| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 700.00 | 700.00 | 680.00 | 690.00 | 209,800 | 0 |
| 05-Jun-2023 | 705.00 | 705.00 | 690.00 | 700.00 | 85,500 | 0 |
| 31-May-2023 | 700.00 | 700.00 | 690.00 | 700.00 | 92,300 | 0 |
| 30-May-2023 | 710.00 | 710.00 | 695.00 | 700.00 | 83,700 | 0 |
| 29-May-2023 | 700.00 | 710.00 | 700.00 | 700.00 | 97,900 | 0 |
| 26-May-2023 | 715.00 | 715.00 | 705.00 | 710.00 | 42,200 | 0 |
| 25-May-2023 | 705.00 | 720.00 | 705.00 | 720.00 | 65,900 | 0 |
| 24-May-2023 | 720.00 | 725.00 | 705.00 | 720.00 | 58,100 | 0 |
| 23-May-2023 | 720.00 | 720.00 | 695.00 | 720.00 | 64,800 | 0 |
| 22-May-2023 | 705.00 | 715.00 | 700.00 | 705.00 | 104,400 | 0 |
| 19-May-2023 | 720.00 | 725.00 | 695.00 | 710.00 | 386,200 | 0 |
| 17-May-2023 | 725.00 | 735.00 | 705.00 | 725.00 | 215,900 | 0 |
| 16-May-2023 | 725.00 | 735.00 | 715.00 | 725.00 | 231,800 | 0 |
| 15-May-2023 | 740.00 | 740.00 | 725.00 | 730.00 | 58,300 | 0 |
| 12-May-2023 | 725.00 | 740.00 | 725.00 | 740.00 | 20,100 | 0 |
| 11-May-2023 | 735.00 | 745.00 | 730.00 | 730.00 | 146,100 | 0 |
| 10-May-2023 | 730.00 | 745.00 | 730.00 | 740.00 | 17,800 | 0 |
| 09-May-2023 | 740.00 | 740.00 | 730.00 | 740.00 | 77,500 | 0 |
| 08-May-2023 | 740.00 | 745.00 | 730.00 | 740.00 | 138,900 | 0 |
| 05-May-2023 | 745.00 | 750.00 | 730.00 | 730.00 | 200,700 | 0 |
| 04-May-2023 | 735.00 | 755.00 | 735.00 | 740.00 | 107,400 | 0 |
| 03-May-2023 | 745.00 | 750.00 | 735.00 | 740.00 | 48,500 | 0 |
| 02-May-2023 | 745.00 | 750.00 | 735.00 | 745.00 | 62,900 | 0 |
| 28-Apr-2023 | 775.00 | 775.00 | 750.00 | 755.00 | 67,400 | 0 |
| 27-Apr-2023 | 735.00 | 790.00 | 720.00 | 780.00 | 777,200 | 0 |
| 26-Apr-2023 | 745.00 | 755.00 | 730.00 | 745.00 | 55,300 | 0 |
| 18-Apr-2023 | 750.00 | 755.00 | 730.00 | 745.00 | 158,100 | 0 |
| 17-Apr-2023 | 745.00 | 750.00 | 725.00 | 745.00 | 195,800 | 0 |
| 14-Apr-2023 | 760.00 | 760.00 | 740.00 | 745.00 | 60,900 | 0 |
| 13-Apr-2023 | 740.00 | 760.00 | 725.00 | 760.00 | 388,100 | 0 |
| 12-Apr-2023 | 740.00 | 745.00 | 725.00 | 740.00 | 116,900 | 0 |
| 11-Apr-2023 | 715.00 | 745.00 | 700.00 | 740.00 | 263,400 | 0 |
| 10-Apr-2023 | 750.00 | 750.00 | 715.00 | 715.00 | 666,500 | 0 |
