| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 352.00 | 352.00 | 340.00 | 340.00 | 10,200 | 0 |
| 05-Jun-2023 | 340.00 | 350.00 | 334.00 | 340.00 | 197,800 | 0 |
| 31-May-2023 | 344.00 | 350.00 | 316.00 | 340.00 | 236,400 | 0 |
| 30-May-2023 | 352.00 | 352.00 | 332.00 | 338.00 | 76,300 | 0 |
| 29-May-2023 | 360.00 | 360.00 | 330.00 | 346.00 | 102,400 | 0 |
| 26-May-2023 | 346.00 | 354.00 | 344.00 | 354.00 | 91,200 | 0 |
| 25-May-2023 | 358.00 | 364.00 | 330.00 | 346.00 | 47,400 | 0 |
| 24-May-2023 | 324.00 | 400.00 | 324.00 | 346.00 | 717,800 | 0 |
| 23-May-2023 | 320.00 | 324.00 | 318.00 | 324.00 | 21,300 | 0 |
| 22-May-2023 | 330.00 | 330.00 | 316.00 | 328.00 | 2,500 | 0 |
| 19-May-2023 | 314.00 | 328.00 | 314.00 | 324.00 | 10,300 | 0 |
| 17-May-2023 | 332.00 | 334.00 | 312.00 | 332.00 | 57,600 | 0 |
| 16-May-2023 | 330.00 | 334.00 | 328.00 | 332.00 | 18,500 | 0 |
| 15-May-2023 | 332.00 | 332.00 | 324.00 | 328.00 | 111,500 | 0 |
| 12-May-2023 | 334.00 | 346.00 | 326.00 | 330.00 | 33,900 | 0 |
| 11-May-2023 | 332.00 | 332.00 | 324.00 | 330.00 | 24,900 | 0 |
| 10-May-2023 | 326.00 | 338.00 | 324.00 | 332.00 | 58,000 | 0 |
| 09-May-2023 | 328.00 | 332.00 | 308.00 | 326.00 | 42,800 | 0 |
| 08-May-2023 | 306.00 | 328.00 | 306.00 | 328.00 | 86,900 | 0 |
| 05-May-2023 | 306.00 | 306.00 | 306.00 | 306.00 | 7,200 | 0 |
| 04-May-2023 | 312.00 | 314.00 | 312.00 | 314.00 | 500 | 0 |
| 03-May-2023 | 300.00 | 310.00 | 300.00 | 310.00 | 37,000 | 0 |
| 02-May-2023 | 306.00 | 310.00 | 292.00 | 310.00 | 10,900 | 0 |
| 28-Apr-2023 | 308.00 | 308.00 | 300.00 | 306.00 | 62,700 | 0 |
| 27-Apr-2023 | 302.00 | 310.00 | 300.00 | 308.00 | 4,100 | 0 |
| 26-Apr-2023 | 304.00 | 308.00 | 292.00 | 308.00 | 142,000 | 0 |
| 18-Apr-2023 | 310.00 | 310.00 | 310.00 | 310.00 | 1,100 | 0 |
| 17-Apr-2023 | 308.00 | 310.00 | 302.00 | 310.00 | 18,200 | 0 |
| 14-Apr-2023 | 320.00 | 320.00 | 302.00 | 302.00 | 125,200 | 0 |
| 13-Apr-2023 | 332.00 | 342.00 | 310.00 | 310.00 | 239,500 | 0 |
| 12-Apr-2023 | 356.00 | 356.00 | 332.00 | 332.00 | 106,200 | 0 |
| 11-Apr-2023 | 346.00 | 356.00 | 342.00 | 356.00 | 3,400 | 0 |
| 10-Apr-2023 | 342.00 | 346.00 | 342.00 | 346.00 | 4,200 | 0 |
| 06-Apr-2023 | 364.00 | 364.00 | 346.00 | 360.00 | 2,500 | 0 |
| 05-Apr-2023 | 356.00 | 366.00 | 346.00 | 366.00 | 2,500 | 0 |
| 04-Apr-2023 | 386.00 | 386.00 | 350.00 | 366.00 | 2,700 | 0 |
| 03-Apr-2023 | 354.00 | 384.00 | 348.00 | 366.00 | 7,200 | 0 |
| 31-Mar-2023 | 338.00 | 360.00 | 338.00 | 356.00 | 3,500 | 0 |
| 30-Mar-2023 | 352.00 | 354.00 | 352.00 | 354.00 | 12,400 | 0 |
| 29-Mar-2023 | 334.00 | 362.00 | 334.00 | 354.00 | 6,100 | 0 |
| 28-Mar-2023 | 362.00 | 362.00 | 348.00 | 350.00 | 41,400 | 0 |
| 27-Mar-2023 | 354.00 | 364.00 | 322.00 | 348.00 | 30,200 | 0 |
| 24-Mar-2023 | 342.00 | 342.00 | 324.00 | 338.00 | 13,500 | 0 |
| 21-Mar-2023 | 344.00 | 348.00 | 328.00 | 344.00 | 94,100 | 0 |
| 20-Mar-2023 | 360.00 | 360.00 | 350.00 | 352.00 | 2,200 | 0 |
| 17-Mar-2023 | 372.00 | 378.00 | 368.00 | 368.00 | 22,800 | 0 |
