| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 199.00 | 202.00 | 196.00 | 197.00 | 93,400 | 0 |
| 05-Jun-2023 | 198.00 | 206.00 | 193.00 | 199.00 | 283,400 | 0 |
| 31-May-2023 | 204.00 | 206.00 | 190.00 | 198.00 | 2,090,400 | 0 |
| 30-May-2023 | 200.00 | 206.00 | 195.00 | 200.00 | 361,800 | 0 |
| 29-May-2023 | 200.00 | 204.00 | 195.00 | 200.00 | 228,800 | 0 |
| 26-May-2023 | 202.00 | 206.00 | 198.00 | 200.00 | 117,500 | 0 |
| 25-May-2023 | 206.00 | 206.00 | 198.00 | 200.00 | 557,000 | 0 |
| 24-May-2023 | 206.00 | 210.00 | 199.00 | 202.00 | 164,000 | 0 |
| 23-May-2023 | 204.00 | 214.00 | 196.00 | 204.00 | 1,051,500 | 0 |
| 22-May-2023 | 220.00 | 220.00 | 195.00 | 200.00 | 217,500 | 0 |
| 19-May-2023 | 212.00 | 212.00 | 195.00 | 200.00 | 2,231,400 | 0 |
| 17-May-2023 | 212.00 | 212.00 | 200.00 | 206.00 | 1,371,100 | 0 |
| 16-May-2023 | 212.00 | 212.00 | 206.00 | 212.00 | 169,800 | 0 |
| 15-May-2023 | 230.00 | 230.00 | 206.00 | 208.00 | 143,500 | 0 |
| 12-May-2023 | 230.00 | 230.00 | 208.00 | 212.00 | 242,700 | 0 |
| 11-May-2023 | 214.00 | 216.00 | 210.00 | 212.00 | 191,400 | 0 |
| 10-May-2023 | 240.00 | 240.00 | 210.00 | 214.00 | 402,800 | 0 |
| 09-May-2023 | 212.00 | 226.00 | 210.00 | 214.00 | 346,400 | 0 |
| 08-May-2023 | 220.00 | 226.00 | 210.00 | 212.00 | 642,200 | 0 |
| 05-May-2023 | 250.00 | 250.00 | 214.00 | 216.00 | 744,100 | 0 |
| 04-May-2023 | 232.00 | 240.00 | 218.00 | 226.00 | 660,800 | 0 |
| 03-May-2023 | 254.00 | 254.00 | 222.00 | 232.00 | 612,300 | 0 |
| 02-May-2023 | 238.00 | 240.00 | 230.00 | 238.00 | 154,900 | 0 |
| 28-Apr-2023 | 258.00 | 258.00 | 230.00 | 238.00 | 464,300 | 0 |
| 27-Apr-2023 | 246.00 | 250.00 | 232.00 | 240.00 | 179,600 | 0 |
| 26-Apr-2023 | 258.00 | 260.00 | 232.00 | 238.00 | 310,100 | 0 |
| 18-Apr-2023 | 236.00 | 240.00 | 228.00 | 240.00 | 537,500 | 0 |
| 17-Apr-2023 | 236.00 | 240.00 | 226.00 | 238.00 | 635,600 | 0 |
| 14-Apr-2023 | 234.00 | 236.00 | 226.00 | 236.00 | 962,500 | 0 |
| 13-Apr-2023 | 230.00 | 258.00 | 222.00 | 234.00 | 2,083,800 | 0 |
| 12-Apr-2023 | 230.00 | 230.00 | 218.00 | 224.00 | 143,600 | 0 |
| 11-Apr-2023 | 222.00 | 226.00 | 222.00 | 224.00 | 157,100 | 0 |
| 10-Apr-2023 | 234.00 | 234.00 | 210.00 | 224.00 | 1,120,100 | 0 |
