| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 300.00 | 310.00 | 296.00 | 308.00 | 61,630,300 | 0 |
| 06-Jun-2023 | 300.00 | 304.00 | 294.00 | 298.00 | 45,863,800 | 0 |
| 05-Jun-2023 | 292.00 | 300.00 | 290.00 | 298.00 | 39,553,000 | 0 |
| 31-May-2023 | 298.00 | 302.00 | 290.00 | 290.00 | 98,962,700 | 0 |
| 30-May-2023 | 312.00 | 314.00 | 296.00 | 298.00 | 135,511,400 | 0 |
| 29-May-2023 | 320.00 | 320.00 | 306.00 | 312.00 | 88,836,000 | 0 |
| 26-May-2023 | 310.00 | 322.00 | 310.00 | 316.00 | 114,208,300 | 0 |
| 25-May-2023 | 308.00 | 314.00 | 304.00 | 310.00 | 72,149,700 | 0 |
| 24-May-2023 | 300.00 | 308.00 | 300.00 | 308.00 | 0 | 0 |
| 23-May-2023 | 296.00 | 306.00 | 296.00 | 300.00 | 84,238,500 | 0 |
| 22-May-2023 | 308.00 | 310.00 | 296.00 | 298.00 | 174,592,300 | 0 |
| 19-May-2023 | 300.00 | 312.00 | 300.00 | 306.00 | 202,187,900 | 0 |
| 17-May-2023 | 300.00 | 314.00 | 294.00 | 300.00 | 254,341,100 | 0 |
| 16-May-2023 | 292.00 | 324.00 | 292.00 | 300.00 | 473,235,100 | 0 |
| 15-May-2023 | 292.00 | 294.00 | 288.00 | 292.00 | 40,615,100 | 0 |
| 12-May-2023 | 290.00 | 300.00 | 288.00 | 292.00 | 72,647,400 | 0 |
| 11-May-2023 | 290.00 | 292.00 | 284.00 | 288.00 | 47,541,200 | 0 |
| 10-May-2023 | 288.00 | 292.00 | 288.00 | 290.00 | 22,133,700 | 0 |
| 09-May-2023 | 288.00 | 292.00 | 284.00 | 288.00 | 25,913,400 | 0 |
| 08-May-2023 | 284.00 | 292.00 | 284.00 | 288.00 | 47,296,900 | 0 |
| 05-May-2023 | 284.00 | 290.00 | 282.00 | 284.00 | 33,790,800 | 0 |
| 04-May-2023 | 282.00 | 288.00 | 280.00 | 284.00 | 31,700,200 | 0 |
| 03-May-2023 | 282.00 | 290.00 | 280.00 | 280.00 | 43,864,100 | 0 |
| 02-May-2023 | 278.00 | 284.00 | 278.00 | 282.00 | 24,968,000 | 0 |
| 28-Apr-2023 | 282.00 | 284.00 | 276.00 | 278.00 | 34,906,200 | 0 |
| 27-Apr-2023 | 280.00 | 286.00 | 280.00 | 280.00 | 31,198,200 | 0 |
| 26-Apr-2023 | 278.00 | 284.00 | 276.00 | 280.00 | 33,264,600 | 0 |
| 18-Apr-2023 | 278.00 | 280.00 | 276.00 | 276.00 | 11,705,800 | 0 |
| 17-Apr-2023 | 274.00 | 282.00 | 274.00 | 276.00 | 19,835,400 | 0 |
| 14-Apr-2023 | 276.00 | 278.00 | 274.00 | 274.00 | 5,133,900 | 0 |
| 13-Apr-2023 | 274.00 | 278.00 | 272.00 | 276.00 | 17,887,000 | 0 |
| 12-Apr-2023 | 276.00 | 278.00 | 272.00 | 272.00 | 12,975,100 | 0 |
| 11-Apr-2023 | 274.00 | 278.00 | 274.00 | 276.00 | 17,719,700 | 0 |