| 06-Apr-2023 | 775.00 | 775.00 | 745.00 | 750.00 | 206,200 | 0 |
| 05-Apr-2023 | 770.00 | 780.00 | 755.00 | 760.00 | 96,300 | 0 |
| 04-Apr-2023 | 760.00 | 780.00 | 750.00 | 770.00 | 189,100 | 0 |
| 03-Apr-2023 | 785.00 | 785.00 | 760.00 | 775.00 | 141,700 | 0 |
| 31-Mar-2023 | 795.00 | 795.00 | 775.00 | 780.00 | 308,500 | 0 |
| 30-Mar-2023 | 780.00 | 790.00 | 770.00 | 790.00 | 134,200 | 0 |
| 29-Mar-2023 | 765.00 | 780.00 | 765.00 | 780.00 | 172,300 | 0 |
| 28-Mar-2023 | 760.00 | 780.00 | 755.00 | 765.00 | 138,700 | 0 |
| 27-Mar-2023 | 755.00 | 770.00 | 750.00 | 760.00 | 130,500 | 0 |
| 24-Mar-2023 | 765.00 | 770.00 | 750.00 | 755.00 | 318,900 | 0 |
| 21-Mar-2023 | 765.00 | 780.00 | 755.00 | 770.00 | 197,600 | 0 |
| 20-Mar-2023 | 775.00 | 775.00 | 755.00 | 765.00 | 230,500 | 0 |
| 17-Mar-2023 | 770.00 | 805.00 | 770.00 | 775.00 | 371,800 | 0 |
| 16-Mar-2023 | 770.00 | 775.00 | 745.00 | 770.00 | 252,900 | 0 |
| 15-Mar-2023 | 750.00 | 785.00 | 750.00 | 770.00 | 308,400 | 0 |
| 14-Mar-2023 | 800.00 | 805.00 | 760.00 | 760.00 | 403,200 | 0 |
| 13-Mar-2023 | 800.00 | 835.00 | 795.00 | 800.00 | 462,100 | 0 |
| 10-Mar-2023 | 805.00 | 825.00 | 800.00 | 800.00 | 202,900 | 0 |
| 09-Mar-2023 | 825.00 | 840.00 | 810.00 | 810.00 | 347,400 | 0 |
| 08-Mar-2023 | 815.00 | 830.00 | 790.00 | 825.00 | 475,400 | 0 |
| 07-Mar-2023 | 785.00 | 840.00 | 770.00 | 815.00 | 925,300 | 0 |
| 06-Mar-2023 | 855.00 | 865.00 | 800.00 | 800.00 | 940,000 | 0 |
| 03-Mar-2023 | 820.00 | 860.00 | 800.00 | 855.00 | 2,429,000 | 0 |
| 02-Mar-2023 | 815.00 | 825.00 | 780.00 | 820.00 | 1,253,300 | 0 |
| 01-Mar-2023 | 800.00 | 815.00 | 765.00 | 815.00 | 1,506,000 | 0 |
| 28-Feb-2023 | 770.00 | 830.00 | 755.00 | 800.00 | 3,105,000 | 0 |
| 27-Feb-2023 | 770.00 | 785.00 | 745.00 | 750.00 | 651,300 | 0 |
| 24-Feb-2023 | 750.00 | 770.00 | 735.00 | 770.00 | 654,300 | 0 |
| 23-Feb-2023 | 750.00 | 755.00 | 740.00 | 750.00 | 84,600 | 0 |
| 22-Feb-2023 | 750.00 | 765.00 | 745.00 | 750.00 | 255,100 | 0 |
| 21-Feb-2023 | 755.00 | 770.00 | 750.00 | 750.00 | 252,400 | 0 |
| 20-Feb-2023 | 750.00 | 755.00 | 740.00 | 750.00 | 177,600 | 0 |
| 17-Feb-2023 | 750.00 | 760.00 | 745.00 | 750.00 | 365,800 | 0 |
| 16-Feb-2023 | 760.00 | 770.00 | 745.00 | 750.00 | 87,200 | 0 |
