| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 330.00 | 342.00 | 326.00 | 328.00 | 126,800 | 0 |
| 06-Jun-2023 | 328.00 | 342.00 | 316.00 | 328.00 | 48,000 | 0 |
| 05-Jun-2023 | 308.00 | 330.00 | 308.00 | 320.00 | 260,400 | 0 |
| 31-May-2023 | 320.00 | 342.00 | 320.00 | 326.00 | 27,000 | 0 |
| 30-May-2023 | 322.00 | 342.00 | 322.00 | 334.00 | 79,900 | 0 |
| 29-May-2023 | 338.00 | 350.00 | 324.00 | 338.00 | 275,000 | 0 |
| 26-May-2023 | 332.00 | 350.00 | 332.00 | 346.00 | 55,300 | 0 |
| 25-May-2023 | 324.00 | 362.00 | 324.00 | 348.00 | 136,900 | 0 |
| 24-May-2023 | 344.00 | 346.00 | 332.00 | 340.00 | 30,400 | 0 |
| 23-May-2023 | 338.00 | 352.00 | 338.00 | 346.00 | 76,500 | 0 |
| 22-May-2023 | 342.00 | 360.00 | 342.00 | 356.00 | 13,800 | 0 |
| 19-May-2023 | 354.00 | 362.00 | 350.00 | 360.00 | 184,400 | 0 |
| 17-May-2023 | 364.00 | 364.00 | 354.00 | 354.00 | 111,300 | 0 |
| 16-May-2023 | 366.00 | 372.00 | 350.00 | 364.00 | 66,400 | 0 |
| 15-May-2023 | 350.00 | 368.00 | 350.00 | 366.00 | 80,500 | 0 |
| 12-May-2023 | 346.00 | 374.00 | 346.00 | 370.00 | 161,200 | 0 |
| 11-May-2023 | 344.00 | 378.00 | 344.00 | 366.00 | 432,600 | 0 |
| 10-May-2023 | 352.00 | 382.00 | 346.00 | 362.00 | 509,200 | 0 |
| 09-May-2023 | 326.00 | 386.00 | 320.00 | 372.00 | 965,700 | 0 |
| 08-May-2023 | 328.00 | 332.00 | 310.00 | 326.00 | 869,700 | 0 |
| 05-May-2023 | 336.00 | 342.00 | 320.00 | 328.00 | 664,900 | 0 |
| 04-May-2023 | 346.00 | 346.00 | 322.00 | 336.00 | 1,027,800 | 0 |
| 03-May-2023 | 346.00 | 350.00 | 346.00 | 346.00 | 625,800 | 0 |
| 02-May-2023 | 396.00 | 400.00 | 372.00 | 372.00 | 720,500 | 0 |
| 28-Apr-2023 | 428.00 | 432.00 | 400.00 | 400.00 | 717,700 | 0 |
| 27-Apr-2023 | 428.00 | 432.00 | 420.00 | 428.00 | 95,300 | 0 |
| 26-Apr-2023 | 434.00 | 448.00 | 402.00 | 428.00 | 367,300 | 0 |
| 18-Apr-2023 | 456.00 | 456.00 | 422.00 | 428.00 | 1,815,500 | 0 |
| 17-Apr-2023 | 462.00 | 462.00 | 434.00 | 452.00 | 197,900 | 0 |
| 14-Apr-2023 | 480.00 | 480.00 | 452.00 | 462.00 | 650,700 | 0 |
| 13-Apr-2023 | 470.00 | 490.00 | 462.00 | 480.00 | 789,500 | 0 |
| 12-Apr-2023 | 488.00 | 488.00 | 460.00 | 460.00 | 465,800 | 0 |
| 11-Apr-2023 | 490.00 | 498.00 | 480.00 | 486.00 | 238,600 | 0 |