| 10-Apr-2023 | 274.00 | 280.00 | 270.00 | 274.00 | 38,582,700 | 0 |
| 06-Apr-2023 | 274.00 | 276.00 | 270.00 | 274.00 | 9,305,500 | 0 |
| 05-Apr-2023 | 272.00 | 278.00 | 272.00 | 274.00 | 16,387,300 | 0 |
| 04-Apr-2023 | 278.00 | 280.00 | 274.00 | 274.00 | 12,505,100 | 0 |
| 03-Apr-2023 | 276.00 | 278.00 | 274.00 | 278.00 | 13,845,500 | 0 |
| 31-Mar-2023 | 278.00 | 278.00 | 276.00 | 276.00 | 11,109,700 | 0 |
| 30-Mar-2023 | 280.00 | 282.00 | 274.00 | 276.00 | 21,476,100 | 0 |
| 29-Mar-2023 | 278.00 | 284.00 | 276.00 | 280.00 | 21,507,900 | 0 |
| 28-Mar-2023 | 276.00 | 280.00 | 276.00 | 278.00 | 10,927,500 | 0 |
| 27-Mar-2023 | 278.00 | 280.00 | 274.00 | 278.00 | 17,114,500 | 0 |
| 24-Mar-2023 | 274.00 | 282.00 | 274.00 | 278.00 | 10,940,900 | 0 |
| 21-Mar-2023 | 270.00 | 274.00 | 270.00 | 274.00 | 10,412,300 | 0 |
| 20-Mar-2023 | 274.00 | 278.00 | 270.00 | 270.00 | 14,427,800 | 0 |
| 17-Mar-2023 | 270.00 | 276.00 | 270.00 | 274.00 | 13,879,300 | 0 |
| 16-Mar-2023 | 278.00 | 278.00 | 266.00 | 270.00 | 31,494,800 | 0 |
| 15-Mar-2023 | 278.00 | 282.00 | 274.00 | 276.00 | 28,943,000 | 0 |
| 14-Mar-2023 | 284.00 | 284.00 | 274.00 | 276.00 | 45,301,500 | 0 |
| 13-Mar-2023 | 286.00 | 286.00 | 282.00 | 284.00 | 21,932,700 | 0 |
| 10-Mar-2023 | 292.00 | 292.00 | 286.00 | 286.00 | 15,004,300 | 0 |
| 09-Mar-2023 | 284.00 | 294.00 | 284.00 | 290.00 | 21,770,400 | 0 |
| 08-Mar-2023 | 284.00 | 286.00 | 280.00 | 284.00 | 28,296,300 | 0 |
| 07-Mar-2023 | 290.00 | 294.00 | 284.00 | 284.00 | 21,628,200 | 0 |
| 06-Mar-2023 | 288.00 | 292.00 | 286.00 | 290.00 | 18,263,600 | 0 |
| 03-Mar-2023 | 286.00 | 290.00 | 284.00 | 288.00 | 17,207,500 | 0 |
| 02-Mar-2023 | 286.00 | 290.00 | 284.00 | 286.00 | 24,322,400 | 0 |
| 01-Mar-2023 | 286.00 | 288.00 | 284.00 | 286.00 | 16,459,700 | 0 |
| 28-Feb-2023 | 288.00 | 290.00 | 286.00 | 286.00 | 14,963,500 | 0 |
| 27-Feb-2023 | 290.00 | 294.00 | 286.00 | 288.00 | 16,895,200 | 0 |
| 24-Feb-2023 | 290.00 | 302.00 | 290.00 | 290.00 | 76,354,000 | 0 |
| 23-Feb-2023 | 286.00 | 290.00 | 282.00 | 290.00 | 12,107,100 | 0 |
| 22-Feb-2023 | 286.00 | 288.00 | 282.00 | 284.00 | 15,783,300 | 0 |
| 21-Feb-2023 | 288.00 | 292.00 | 286.00 | 286.00 | 14,377,600 | 0 |
| 20-Feb-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 10,949,900 | 0 |
| 17-Feb-2023 | 288.00 | 290.00 | 284.00 | 288.00 | 9,303,100 | 0 |
