| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 486.00 | 585.00 | 486.00 | 580.00 | 167,900 | 0 |
| 05-Jun-2023 | 565.00 | 580.00 | 555.00 | 570.00 | 460,800 | 0 |
| 31-May-2023 | 590.00 | 590.00 | 565.00 | 575.00 | 403,400 | 0 |
| 30-May-2023 | 595.00 | 595.00 | 575.00 | 575.00 | 190,800 | 0 |
| 29-May-2023 | 590.00 | 595.00 | 580.00 | 595.00 | 43,800 | 0 |
| 26-May-2023 | 610.00 | 610.00 | 595.00 | 595.00 | 37,600 | 0 |
| 25-May-2023 | 600.00 | 610.00 | 595.00 | 600.00 | 17,300 | 0 |
| 24-May-2023 | 605.00 | 605.00 | 600.00 | 600.00 | 18,200 | 0 |
| 23-May-2023 | 590.00 | 615.00 | 590.00 | 605.00 | 28,000 | 0 |
| 22-May-2023 | 605.00 | 610.00 | 590.00 | 600.00 | 97,600 | 0 |
| 19-May-2023 | 590.00 | 615.00 | 590.00 | 605.00 | 30,100 | 0 |
| 17-May-2023 | 615.00 | 615.00 | 595.00 | 600.00 | 66,000 | 0 |
| 16-May-2023 | 600.00 | 630.00 | 600.00 | 600.00 | 193,200 | 0 |
| 15-May-2023 | 620.00 | 620.00 | 600.00 | 600.00 | 122,200 | 0 |
| 12-May-2023 | 630.00 | 630.00 | 605.00 | 620.00 | 191,900 | 0 |
| 11-May-2023 | 635.00 | 650.00 | 615.00 | 625.00 | 62,600 | 0 |
| 10-May-2023 | 590.00 | 645.00 | 590.00 | 635.00 | 511,900 | 0 |
| 09-May-2023 | 590.00 | 600.00 | 575.00 | 595.00 | 366,700 | 0 |
| 08-May-2023 | 600.00 | 600.00 | 580.00 | 585.00 | 214,500 | 0 |
| 05-May-2023 | 580.00 | 625.00 | 565.00 | 580.00 | 212,100 | 0 |
| 04-May-2023 | 595.00 | 610.00 | 580.00 | 580.00 | 327,900 | 0 |
| 03-May-2023 | 590.00 | 610.00 | 585.00 | 595.00 | 77,900 | 0 |
| 02-May-2023 | 610.00 | 620.00 | 590.00 | 600.00 | 93,400 | 0 |
| 28-Apr-2023 | 600.00 | 615.00 | 595.00 | 605.00 | 133,200 | 0 |
| 27-Apr-2023 | 600.00 | 630.00 | 585.00 | 600.00 | 95,900 | 0 |
| 26-Apr-2023 | 645.00 | 645.00 | 590.00 | 600.00 | 440,300 | 0 |
| 18-Apr-2023 | 630.00 | 650.00 | 615.00 | 630.00 | 124,300 | 0 |
| 17-Apr-2023 | 650.00 | 680.00 | 610.00 | 630.00 | 479,900 | 0 |
| 14-Apr-2023 | 660.00 | 660.00 | 640.00 | 640.00 | 1,226,200 | 0 |
| 13-Apr-2023 | 605.00 | 730.00 | 605.00 | 660.00 | 3,889,700 | 0 |
| 12-Apr-2023 | 595.00 | 605.00 | 580.00 | 605.00 | 788,100 | 0 |
| 11-Apr-2023 | 560.00 | 585.00 | 560.00 | 585.00 | 407,000 | 0 |
| 10-Apr-2023 | 560.00 | 585.00 | 555.00 | 560.00 | 319,400 | 0 |
