | 0 |
| 19-Jan-2023 | 334.00 | 356.00 | 332.00 | 346.00 | 14,807,100 | 0 |
| 18-Jan-2023 | 316.00 | 336.00 | 310.00 | 332.00 | 12,114,800 | 0 |
| 17-Jan-2023 | 300.00 | 312.00 | 296.00 | 312.00 | 10,004,400 | 0 |
| 16-Jan-2023 | 302.00 | 310.00 | 298.00 | 300.00 | 10,305,600 | 0 |
| 13-Jan-2023 | 306.00 | 312.00 | 294.00 | 302.00 | 11,104,100 | 0 |
| 12-Jan-2023 | 284.00 | 306.00 | 280.00 | 306.00 | 12,831,600 | 0 |
| 11-Jan-2023 | 284.00 | 296.00 | 270.00 | 282.00 | 10,870,400 | 0 |
| 10-Jan-2023 | 312.00 | 314.00 | 282.00 | 284.00 | 6,102,300 | 0 |
| 09-Jan-2023 | 282.00 | 310.00 | 256.00 | 310.00 | 7,486,400 | 0 |
| 06-Jan-2023 | 306.00 | 310.00 | 274.00 | 282.00 | 10,885,800 | 0 |
| 05-Jan-2023 | 310.00 | 320.00 | 290.00 | 304.00 | 7,986,300 | 0 |
| 04-Jan-2023 | 290.00 | 316.00 | 290.00 | 310.00 | 11,060,000 | 0 |
| 03-Jan-2023 | 290.00 | 298.00 | 284.00 | 290.00 | 7,602,300 | 0 |
| 02-Jan-2023 | 288.00 | 300.00 | 272.00 | 288.00 | 11,029,100 | 0 |
| 30-Dec-2022 | 284.00 | 304.00 | 276.00 | 284.00 | 8,713,700 | 0 |