| 16-Feb-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 29,547,100 | 0 |
| 15-Feb-2023 | 292.00 | 298.00 | 288.00 | 288.00 | 31,631,400 | 0 |
| 14-Feb-2023 | 300.00 | 304.00 | 292.00 | 294.00 | 29,704,600 | 0 |
| 13-Feb-2023 | 282.00 | 302.00 | 282.00 | 300.00 | 77,419,800 | 0 |
| 10-Feb-2023 | 284.00 | 286.00 | 280.00 | 282.00 | 26,814,300 | 0 |
| 09-Feb-2023 | 290.00 | 290.00 | 284.00 | 284.00 | 21,805,500 | 0 |
| 08-Feb-2023 | 288.00 | 290.00 | 286.00 | 288.00 | 16,103,300 | 0 |
| 07-Feb-2023 | 288.00 | 292.00 | 284.00 | 286.00 | 18,527,400 | 0 |
| 06-Feb-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 12,457,200 | 0 |
| 03-Feb-2023 | 290.00 | 292.00 | 284.00 | 290.00 | 23,781,600 | 0 |
| 02-Feb-2023 | 288.00 | 290.00 | 284.00 | 288.00 | 13,069,700 | 0 |
| 01-Feb-2023 | 284.00 | 288.00 | 284.00 | 286.00 | 10,766,200 | 0 |
| 31-Jan-2023 | 282.00 | 290.00 | 282.00 | 284.00 | 13,289,100 | 0 |
| 30-Jan-2023 | 290.00 | 294.00 | 282.00 | 282.00 | 29,790,200 | 0 |
| 27-Jan-2023 | 288.00 | 294.00 | 288.00 | 290.00 | 26,722,800 | 0 |
| 26-Jan-2023 | 282.00 | 296.00 | 282.00 | 288.00 | 57,322,700 | 0 |
| 25-Jan-2023 | 274.00 | 284.00 | 274.00 | 282.00 | 33,355,100 | 0 |
| 24-Jan-2023 | 270.00 | 278.00 | 270.00 | 274.00 | 12,631,300 | 0 |
| 20-Jan-2023 | 272.00 | 274.00 | 268.00 | 270.00 | 9,274,200 | 0 |
| 19-Jan-2023 | 270.00 | 272.00 | 266.00 | 270.00 | 12,996,600 | 0 |
| 18-Jan-2023 | 268.00 | 272.00 | 268.00 | 270.00 | 9,736,200 | 0 |
| 17-Jan-2023 | 270.00 | 272.00 | 268.00 | 268.00 | 15,040,600 | 0 |
| 16-Jan-2023 | 270.00 | 274.00 | 268.00 | 270.00 | 14,767,800 | 0 |
| 13-Jan-2023 | 272.00 | 272.00 | 266.00 | 270.00 | 16,631,000 | 0 |
| 12-Jan-2023 | 264.00 | 276.00 | 264.00 | 270.00 | 18,581,700 | 0 |
| 11-Jan-2023 | 268.00 | 268.00 | 262.00 | 264.00 | 19,531,600 | 0 |
| 10-Jan-2023 | 268.00 | 270.00 | 262.00 | 266.00 | 25,440,500 | 0 |
| 09-Jan-2023 | 268.00 | 272.00 | 266.00 | 266.00 | 24,596,200 | 0 |
| 06-Jan-2023 | 264.00 | 272.00 | 264.00 | 268.00 | 25,430,200 | 0 |
| 05-Jan-2023 | 276.00 | 280.00 | 262.00 | 266.00 | 45,617,400 | 0 |
| 04-Jan-2023 | 282.00 | 286.00 | 276.00 | 276.00 | 22,519,400 | 0 |
| 03-Jan-2023 | 280.00 | 284.00 | 278.00 | 282.00 | 26,494,600 | 0 |
| 02-Jan-2023 | 278.00 | 280.00 | 276.00 | 280.00 | 13,770,100 | 0 |