| 06-Apr-2023 | 570.00 | 590.00 | 560.00 | 560.00 | 285,600 | 0 |
| 05-Apr-2023 | 575.00 | 595.00 | 555.00 | 555.00 | 4,804,200 | 0 |
| 04-Apr-2023 | 630.00 | 630.00 | 595.00 | 595.00 | 2,010,400 | 0 |
| 03-Apr-2023 | 660.00 | 660.00 | 625.00 | 635.00 | 1,072,000 | 0 |
| 31-Mar-2023 | 670.00 | 670.00 | 660.00 | 660.00 | 82,800 | 0 |
| 30-Mar-2023 | 670.00 | 670.00 | 655.00 | 670.00 | 815,600 | 0 |
| 29-Mar-2023 | 670.00 | 700.00 | 665.00 | 670.00 | 244,900 | 0 |
| 28-Mar-2023 | 680.00 | 680.00 | 650.00 | 670.00 | 424,100 | 0 |
| 27-Mar-2023 | 690.00 | 695.00 | 675.00 | 680.00 | 145,000 | 0 |
| 24-Mar-2023 | 725.00 | 725.00 | 680.00 | 680.00 | 764,700 | 0 |
| 21-Mar-2023 | 710.00 | 735.00 | 685.00 | 730.00 | 168,800 | 0 |
| 20-Mar-2023 | 720.00 | 735.00 | 700.00 | 710.00 | 69,000 | 0 |
| 17-Mar-2023 | 705.00 | 725.00 | 690.00 | 725.00 | 167,000 | 0 |
| 16-Mar-2023 | 700.00 | 740.00 | 675.00 | 715.00 | 961,400 | 0 |
| 15-Mar-2023 | 750.00 | 760.00 | 725.00 | 725.00 | 313,700 | 0 |
| 14-Mar-2023 | 825.00 | 825.00 | 775.00 | 775.00 | 341,600 | 0 |
| 13-Mar-2023 | 845.00 | 845.00 | 820.00 | 830.00 | 473,100 | 0 |
| 10-Mar-2023 | 845.00 | 860.00 | 840.00 | 850.00 | 223,700 | 0 |
| 09-Mar-2023 | 845.00 | 870.00 | 835.00 | 845.00 | 81,700 | 0 |
| 08-Mar-2023 | 860.00 | 860.00 | 830.00 | 845.00 | 207,900 | 0 |
| 07-Mar-2023 | 885.00 | 885.00 | 840.00 | 855.00 | 95,800 | 0 |
| 06-Mar-2023 | 855.00 | 890.00 | 840.00 | 890.00 | 55,400 | 0 |
| 03-Mar-2023 | 875.00 | 885.00 | 855.00 | 855.00 | 112,900 | 0 |
| 02-Mar-2023 | 880.00 | 885.00 | 860.00 | 875.00 | 171,400 | 0 |
| 01-Mar-2023 | 885.00 | 900.00 | 875.00 | 880.00 | 39,500 | 0 |
| 28-Feb-2023 | 900.00 | 900.00 | 870.00 | 885.00 | 41,700 | 0 |
| 27-Feb-2023 | 890.00 | 905.00 | 870.00 | 875.00 | 339,000 | 0 |
| 24-Feb-2023 | 900.00 | 900.00 | 875.00 | 890.00 | 165,500 | 0 |
| 23-Feb-2023 | 905.00 | 915.00 | 880.00 | 895.00 | 190,300 | 0 |
| 22-Feb-2023 | 915.00 | 915.00 | 900.00 | 910.00 | 48,400 | 0 |
| 21-Feb-2023 | 930.00 | 930.00 | 915.00 | 915.00 | 34,800 | 0 |
| 20-Feb-2023 | 920.00 | 930.00 | 920.00 | 920.00 | 193,500 | 0 |
| 17-Feb-2023 | 945.00 | 945.00 | 900.00 | 920.00 | 316,400 | 0 |
| 16-Feb-2023 | 945.00 | 965.00 | 925.00 | 930.00 | 195,800 | 0 |
