| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 296.00 | 296.00 | 288.00 | 290.00 | 339,500 | 0 |
| 05-Jun-2023 | 292.00 | 298.00 | 290.00 | 296.00 | 286,900 | 0 |
| 31-May-2023 | 292.00 | 294.00 | 290.00 | 292.00 | 278,800 | 0 |
| 30-May-2023 | 294.00 | 294.00 | 292.00 | 294.00 | 101,600 | 0 |
| 29-May-2023 | 296.00 | 298.00 | 294.00 | 294.00 | 803,400 | 0 |
| 26-May-2023 | 294.00 | 296.00 | 288.00 | 294.00 | 440,000 | 0 |
| 25-May-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 304,300 | 0 |
| 24-May-2023 | 290.00 | 290.00 | 288.00 | 290.00 | 368,500 | 0 |
| 23-May-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 280,200 | 0 |
| 22-May-2023 | 290.00 | 294.00 | 290.00 | 290.00 | 315,500 | 0 |
| 19-May-2023 | 292.00 | 300.00 | 290.00 | 292.00 | 584,500 | 0 |
| 17-May-2023 | 290.00 | 292.00 | 290.00 | 292.00 | 373,500 | 0 |
| 16-May-2023 | 290.00 | 294.00 | 288.00 | 290.00 | 339,500 | 0 |
| 15-May-2023 | 292.00 | 294.00 | 288.00 | 288.00 | 841,700 | 0 |
| 12-May-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 192,600 | 0 |
| 11-May-2023 | 292.00 | 292.00 | 288.00 | 290.00 | 574,000 | 0 |
| 10-May-2023 | 292.00 | 292.00 | 288.00 | 292.00 | 131,300 | 0 |
| 09-May-2023 | 288.00 | 294.00 | 286.00 | 292.00 | 461,200 | 0 |
| 08-May-2023 | 288.00 | 290.00 | 286.00 | 288.00 | 267,700 | 0 |
| 05-May-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 783,200 | 0 |
| 04-May-2023 | 288.00 | 288.00 | 284.00 | 288.00 | 459,000 | 0 |
| 03-May-2023 | 282.00 | 288.00 | 280.00 | 286.00 | 682,500 | 0 |
| 02-May-2023 | 284.00 | 286.00 | 280.00 | 282.00 | 590,600 | 0 |
| 28-Apr-2023 | 282.00 | 288.00 | 272.00 | 286.00 | 1,097,800 | 0 |
| 27-Apr-2023 | 284.00 | 288.00 | 282.00 | 286.00 | 205,400 | 0 |
| 26-Apr-2023 | 282.00 | 296.00 | 282.00 | 284.00 | 655,700 | 0 |
| 18-Apr-2023 | 288.00 | 288.00 | 276.00 | 282.00 | 478,200 | 0 |
| 17-Apr-2023 | 292.00 | 292.00 | 282.00 | 284.00 | 377,500 | 0 |
| 14-Apr-2023 | 296.00 | 300.00 | 288.00 | 288.00 | 617,700 | 0 |
| 13-Apr-2023 | 288.00 | 300.00 | 284.00 | 292.00 | 1,705,400 | 0 |
| 12-Apr-2023 | 294.00 | 296.00 | 280.00 | 288.00 | 3,499,800 | 0 |
| 11-Apr-2023 | 294.00 | 300.00 | 292.00 | 294.00 | 1,836,600 | 0 |
| 10-Apr-2023 | 300.00 | 302.00 | 296.00 | 296.00 | 636,800 | 0 |
| 06-Apr-2023 | 300.00 | 306.00 | 298.00 | 298.00 | 3,129,400 | 0 |
| 05-Apr-2023 | 296.00 | 312.00 | 296.00 | 302.00 | 4,399,600 | 0 |
| 04-Apr-2023 | 294.00 | 298.00 | 294.00 | 296.00 | 874,200 | 0 |
| 03-Apr-2023 | 294.00 | 298.00 | 290.00 | 294.00 | 1,986,100 | 0 |
| 31-Mar-2023 | 296.00 | 298.00 | 292.00 | 292.00 | 583,400 | 0 |
| 30-Mar-2023 | 292.00 | 296.00 | 292.00 | 296.00 | 570,800 | 0 |
| 29-Mar-2023 | 292.00 | 296.00 | 292.00 | 292.00 | 619,100 | 0 |
| 28-Mar-2023 | 296.00 | 296.00 | 290.00 | 292.00 | 507,800 | 0 |
| 27-Mar-2023 | 294.00 | 294.00 | 288.00 | 294.00 | 925,500 | 0 |
| 24-Mar-2023 | 288.00 | 296.00 | 284.00 | 292.00 | 707,600 | 0 |
| 21-Mar-2023 | 280.00 | 298.00 | 276.00 | 288.00 | 2,145,200 | 0 |
| 20-Mar-2023 | 278.00 | 280.00 | 274.00 | 278.00 | 1,203,000 | 0 |
| 17-Mar-2023 | 284.00 | 286.00 | 266.00 | 276.00 | 6,918,500 | 0 |
| 16-Mar-2023 | 298.00 | 298.00 | 276.00 | 282.00 | 9,978,500 | 0 |
