| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 737.50 | 745.00 | 735.00 | 745.00 | 1,301,200 | 0 |
| 05-Jun-2023 | 712.50 | 740.00 | 712.50 | 740.00 | 1,948,400 | 0 |
| 31-May-2023 | 730.00 | 730.00 | 702.50 | 702.50 | 1,883,600 | 0 |
| 30-May-2023 | 740.00 | 747.50 | 720.00 | 732.50 | 3,127,800 | 0 |
| 29-May-2023 | 747.50 | 747.50 | 742.50 | 745.00 | 925,400 | 0 |
| 26-May-2023 | 742.50 | 747.50 | 715.00 | 747.50 | 5,599,200 | 0 |
| 25-May-2023 | 742.50 | 745.00 | 742.50 | 742.50 | 339,200 | 0 |
| 24-May-2023 | 750.00 | 750.00 | 735.00 | 742.50 | 373,000 | 0 |
| 23-May-2023 | 730.00 | 740.00 | 730.00 | 740.00 | 618,800 | 0 |
| 22-May-2023 | 727.50 | 727.50 | 720.00 | 727.50 | 637,000 | 0 |
| 19-May-2023 | 722.50 | 727.50 | 722.50 | 727.50 | 506,400 | 0 |
| 17-May-2023 | 712.50 | 717.50 | 707.50 | 717.50 | 764,800 | 0 |
| 16-May-2023 | 700.00 | 712.50 | 700.00 | 712.50 | 696,600 | 0 |
| 15-May-2023 | 725.00 | 725.00 | 700.00 | 700.00 | 513,400 | 0 |
| 12-May-2023 | 697.50 | 700.00 | 697.50 | 700.00 | 977,800 | 0 |
| 11-May-2023 | 685.00 | 695.00 | 685.00 | 695.00 | 815,000 | 0 |
| 10-May-2023 | 675.00 | 682.50 | 675.00 | 680.00 | 900,200 | 0 |
| 09-May-2023 | 680.00 | 680.00 | 675.00 | 677.50 | 601,800 | 0 |
| 08-May-2023 | 655.00 | 685.00 | 655.00 | 680.00 | 4,156,800 | 0 |
| 05-May-2023 | 647.50 | 655.00 | 642.50 | 652.50 | 580,400 | 0 |
| 04-May-2023 | 650.00 | 652.50 | 650.00 | 650.00 | 644,200 | 0 |
| 03-May-2023 | 650.00 | 650.00 | 640.00 | 647.50 | 440,600 | 0 |
| 02-May-2023 | 645.00 | 650.00 | 645.00 | 650.00 | 1,337,200 | 0 |
| 28-Apr-2023 | 642.50 | 642.50 | 640.00 | 640.00 | 488,600 | 0 |
| 27-Apr-2023 | 630.00 | 647.50 | 630.00 | 642.50 | 2,507,400 | 0 |
| 26-Apr-2023 | 620.00 | 627.50 | 620.00 | 627.50 | 755,200 | 0 |
| 18-Apr-2023 | 620.00 | 625.00 | 620.00 | 620.00 | 433,000 | 0 |
| 17-Apr-2023 | 615.00 | 617.50 | 615.00 | 617.50 | 478,800 | 0 |
| 14-Apr-2023 | 610.00 | 612.50 | 607.50 | 610.00 | 468,800 | 0 |
| 13-Apr-2023 | 605.00 | 610.00 | 605.00 | 607.50 | 744,000 | 0 |
| 12-Apr-2023 | 602.50 | 602.50 | 597.50 | 602.50 | 842,200 | 0 |
| 11-Apr-2023 | 597.50 | 600.00 | 595.00 | 597.50 | 360,600 | 0 |
| 10-Apr-2023 | 592.50 | 597.50 | 592.50 | 595.00 | 406,600 | 0 |