| 15-Feb-2023 | 995.00 | 995.00 | 930.00 | 945.00 | 917,600 | 0 |
| 14-Feb-2023 | 1,010.00 | 1,015.00 | 980.00 | 995.00 | 129,600 | 0 |
| 13-Feb-2023 | 1,020.00 | 1,040.00 | 995.00 | 1,010.00 | 304,300 | 0 |
| 10-Feb-2023 | 1,045.00 | 1,065.00 | 970.00 | 1,015.00 | 1,676,700 | 0 |
| 09-Feb-2023 | 965.00 | 1,070.00 | 965.00 | 1,040.00 | 1,677,100 | 0 |
| 08-Feb-2023 | 970.00 | 985.00 | 960.00 | 965.00 | 62,300 | 0 |
| 07-Feb-2023 | 980.00 | 990.00 | 965.00 | 970.00 | 158,100 | 0 |
| 06-Feb-2023 | 980.00 | 990.00 | 945.00 | 975.00 | 168,900 | 0 |
| 03-Feb-2023 | 945.00 | 985.00 | 945.00 | 955.00 | 272,500 | 0 |
| 02-Feb-2023 | 965.00 | 965.00 | 930.00 | 945.00 | 103,100 | 0 |
| 01-Feb-2023 | 935.00 | 975.00 | 915.00 | 930.00 | 223,500 | 0 |
| 31-Jan-2023 | 935.00 | 940.00 | 925.00 | 935.00 | 101,700 | 0 |
| 30-Jan-2023 | 975.00 | 975.00 | 930.00 | 935.00 | 102,400 | 0 |
| 27-Jan-2023 | 965.00 | 995.00 | 950.00 | 955.00 | 177,600 | 0 |
| 26-Jan-2023 | 940.00 | 1,015.00 | 940.00 | 965.00 | 740,300 | 0 |
| 25-Jan-2023 | 925.00 | 945.00 | 925.00 | 935.00 | 246,900 | 0 |
| 24-Jan-2023 | 895.00 | 950.00 | 895.00 | 910.00 | 308,500 | 0 |
| 20-Jan-2023 | 870.00 | 905.00 | 850.00 | 900.00 | 155,900 | 0 |
| 19-Jan-2023 | 880.00 | 895.00 | 870.00 | 870.00 | 406,700 | 0 |
| 18-Jan-2023 | 880.00 | 940.00 | 860.00 | 880.00 | 271,800 | 0 |
| 17-Jan-2023 | 860.00 | 890.00 | 850.00 | 890.00 | 331,100 | 0 |
| 16-Jan-2023 | 860.00 | 885.00 | 850.00 | 850.00 | 61,000 | 0 |
| 13-Jan-2023 | 880.00 | 910.00 | 860.00 | 860.00 | 206,200 | 0 |
| 12-Jan-2023 | 840.00 | 890.00 | 835.00 | 880.00 | 205,500 | 0 |
| 11-Jan-2023 | 865.00 | 890.00 | 830.00 | 835.00 | 623,500 | 0 |
| 10-Jan-2023 | 910.00 | 940.00 | 865.00 | 865.00 | 608,500 | 0 |
| 09-Jan-2023 | 930.00 | 930.00 | 910.00 | 910.00 | 214,000 | 0 |
| 06-Jan-2023 | 940.00 | 940.00 | 920.00 | 920.00 | 208,800 | 0 |
| 05-Jan-2023 | 970.00 | 985.00 | 935.00 | 940.00 | 100,000 | 0 |
| 04-Jan-2023 | 950.00 | 985.00 | 950.00 | 970.00 | 183,400 | 0 |
| 03-Jan-2023 | 945.00 | 955.00 | 945.00 | 950.00 | 31,900 | 0 |
| 02-Jan-2023 | 965.00 | 980.00 | 925.00 | 940.00 | 135,000 | 0 |
| 30-Dec-2022 | 925.00 | 990.00 | 925.00 | 925.00 | 162,700 | 0 |