| 15-Feb-2023 | 740.00 | 755.00 | 735.00 | 755.00 | 106,100 | 0 |
| 14-Feb-2023 | 740.00 | 745.00 | 735.00 | 740.00 | 112,300 | 0 |
| 13-Feb-2023 | 735.00 | 745.00 | 730.00 | 740.00 | 100,100 | 0 |
| 10-Feb-2023 | 735.00 | 755.00 | 725.00 | 735.00 | 290,400 | 0 |
| 09-Feb-2023 | 755.00 | 755.00 | 735.00 | 740.00 | 400,900 | 0 |
| 08-Feb-2023 | 770.00 | 770.00 | 750.00 | 755.00 | 268,400 | 0 |
| 07-Feb-2023 | 750.00 | 775.00 | 740.00 | 770.00 | 360,100 | 0 |
| 06-Feb-2023 | 765.00 | 780.00 | 725.00 | 760.00 | 969,800 | 0 |
| 03-Feb-2023 | 790.00 | 805.00 | 765.00 | 765.00 | 1,210,400 | 0 |
| 02-Feb-2023 | 845.00 | 865.00 | 805.00 | 805.00 | 1,654,200 | 0 |
| 01-Feb-2023 | 885.00 | 890.00 | 835.00 | 840.00 | 2,231,800 | 0 |
| 31-Jan-2023 | 835.00 | 890.00 | 815.00 | 880.00 | 4,986,700 | 0 |
| 30-Jan-2023 | 790.00 | 840.00 | 790.00 | 830.00 | 2,846,600 | 0 |
| 27-Jan-2023 | 780.00 | 820.00 | 765.00 | 820.00 | 2,553,100 | 0 |
| 26-Jan-2023 | 750.00 | 780.00 | 720.00 | 780.00 | 1,716,000 | 0 |
| 25-Jan-2023 | 760.00 | 760.00 | 730.00 | 750.00 | 128,500 | 0 |
| 24-Jan-2023 | 715.00 | 765.00 | 710.00 | 750.00 | 1,759,700 | 0 |
| 20-Jan-2023 | 720.00 | 725.00 | 710.00 | 715.00 | 280,600 | 0 |
| 19-Jan-2023 | 715.00 | 720.00 | 710.00 | 720.00 | 148,300 | 0 |
| 18-Jan-2023 | 720.00 | 735.00 | 715.00 | 715.00 | 174,700 | 0 |
| 17-Jan-2023 | 720.00 | 725.00 | 710.00 | 725.00 | 269,100 | 0 |
| 16-Jan-2023 | 715.00 | 725.00 | 715.00 | 715.00 | 120,900 | 0 |
| 13-Jan-2023 | 720.00 | 730.00 | 700.00 | 715.00 | 263,100 | 0 |
| 12-Jan-2023 | 725.00 | 730.00 | 720.00 | 720.00 | 105,000 | 0 |
| 11-Jan-2023 | 725.00 | 735.00 | 720.00 | 725.00 | 106,700 | 0 |
| 10-Jan-2023 | 735.00 | 745.00 | 725.00 | 730.00 | 246,500 | 0 |
| 09-Jan-2023 | 740.00 | 750.00 | 725.00 | 730.00 | 531,600 | 0 |
| 06-Jan-2023 | 750.00 | 760.00 | 735.00 | 740.00 | 220,600 | 0 |
| 05-Jan-2023 | 745.00 | 755.00 | 700.00 | 750.00 | 1,207,100 | 0 |
| 04-Jan-2023 | 755.00 | 765.00 | 745.00 | 745.00 | 290,500 | 0 |
| 03-Jan-2023 | 770.00 | 770.00 | 745.00 | 755.00 | 717,100 | 0 |
| 02-Jan-2023 | 795.00 | 795.00 | 770.00 | 770.00 | 383,700 | 0 |
| 30-Dec-2022 | 790.00 | 795.00 | 780.00 | 790.00 | 937,600 | 0 |