| 10-Apr-2023 | 505.00 | 505.00 | 472.00 | 498.00 | 389,100 | 0 |
| 06-Apr-2023 | 540.00 | 555.00 | 505.00 | 505.00 | 1,428,500 | 0 |
| 05-Apr-2023 | 540.00 | 550.00 | 540.00 | 540.00 | 578,200 | 0 |
| 04-Apr-2023 | 620.00 | 620.00 | 580.00 | 580.00 | 424,900 | 0 |
| 03-Apr-2023 | 620.00 | 620.00 | 620.00 | 620.00 | 205,000 | 0 |
| 31-Mar-2023 | 715.00 | 715.00 | 665.00 | 665.00 | 1,299,200 | 0 |
| 30-Mar-2023 | 650.00 | 745.00 | 650.00 | 715.00 | 531,100 | 0 |
| 29-Mar-2023 | 630.00 | 660.00 | 630.00 | 655.00 | 148,000 | 0 |
| 28-Mar-2023 | 655.00 | 660.00 | 630.00 | 630.00 | 171,600 | 0 |
| 27-Mar-2023 | 645.00 | 650.00 | 630.00 | 640.00 | 40,600 | 0 |
| 24-Mar-2023 | 615.00 | 660.00 | 615.00 | 640.00 | 150,600 | 0 |
| 21-Mar-2023 | 610.00 | 635.00 | 595.00 | 615.00 | 145,300 | 0 |
| 20-Mar-2023 | 635.00 | 635.00 | 595.00 | 635.00 | 62,100 | 0 |
| 17-Mar-2023 | 610.00 | 645.00 | 595.00 | 635.00 | 31,300 | 0 |
| 16-Mar-2023 | 635.00 | 655.00 | 610.00 | 610.00 | 373,800 | 0 |
| 15-Mar-2023 | 655.00 | 660.00 | 620.00 | 655.00 | 169,800 | 0 |
| 14-Mar-2023 | 650.00 | 670.00 | 645.00 | 655.00 | 47,300 | 0 |
| 13-Mar-2023 | 670.00 | 670.00 | 650.00 | 665.00 | 63,900 | 0 |
| 10-Mar-2023 | 680.00 | 680.00 | 665.00 | 670.00 | 51,400 | 0 |
| 09-Mar-2023 | 680.00 | 690.00 | 665.00 | 680.00 | 79,100 | 0 |
| 08-Mar-2023 | 680.00 | 690.00 | 660.00 | 680.00 | 134,900 | 0 |
| 07-Mar-2023 | 680.00 | 685.00 | 680.00 | 680.00 | 42,100 | 0 |
| 06-Mar-2023 | 690.00 | 690.00 | 670.00 | 685.00 | 105,200 | 0 |
| 03-Mar-2023 | 680.00 | 695.00 | 665.00 | 690.00 | 77,000 | 0 |
| 02-Mar-2023 | 700.00 | 700.00 | 675.00 | 680.00 | 128,400 | 0 |
| 01-Mar-2023 | 695.00 | 700.00 | 680.00 | 690.00 | 43,300 | 0 |
| 28-Feb-2023 | 700.00 | 700.00 | 680.00 | 695.00 | 71,000 | 0 |
| 27-Feb-2023 | 695.00 | 700.00 | 685.00 | 700.00 | 55,300 | 0 |
| 24-Feb-2023 | 700.00 | 705.00 | 695.00 | 695.00 | 113,800 | 0 |
| 23-Feb-2023 | 710.00 | 710.00 | 695.00 | 700.00 | 59,900 | 0 |
| 22-Feb-2023 | 695.00 | 715.00 | 695.00 | 710.00 | 84,000 | 0 |
| 21-Feb-2023 | 710.00 | 710.00 | 695.00 | 695.00 | 192,500 | 0 |
| 20-Feb-2023 | 715.00 | 715.00 | 700.00 | 710.00 | 99,500 | 0 |