| 06-Apr-2023 | 592.50 | 600.00 | 592.50 | 592.50 | 612,400 | 0 |
| 05-Apr-2023 | 592.50 | 592.50 | 590.00 | 592.50 | 238,400 | 0 |
| 04-Apr-2023 | 582.50 | 587.50 | 582.50 | 585.00 | 368,400 | 0 |
| 03-Apr-2023 | 560.00 | 577.50 | 560.00 | 577.50 | 452,800 | 0 |
| 31-Mar-2023 | 572.50 | 575.00 | 570.00 | 570.00 | 329,200 | 0 |
| 30-Mar-2023 | 562.50 | 570.00 | 560.00 | 570.00 | 445,800 | 0 |
| 29-Mar-2023 | 557.50 | 565.00 | 557.50 | 562.50 | 559,000 | 0 |
| 28-Mar-2023 | 550.00 | 555.00 | 550.00 | 555.00 | 746,400 | 0 |
| 27-Mar-2023 | 542.50 | 550.00 | 542.50 | 542.50 | 1,275,400 | 0 |
| 24-Mar-2023 | 522.50 | 537.50 | 520.00 | 537.50 | 504,200 | 0 |
| 21-Mar-2023 | 540.00 | 540.00 | 515.00 | 522.50 | 2,318,200 | 0 |
| 20-Mar-2023 | 555.00 | 555.00 | 540.00 | 540.00 | 522,200 | 0 |
| 17-Mar-2023 | 540.00 | 550.00 | 532.50 | 547.50 | 579,600 | 0 |
| 16-Mar-2023 | 542.50 | 545.00 | 540.00 | 540.00 | 889,400 | 0 |
| 15-Mar-2023 | 540.00 | 545.00 | 537.50 | 545.00 | 421,000 | 0 |
| 14-Mar-2023 | 535.00 | 545.00 | 535.00 | 540.00 | 583,000 | 0 |
| 13-Mar-2023 | 540.00 | 540.00 | 527.50 | 537.50 | 501,400 | 0 |
| 10-Mar-2023 | 525.00 | 532.50 | 522.50 | 532.50 | 445,000 | 0 |
| 09-Mar-2023 | 520.00 | 527.50 | 515.00 | 525.00 | 585,800 | 0 |
| 08-Mar-2023 | 507.50 | 520.00 | 507.50 | 520.00 | 738,400 | 0 |
| 07-Mar-2023 | 500.00 | 520.00 | 500.00 | 507.50 | 623,400 | 0 |
| 06-Mar-2023 | 492.50 | 500.00 | 490.00 | 500.00 | 515,800 | 0 |
| 03-Mar-2023 | 457.50 | 492.50 | 457.50 | 490.00 | 653,800 | 0 |
| 02-Mar-2023 | 477.50 | 480.00 | 457.50 | 460.00 | 923,600 | 0 |
| 01-Mar-2023 | 412.50 | 505.00 | 412.50 | 477.50 | 2,194,000 | 0 |
| 28-Feb-2023 | 425.00 | 425.00 | 412.50 | 412.50 | 1,329,400 | 0 |
| 27-Feb-2023 | 445.00 | 445.00 | 425.00 | 425.00 | 3,235,200 | 0 |
| 24-Feb-2023 | 465.00 | 465.00 | 445.00 | 445.00 | 3,556,200 | 0 |
| 23-Feb-2023 | 490.00 | 492.50 | 460.00 | 465.00 | 5,035,400 | 0 |
| 22-Feb-2023 | 500.00 | 502.50 | 485.00 | 492.50 | 1,424,200 | 0 |
| 21-Feb-2023 | 502.50 | 522.50 | 497.50 | 500.00 | 147,800 | 0 |
| 20-Feb-2023 | 507.50 | 525.00 | 497.50 | 500.00 | 512,600 | 0 |
| 17-Feb-2023 | 517.50 | 520.00 | 507.50 | 507.50 | 236,200 | 0 |