| 15-Mar-2023 | 298.00 | 298.00 | 296.00 | 296.00 | 640,500 | 0 |
| 14-Mar-2023 | 296.00 | 300.00 | 292.00 | 298.00 | 2,160,600 | 0 |
| 13-Mar-2023 | 296.00 | 298.00 | 296.00 | 296.00 | 861,900 | 0 |
| 10-Mar-2023 | 300.00 | 300.00 | 296.00 | 296.00 | 1,776,100 | 0 |
| 09-Mar-2023 | 298.00 | 300.00 | 296.00 | 300.00 | 1,273,700 | 0 |
| 08-Mar-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 806,000 | 0 |
| 07-Mar-2023 | 300.00 | 302.00 | 296.00 | 298.00 | 2,701,100 | 0 |
| 06-Mar-2023 | 300.00 | 302.00 | 298.00 | 302.00 | 1,261,600 | 0 |
| 03-Mar-2023 | 300.00 | 302.00 | 298.00 | 300.00 | 968,500 | 0 |
| 02-Mar-2023 | 300.00 | 304.00 | 300.00 | 300.00 | 693,600 | 0 |
| 01-Mar-2023 | 304.00 | 306.00 | 300.00 | 300.00 | 1,174,000 | 0 |
| 28-Feb-2023 | 302.00 | 304.00 | 300.00 | 304.00 | 1,001,200 | 0 |
| 27-Feb-2023 | 302.00 | 306.00 | 300.00 | 300.00 | 1,003,800 | 0 |
| 24-Feb-2023 | 300.00 | 302.00 | 298.00 | 300.00 | 1,229,300 | 0 |
| 23-Feb-2023 | 298.00 | 300.00 | 298.00 | 298.00 | 1,992,700 | 0 |
| 22-Feb-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 2,034,600 | 0 |
| 21-Feb-2023 | 302.00 | 306.00 | 298.00 | 300.00 | 2,934,000 | 0 |
| 20-Feb-2023 | 302.00 | 306.00 | 300.00 | 302.00 | 1,276,300 | 0 |
| 17-Feb-2023 | 308.00 | 308.00 | 300.00 | 302.00 | 2,060,000 | 0 |
| 16-Feb-2023 | 308.00 | 310.00 | 304.00 | 306.00 | 2,306,100 | 0 |
| 15-Feb-2023 | 310.00 | 310.00 | 300.00 | 306.00 | 4,103,400 | 0 |
| 14-Feb-2023 | 300.00 | 318.00 | 300.00 | 312.00 | 15,309,600 | 0 |
| 13-Feb-2023 | 308.00 | 310.00 | 298.00 | 300.00 | 4,240,600 | 0 |
| 10-Feb-2023 | 300.00 | 306.00 | 296.00 | 306.00 | 4,536,200 | 0 |
| 09-Feb-2023 | 298.00 | 302.00 | 296.00 | 298.00 | 3,640,300 | 0 |
| 08-Feb-2023 | 296.00 | 298.00 | 292.00 | 296.00 | 2,648,800 | 0 |
| 07-Feb-2023 | 294.00 | 298.00 | 292.00 | 296.00 | 3,064,300 | 0 |
| 06-Feb-2023 | 300.00 | 300.00 | 294.00 | 294.00 | 3,088,700 | 0 |
| 03-Feb-2023 | 302.00 | 302.00 | 296.00 | 300.00 | 3,885,100 | 0 |
| 02-Feb-2023 | 316.00 | 318.00 | 294.00 | 300.00 | 17,355,000 | 0 |
| 01-Feb-2023 | 298.00 | 324.00 | 296.00 | 314.00 | 39,604,700 | 0 |
| 31-Jan-2023 | 296.00 | 300.00 | 296.00 | 296.00 | 3,732,400 | 0 |
| 30-Jan-2023 | 300.00 | 304.00 | 296.00 | 296.00 | 5,425,600 | 0 |
| 27-Jan-2023 | 298.00 | 300.00 | 294.00 | 296.00 | 2,581,100 | 0 |
| 26-Jan-2023 | 296.00 | 308.00 | 294.00 | 296.00 | 13,158,500 | 0 |
| 25-Jan-2023 | 298.00 | 300.00 | 294.00 | 294.00 | 3,919,100 | 0 |
| 24-Jan-2023 | 296.00 | 298.00 | 292.00 | 296.00 | 3,217,600 | 0 |
| 20-Jan-2023 | 296.00 | 300.00 | 292.00 | 294.00 | 5,525,100 | 0 |
| 19-Jan-2023 | 298.00 | 300.00 | 294.00 | 296.00 | 4,968,800 | 0 |
| 18-Jan-2023 | 300.00 | 304.00 | 296.00 | 298.00 | 11,151,200 | 0 |
| 17-Jan-2023 | 292.00 | 308.00 | 292.00 | 298.00 | 14,171,900 | 0 |
| 16-Jan-2023 | 302.00 | 306.00 | 290.00 | 296.00 | 16,659,200 | 0 |
| 13-Jan-2023 | 306.00 | 320.00 | 300.00 | 302.00 | 29,332,300 | 0 |
| 12-Jan-2023 | 320.00 | 328.00 | 298.00 | 302.00 | 48,797,700 | 0 |
| 11-Jan-2023 | 290.00 | 358.00 | 290.00 | 320.00 | 160,962,100 | 0 |
| 10-Jan-2023 | 300.00 | 304.00 | 288.00 | 290.00 | 19,292,300 | 0 |
| 09-Jan-2023 | 320.00 | 344.00 | 296.00 | 300.00 | 92,450,800 | 0 |