| 17-Feb-2023 | 705.00 | 725.00 | 705.00 | 715.00 | 57,300 | 0 |
| 16-Feb-2023 | 710.00 | 725.00 | 700.00 | 705.00 | 124,600 | 0 |
| 15-Feb-2023 | 710.00 | 745.00 | 705.00 | 710.00 | 253,600 | 0 |
| 14-Feb-2023 | 725.00 | 735.00 | 700.00 | 710.00 | 108,800 | 0 |
| 13-Feb-2023 | 715.00 | 745.00 | 705.00 | 710.00 | 112,000 | 0 |
| 10-Feb-2023 | 715.00 | 720.00 | 700.00 | 715.00 | 117,100 | 0 |
| 09-Feb-2023 | 700.00 | 735.00 | 695.00 | 715.00 | 123,800 | 0 |
| 08-Feb-2023 | 705.00 | 715.00 | 700.00 | 710.00 | 100,600 | 0 |
| 07-Feb-2023 | 695.00 | 715.00 | 685.00 | 705.00 | 406,400 | 0 |
| 06-Feb-2023 | 695.00 | 700.00 | 675.00 | 690.00 | 73,200 | 0 |
| 03-Feb-2023 | 695.00 | 700.00 | 680.00 | 690.00 | 52,000 | 0 |
| 02-Feb-2023 | 685.00 | 705.00 | 680.00 | 695.00 | 29,200 | 0 |
| 01-Feb-2023 | 675.00 | 690.00 | 660.00 | 680.00 | 200,800 | 0 |
| 31-Jan-2023 | 695.00 | 700.00 | 655.00 | 675.00 | 605,900 | 0 |
| 30-Jan-2023 | 700.00 | 715.00 | 695.00 | 695.00 | 165,800 | 0 |
| 27-Jan-2023 | 710.00 | 715.00 | 700.00 | 710.00 | 76,600 | 0 |
| 26-Jan-2023 | 695.00 | 720.00 | 680.00 | 700.00 | 354,300 | 0 |
| 25-Jan-2023 | 715.00 | 720.00 | 700.00 | 710.00 | 75,000 | 0 |
| 24-Jan-2023 | 700.00 | 725.00 | 700.00 | 705.00 | 132,200 | 0 |
| 20-Jan-2023 | 685.00 | 700.00 | 660.00 | 700.00 | 294,600 | 0 |
| 19-Jan-2023 | 695.00 | 710.00 | 680.00 | 695.00 | 95,600 | 0 |
| 18-Jan-2023 | 725.00 | 750.00 | 680.00 | 695.00 | 358,200 | 0 |
| 17-Jan-2023 | 710.00 | 725.00 | 700.00 | 725.00 | 165,300 | 0 |
| 16-Jan-2023 | 715.00 | 715.00 | 705.00 | 710.00 | 41,000 | 0 |
| 13-Jan-2023 | 715.00 | 720.00 | 705.00 | 715.00 | 84,100 | 0 |
| 12-Jan-2023 | 715.00 | 730.00 | 700.00 | 715.00 | 137,100 | 0 |
| 11-Jan-2023 | 730.00 | 730.00 | 705.00 | 715.00 | 133,000 | 0 |
| 10-Jan-2023 | 745.00 | 745.00 | 710.00 | 740.00 | 159,500 | 0 |
| 09-Jan-2023 | 725.00 | 750.00 | 715.00 | 745.00 | 70,000 | 0 |
| 06-Jan-2023 | 725.00 | 770.00 | 720.00 | 725.00 | 168,500 | 0 |
| 05-Jan-2023 | 750.00 | 765.00 | 720.00 | 725.00 | 224,900 | 0 |
| 04-Jan-2023 | 800.00 | 800.00 | 740.00 | 770.00 | 194,200 | 0 |
| 03-Jan-2023 | 780.00 | 780.00 | 730.00 | 770.00 | 97,200 | 0 |
| 02-Jan-2023 | 770.00 | 800.00 | 765.00 | 780.00 | 77,600 | 0 |