| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 228.00 | 228.00 | 226.00 | 228.00 | 3,200 | 0 |
| 06-Jun-2023 | 222.00 | 228.00 | 210.00 | 228.00 | 17,200 | 0 |
| 05-Jun-2023 | 222.00 | 222.00 | 204.00 | 220.00 | 20,100 | 0 |
| 31-May-2023 | 240.00 | 240.00 | 222.00 | 222.00 | 77,800 | 0 |
| 30-May-2023 | 240.00 | 242.00 | 238.00 | 238.00 | 15,500 | 0 |
| 29-May-2023 | 240.00 | 250.00 | 240.00 | 240.00 | 26,800 | 0 |
| 26-May-2023 | 244.00 | 246.00 | 240.00 | 240.00 | 21,800 | 0 |
| 25-May-2023 | 252.00 | 258.00 | 236.00 | 240.00 | 171,500 | 0 |
| 24-May-2023 | 244.00 | 254.00 | 230.00 | 252.00 | 138,900 | 0 |
| 23-May-2023 | 258.00 | 258.00 | 244.00 | 246.00 | 120,800 | 0 |
| 22-May-2023 | 280.00 | 280.00 | 262.00 | 262.00 | 408,100 | 0 |
| 19-May-2023 | 266.00 | 288.00 | 248.00 | 280.00 | 390,800 | 0 |
| 17-May-2023 | 242.00 | 278.00 | 238.00 | 266.00 | 43,100 | 0 |
| 16-May-2023 | 248.00 | 248.00 | 240.00 | 242.00 | 10,800 | 0 |
| 15-May-2023 | 242.00 | 244.00 | 242.00 | 244.00 | 5,000 | 0 |
| 12-May-2023 | 242.00 | 246.00 | 242.00 | 244.00 | 17,900 | 0 |
| 11-May-2023 | 242.00 | 244.00 | 242.00 | 242.00 | 28,300 | 0 |
| 10-May-2023 | 242.00 | 246.00 | 240.00 | 242.00 | 25,500 | 0 |
| 09-May-2023 | 246.00 | 248.00 | 240.00 | 244.00 | 176,800 | 0 |
| 08-May-2023 | 256.00 | 256.00 | 240.00 | 248.00 | 164,800 | 0 |
| 05-May-2023 | 272.00 | 272.00 | 242.00 | 244.00 | 85,000 | 0 |
| 04-May-2023 | 256.00 | 272.00 | 240.00 | 258.00 | 65,100 | 0 |
| 03-May-2023 | 268.00 | 268.00 | 254.00 | 254.00 | 86,800 | 0 |
| 02-May-2023 | 270.00 | 270.00 | 270.00 | 270.00 | 6,700 | 0 |
| 28-Apr-2023 | 274.00 | 278.00 | 256.00 | 272.00 | 61,100 | 0 |
| 27-Apr-2023 | 266.00 | 284.00 | 266.00 | 274.00 | 12,200 | 0 |
| 26-Apr-2023 | 268.00 | 276.00 | 260.00 | 276.00 | 35,300 | 0 |
| 18-Apr-2023 | 286.00 | 286.00 | 266.00 | 276.00 | 90,200 | 0 |
| 17-Apr-2023 | 258.00 | 296.00 | 242.00 | 286.00 | 81,000 | 0 |
| 14-Apr-2023 | 266.00 | 266.00 | 252.00 | 258.00 | 27,200 | 0 |
| 13-Apr-2023 | 276.00 | 278.00 | 256.00 | 266.00 | 13,700 | 0 |
| 12-Apr-2023 | 264.00 | 276.00 | 250.00 | 274.00 | 18,000 | 0 |
| 11-Apr-2023 | 270.00 | 278.00 | 266.00 | 268.00 | 201,900 | 0 |