| 16-Feb-2023 | 527.50 | 527.50 | 507.50 | 517.50 | 810,400 | 0 |
| 15-Feb-2023 | 535.00 | 537.50 | 520.00 | 525.00 | 506,200 | 0 |
| 14-Feb-2023 | 537.50 | 550.00 | 532.50 | 535.00 | 785,600 | 0 |
| 13-Feb-2023 | 527.50 | 560.00 | 527.50 | 535.00 | 580,600 | 0 |
| 10-Feb-2023 | 537.50 | 537.50 | 515.00 | 527.50 | 605,000 | 0 |
| 09-Feb-2023 | 540.00 | 547.50 | 527.50 | 537.50 | 504,200 | 0 |
| 08-Feb-2023 | 532.50 | 540.00 | 527.50 | 540.00 | 450,800 | 0 |
| 07-Feb-2023 | 545.00 | 545.00 | 530.00 | 540.00 | 571,200 | 0 |
| 06-Feb-2023 | 540.00 | 565.00 | 530.00 | 545.00 | 411,800 | 0 |
| 03-Feb-2023 | 525.00 | 542.50 | 525.00 | 535.00 | 478,600 | 0 |
| 02-Feb-2023 | 570.00 | 570.00 | 542.50 | 545.00 | 1,152,200 | 0 |
| 01-Feb-2023 | 567.50 | 592.50 | 565.00 | 570.00 | 547,600 | 0 |
| 31-Jan-2023 | 572.50 | 587.50 | 567.50 | 570.00 | 402,400 | 0 |
| 30-Jan-2023 | 577.50 | 580.00 | 560.00 | 572.50 | 2,212,800 | 0 |
| 27-Jan-2023 | 570.00 | 577.50 | 547.50 | 577.50 | 1,458,400 | 0 |
| 26-Jan-2023 | 560.00 | 600.00 | 560.00 | 575.00 | 1,404,200 | 0 |
| 25-Jan-2023 | 542.50 | 567.50 | 540.00 | 560.00 | 1,019,600 | 0 |
| 24-Jan-2023 | 542.50 | 560.00 | 542.50 | 542.50 | 528,400 | 0 |
| 20-Jan-2023 | 542.50 | 600.00 | 537.50 | 545.00 | 3,053,000 | 0 |
| 19-Jan-2023 | 515.00 | 540.00 | 515.00 | 537.50 | 2,382,800 | 0 |
| 18-Jan-2023 | 500.00 | 582.50 | 475.00 | 512.50 | 4,099,400 | 0 |
| 17-Jan-2023 | 477.50 | 560.00 | 462.50 | 500.00 | 2,867,800 | 0 |
| 16-Jan-2023 | 450.00 | 487.50 | 450.00 | 477.50 | 542,000 | 0 |
| 13-Jan-2023 | 470.00 | 490.00 | 460.00 | 460.00 | 71,000 | 0 |
| 12-Jan-2023 | 470.00 | 485.00 | 462.50 | 467.50 | 567,200 | 0 |
| 11-Jan-2023 | 487.50 | 490.00 | 470.00 | 470.00 | 301,400 | 0 |
| 10-Jan-2023 | 487.50 | 490.00 | 467.50 | 487.50 | 427,800 | 0 |
| 09-Jan-2023 | 497.50 | 497.50 | 482.50 | 490.00 | 164,000 | 0 |
| 06-Jan-2023 | 477.50 | 495.00 | 477.50 | 487.50 | 161,800 | 0 |
| 05-Jan-2023 | 490.00 | 497.50 | 460.00 | 485.00 | 354,800 | 0 |
| 04-Jan-2023 | 497.50 | 505.00 | 485.00 | 490.00 | 631,600 | 0 |
| 03-Jan-2023 | 492.50 | 497.50 | 480.00 | 497.50 | 714,400 | 0 |
| 02-Jan-2023 | 445.00 | 490.00 | 445.00 | 490.00 | 1,048,400 | 0 |
| 30-Dec-2022 | 440.00 | 442.50 | 440.00 | 445.00 | 165,200 | 0 |