| 06-Apr-2023 | 222.00 | 228.00 | 220.00 | 224.00 | 160,400 | 0 |
| 05-Apr-2023 | 226.00 | 228.00 | 222.00 | 222.00 | 221,900 | 0 |
| 04-Apr-2023 | 230.00 | 230.00 | 222.00 | 226.00 | 256,200 | 0 |
| 03-Apr-2023 | 232.00 | 232.00 | 226.00 | 228.00 | 96,900 | 0 |
| 31-Mar-2023 | 220.00 | 230.00 | 218.00 | 230.00 | 187,700 | 0 |
| 30-Mar-2023 | 232.00 | 232.00 | 220.00 | 226.00 | 1,071,500 | 0 |
| 29-Mar-2023 | 240.00 | 240.00 | 222.00 | 230.00 | 84,400 | 0 |
| 28-Mar-2023 | 230.00 | 232.00 | 222.00 | 226.00 | 53,400 | 0 |
| 27-Mar-2023 | 238.00 | 238.00 | 220.00 | 224.00 | 84,800 | 0 |
| 24-Mar-2023 | 240.00 | 240.00 | 218.00 | 222.00 | 226,600 | 0 |
| 21-Mar-2023 | 222.00 | 240.00 | 214.00 | 222.00 | 156,900 | 0 |
| 20-Mar-2023 | 230.00 | 230.00 | 212.00 | 222.00 | 175,500 | 0 |
| 17-Mar-2023 | 220.00 | 228.00 | 208.00 | 222.00 | 335,000 | 0 |
| 16-Mar-2023 | 228.00 | 228.00 | 216.00 | 220.00 | 349,000 | 0 |
| 15-Mar-2023 | 220.00 | 220.00 | 212.00 | 220.00 | 595,300 | 0 |
| 14-Mar-2023 | 230.00 | 238.00 | 220.00 | 220.00 | 248,900 | 0 |
| 13-Mar-2023 | 230.00 | 240.00 | 226.00 | 232.00 | 106,400 | 0 |
| 10-Mar-2023 | 232.00 | 234.00 | 220.00 | 232.00 | 763,000 | 0 |
| 09-Mar-2023 | 222.00 | 248.00 | 220.00 | 232.00 | 959,000 | 0 |
| 08-Mar-2023 | 232.00 | 232.00 | 218.00 | 222.00 | 1,482,800 | 0 |
| 07-Mar-2023 | 236.00 | 242.00 | 228.00 | 228.00 | 597,800 | 0 |
| 06-Mar-2023 | 238.00 | 242.00 | 232.00 | 236.00 | 324,700 | 0 |
| 03-Mar-2023 | 238.00 | 240.00 | 232.00 | 236.00 | 458,300 | 0 |
| 02-Mar-2023 | 244.00 | 244.00 | 236.00 | 238.00 | 185,100 | 0 |
| 01-Mar-2023 | 242.00 | 246.00 | 236.00 | 244.00 | 128,600 | 0 |
| 28-Feb-2023 | 242.00 | 244.00 | 232.00 | 242.00 | 410,500 | 0 |
| 27-Feb-2023 | 236.00 | 246.00 | 236.00 | 242.00 | 631,100 | 0 |
| 24-Feb-2023 | 242.00 | 242.00 | 232.00 | 236.00 | 189,700 | 0 |
| 23-Feb-2023 | 240.00 | 242.00 | 232.00 | 240.00 | 141,800 | 0 |
| 22-Feb-2023 | 242.00 | 242.00 | 232.00 | 240.00 | 503,700 | 0 |
| 21-Feb-2023 | 248.00 | 248.00 | 240.00 | 242.00 | 82,900 | 0 |
| 20-Feb-2023 | 242.00 | 250.00 | 238.00 | 242.00 | 438,100 | 0 |
| 17-Feb-2023 | 240.00 | 244.00 | 236.00 | 242.00 | 1,024,400 | 0 |