| 10-Apr-2023 | 276.00 | 280.00 | 270.00 | 276.00 | 57,600 | 0 |
| 06-Apr-2023 | 278.00 | 280.00 | 266.00 | 276.00 | 43,300 | 0 |
| 05-Apr-2023 | 270.00 | 278.00 | 264.00 | 276.00 | 71,400 | 0 |
| 04-Apr-2023 | 278.00 | 284.00 | 266.00 | 272.00 | 131,800 | 0 |
| 03-Apr-2023 | 288.00 | 288.00 | 276.00 | 284.00 | 35,400 | 0 |
| 31-Mar-2023 | 286.00 | 286.00 | 280.00 | 284.00 | 28,200 | 0 |
| 30-Mar-2023 | 276.00 | 286.00 | 270.00 | 286.00 | 173,900 | 0 |
| 29-Mar-2023 | 310.00 | 310.00 | 286.00 | 286.00 | 532,100 | 0 |
| 28-Mar-2023 | 298.00 | 330.00 | 292.00 | 300.00 | 138,100 | 0 |
| 27-Mar-2023 | 306.00 | 316.00 | 294.00 | 298.00 | 129,400 | 0 |
| 24-Mar-2023 | 306.00 | 338.00 | 294.00 | 302.00 | 911,700 | 0 |
| 21-Mar-2023 | 308.00 | 318.00 | 300.00 | 306.00 | 195,800 | 0 |
| 20-Mar-2023 | 328.00 | 340.00 | 306.00 | 308.00 | 368,700 | 0 |
| 17-Mar-2023 | 328.00 | 340.00 | 306.00 | 328.00 | 617,500 | 0 |
| 16-Mar-2023 | 352.00 | 352.00 | 328.00 | 328.00 | 343,300 | 0 |
| 15-Mar-2023 | 360.00 | 370.00 | 344.00 | 352.00 | 1,137,300 | 0 |
| 14-Mar-2023 | 378.00 | 380.00 | 368.00 | 368.00 | 1,277,600 | 0 |
| 13-Mar-2023 | 350.00 | 398.00 | 346.00 | 382.00 | 3,407,700 | 0 |
| 10-Mar-2023 | 304.00 | 346.00 | 300.00 | 346.00 | 1,169,900 | 0 |
| 09-Mar-2023 | 300.00 | 306.00 | 296.00 | 304.00 | 116,400 | 0 |
| 08-Mar-2023 | 312.00 | 322.00 | 298.00 | 300.00 | 183,300 | 0 |
| 07-Mar-2023 | 292.00 | 316.00 | 292.00 | 308.00 | 146,900 | 0 |
| 06-Mar-2023 | 294.00 | 320.00 | 294.00 | 300.00 | 51,400 | 0 |
| 03-Mar-2023 | 288.00 | 302.00 | 288.00 | 296.00 | 138,700 | 0 |
| 02-Mar-2023 | 286.00 | 340.00 | 280.00 | 288.00 | 2,763,800 | 0 |
| 01-Mar-2023 | 304.00 | 304.00 | 286.00 | 296.00 | 35,100 | 0 |
| 28-Feb-2023 | 298.00 | 334.00 | 282.00 | 296.00 | 1,326,400 | 0 |
| 27-Feb-2023 | 304.00 | 306.00 | 286.00 | 302.00 | 62,300 | 0 |
| 24-Feb-2023 | 302.00 | 308.00 | 284.00 | 304.00 | 64,000 | 0 |
| 23-Feb-2023 | 320.00 | 320.00 | 298.00 | 304.00 | 147,900 | 0 |
| 22-Feb-2023 | 314.00 | 322.00 | 306.00 | 320.00 | 33,700 | 0 |
| 21-Feb-2023 | 318.00 | 330.00 | 304.00 | 316.00 | 92,300 | 0 |
| 20-Feb-2023 | 326.00 | 326.00 | 304.00 | 326.00 | 315,300 | 0 |
| 17-Feb-2023 | 330.00 | 330.00 | 312.00 | 326.00 | 97,700 | 0 |