| 16-Feb-2023 | 240.00 | 246.00 | 236.00 | 240.00 | 261,000 | 0 |
| 15-Feb-2023 | 228.00 | 248.00 | 226.00 | 240.00 | 690,900 | 0 |
| 14-Feb-2023 | 240.00 | 240.00 | 226.00 | 228.00 | 1,234,400 | 0 |
| 13-Feb-2023 | 244.00 | 246.00 | 230.00 | 230.00 | 1,573,200 | 0 |
| 10-Feb-2023 | 244.00 | 244.00 | 232.00 | 242.00 | 1,368,500 | 0 |
| 09-Feb-2023 | 244.00 | 248.00 | 242.00 | 244.00 | 244,700 | 0 |
| 08-Feb-2023 | 248.00 | 250.00 | 242.00 | 246.00 | 277,900 | 0 |
| 07-Feb-2023 | 248.00 | 248.00 | 244.00 | 244.00 | 145,800 | 0 |
| 06-Feb-2023 | 244.00 | 248.00 | 244.00 | 244.00 | 225,000 | 0 |
| 03-Feb-2023 | 248.00 | 248.00 | 244.00 | 248.00 | 228,200 | 0 |
| 02-Feb-2023 | 250.00 | 250.00 | 246.00 | 248.00 | 103,800 | 0 |
| 01-Feb-2023 | 248.00 | 250.00 | 244.00 | 248.00 | 319,900 | 0 |
| 31-Jan-2023 | 248.00 | 250.00 | 246.00 | 248.00 | 125,200 | 0 |
| 30-Jan-2023 | 248.00 | 250.00 | 246.00 | 248.00 | 326,500 | 0 |
| 27-Jan-2023 | 248.00 | 250.00 | 244.00 | 246.00 | 205,100 | 0 |
| 26-Jan-2023 | 248.00 | 250.00 | 246.00 | 248.00 | 54,100 | 0 |
| 25-Jan-2023 | 250.00 | 250.00 | 244.00 | 248.00 | 192,600 | 0 |
| 24-Jan-2023 | 250.00 | 252.00 | 246.00 | 250.00 | 225,100 | 0 |
| 20-Jan-2023 | 252.00 | 252.00 | 244.00 | 250.00 | 187,600 | 0 |
| 19-Jan-2023 | 250.00 | 250.00 | 242.00 | 250.00 | 157,400 | 0 |
| 18-Jan-2023 | 250.00 | 252.00 | 244.00 | 250.00 | 255,400 | 0 |
| 17-Jan-2023 | 248.00 | 252.00 | 244.00 | 248.00 | 95,300 | 0 |
| 16-Jan-2023 | 250.00 | 250.00 | 244.00 | 250.00 | 164,800 | 0 |
| 13-Jan-2023 | 244.00 | 252.00 | 238.00 | 246.00 | 352,500 | 0 |
| 12-Jan-2023 | 246.00 | 254.00 | 242.00 | 244.00 | 611,500 | 0 |
| 11-Jan-2023 | 248.00 | 254.00 | 244.00 | 244.00 | 695,400 | 0 |
| 10-Jan-2023 | 252.00 | 254.00 | 246.00 | 246.00 | 1,215,200 | 0 |
| 09-Jan-2023 | 250.00 | 256.00 | 248.00 | 250.00 | 156,600 | 0 |
| 06-Jan-2023 | 250.00 | 254.00 | 242.00 | 252.00 | 519,400 | 0 |
| 05-Jan-2023 | 248.00 | 250.00 | 244.00 | 248.00 | 564,200 | 0 |
| 04-Jan-2023 | 248.00 | 250.00 | 244.00 | 248.00 | 332,700 | 0 |
| 03-Jan-2023 | 246.00 | 250.00 | 244.00 | 248.00 | 251,800 | 0 |
| 02-Jan-2023 | 246.00 | 250.00 | 242.00 | 246.00 | 192,600 | 0 |
| 30-Dec-2022 | 246.00 | 248.00 | 244.00 | 244.00 | 97,600 | 0 |