| 16-Feb-2023 | 340.00 | 344.00 | 330.00 | 330.00 | 136,000 | 0 |
| 15-Feb-2023 | 342.00 | 344.00 | 336.00 | 344.00 | 43,400 | 0 |
| 14-Feb-2023 | 350.00 | 352.00 | 326.00 | 348.00 | 142,300 | 0 |
| 13-Feb-2023 | 362.00 | 366.00 | 348.00 | 350.00 | 512,500 | 0 |
| 10-Feb-2023 | 372.00 | 376.00 | 356.00 | 366.00 | 275,000 | 0 |
| 09-Feb-2023 | 374.00 | 378.00 | 368.00 | 370.00 | 476,800 | 0 |
| 08-Feb-2023 | 332.00 | 374.00 | 326.00 | 374.00 | 1,612,300 | 0 |
| 07-Feb-2023 | 330.00 | 340.00 | 322.00 | 332.00 | 1,384,300 | 0 |
| 06-Feb-2023 | 320.00 | 332.00 | 298.00 | 330.00 | 1,750,900 | 0 |
| 03-Feb-2023 | 284.00 | 330.00 | 274.00 | 320.00 | 5,410,500 | 0 |
| 02-Feb-2023 | 268.00 | 308.00 | 256.00 | 284.00 | 1,183,600 | 0 |
| 01-Feb-2023 | 282.00 | 286.00 | 264.00 | 270.00 | 476,900 | 0 |
| 31-Jan-2023 | 340.00 | 346.00 | 276.00 | 282.00 | 1,241,700 | 0 |
| 30-Jan-2023 | 244.00 | 296.00 | 244.00 | 296.00 | 897,900 | 0 |
| 27-Jan-2023 | 234.00 | 246.00 | 234.00 | 238.00 | 46,200 | 0 |
| 26-Jan-2023 | 236.00 | 240.00 | 232.00 | 234.00 | 87,100 | 0 |
| 25-Jan-2023 | 234.00 | 236.00 | 232.00 | 232.00 | 139,000 | 0 |
| 24-Jan-2023 | 228.00 | 238.00 | 228.00 | 232.00 | 53,600 | 0 |
| 20-Jan-2023 | 234.00 | 238.00 | 226.00 | 230.00 | 138,400 | 0 |
| 19-Jan-2023 | 228.00 | 266.00 | 216.00 | 232.00 | 634,000 | 0 |
| 18-Jan-2023 | 242.00 | 266.00 | 228.00 | 228.00 | 472,600 | 0 |
| 17-Jan-2023 | 262.00 | 324.00 | 244.00 | 244.00 | 543,800 | 0 |
| 16-Jan-2023 | 262.00 | 268.00 | 262.00 | 262.00 | 291,200 | 0 |
| 13-Jan-2023 | 286.00 | 286.00 | 280.00 | 280.00 | 70,200 | 0 |
| 12-Jan-2023 | 322.00 | 334.00 | 300.00 | 300.00 | 115,200 | 0 |
| 11-Jan-2023 | 350.00 | 410.00 | 322.00 | 322.00 | 1,276,600 | 0 |
| 10-Jan-2023 | 304.00 | 370.00 | 304.00 | 346.00 | 983,600 | 0 |
| 09-Jan-2023 | 256.00 | 312.00 | 256.00 | 304.00 | 938,700 | 0 |
| 06-Jan-2023 | 282.00 | 310.00 | 266.00 | 274.00 | 563,500 | 0 |
| 05-Jan-2023 | 248.00 | 310.00 | 232.00 | 284.00 | 1,121,300 | 0 |
| 04-Jan-2023 | 266.00 | 292.00 | 248.00 | 248.00 | 688,500 | 0 |
| 03-Jan-2023 | 220.00 | 266.00 | 218.00 | 266.00 | 705,700 | 0 |
| 02-Jan-2023 | 206.00 | 216.00 | 206.00 | 214.00 | 3,400 | 0 |