| 16-Mar-2023 | 418.00 | 418.00 | 390.00 | 394.00 | 55,800 | 0 |
| 15-Mar-2023 | 426.00 | 440.00 | 418.00 | 418.00 | 52,000 | 0 |
| 14-Mar-2023 | 432.00 | 448.00 | 430.00 | 448.00 | 14,400 | 0 |
| 13-Mar-2023 | 444.00 | 472.00 | 444.00 | 450.00 | 17,400 | 0 |
| 10-Mar-2023 | 430.00 | 444.00 | 422.00 | 444.00 | 84,500 | 0 |
| 09-Mar-2023 | 440.00 | 440.00 | 416.00 | 430.00 | 19,600 | 0 |
| 08-Mar-2023 | 446.00 | 446.00 | 440.00 | 440.00 | 10,500 | 0 |
| 07-Mar-2023 | 446.00 | 448.00 | 436.00 | 446.00 | 8,500 | 0 |
| 06-Mar-2023 | 480.00 | 490.00 | 448.00 | 448.00 | 224,000 | 0 |
| 03-Mar-2023 | 480.00 | 486.00 | 480.00 | 480.00 | 1,300 | 0 |
| 02-Mar-2023 | 480.00 | 480.00 | 448.00 | 480.00 | 36,400 | 0 |
| 01-Mar-2023 | 488.00 | 488.00 | 468.00 | 480.00 | 32,000 | 0 |
| 28-Feb-2023 | 498.00 | 498.00 | 472.00 | 490.00 | 4,700 | 0 |
| 27-Feb-2023 | 498.00 | 498.00 | 498.00 | 498.00 | 1,700 | 0 |
| 24-Feb-2023 | 496.00 | 498.00 | 480.00 | 498.00 | 18,400 | 0 |
| 23-Feb-2023 | 492.00 | 496.00 | 492.00 | 496.00 | 300 | 0 |
| 22-Feb-2023 | 488.00 | 496.00 | 482.00 | 492.00 | 8,200 | 0 |
| 21-Feb-2023 | 498.00 | 498.00 | 486.00 | 488.00 | 15,500 | 0 |
| 20-Feb-2023 | 480.00 | 510.00 | 480.00 | 498.00 | 14,600 | 0 |
| 17-Feb-2023 | 500.00 | 510.00 | 486.00 | 510.00 | 600 | 0 |
| 16-Feb-2023 | 500.00 | 510.00 | 484.00 | 510.00 | 9,000 | 0 |
| 15-Feb-2023 | 490.00 | 505.00 | 484.00 | 500.00 | 1,800 | 0 |
| 14-Feb-2023 | 505.00 | 510.00 | 494.00 | 510.00 | 4,800 | 0 |
| 13-Feb-2023 | 510.00 | 520.00 | 488.00 | 505.00 | 8,800 | 0 |
| 10-Feb-2023 | 515.00 | 515.00 | 486.00 | 486.00 | 5,100 | 0 |
| 09-Feb-2023 | 510.00 | 525.00 | 486.00 | 510.00 | 2,200 | 0 |
| 08-Feb-2023 | 505.00 | 510.00 | 500.00 | 510.00 | 700 | 0 |
| 07-Feb-2023 | 482.00 | 510.00 | 482.00 | 510.00 | 59,600 | 0 |
| 06-Feb-2023 | 480.00 | 498.00 | 470.00 | 478.00 | 21,400 | 0 |
| 03-Feb-2023 | 500.00 | 500.00 | 460.00 | 480.00 | 36,200 | 0 |
| 02-Feb-2023 | 505.00 | 505.00 | 490.00 | 490.00 | 194,100 | 0 |
| 01-Feb-2023 | 555.00 | 560.00 | 520.00 | 525.00 | 79,000 | 0 |
| 31-Jan-2023 | 585.00 | 585.00 | 540.00 | 555.00 | 4,300 | 0 |
| 30-Jan-2023 | 555.00 | 560.00 | 550.00 | 555.00 | 1,200 | 0 |
| 27-Jan-2023 | 560.00 | 565.00 | 535.00 | 560.00 | 22,800 | 0 |
| 26-Jan-2023 | 555.00 | 575.00 | 525.00 | 565.00 | 11,800 | 0 |
| 25-Jan-2023 | 585.00 | 585.00 | 550.00 | 555.00 | 67,100 | 0 |
| 24-Jan-2023 | 570.00 | 570.00 | 555.00 | 555.00 | 16,900 | 0 |
| 20-Jan-2023 | 550.00 | 575.00 | 515.00 | 570.00 | 99,600 | 0 |
| 19-Jan-2023 | 560.00 | 560.00 | 545.00 | 550.00 | 232,400 | 0 |
| 18-Jan-2023 | 615.00 | 620.00 | 585.00 | 585.00 | 246,700 | 0 |
| 17-Jan-2023 | 625.00 | 640.00 | 625.00 | 625.00 | 34,300 | 0 |
| 16-Jan-2023 | 630.00 | 640.00 | 615.00 | 640.00 | 65,500 | 0 |
| 13-Jan-2023 | 645.00 | 650.00 | 620.00 | 630.00 | 39,500 | 0 |
| 12-Jan-2023 | 660.00 | 660.00 | 640.00 | 660.00 | 3,800 | 0 |
| 11-Jan-2023 | 630.00 | 665.00 | 620.00 | 665.00 | 24,200 | 0 |
| 10-Jan-2023 | 655.00 | 655.00 | 630.00 | 640.00 | 6,800 | 0 |
| 09-Jan-2023 | 655.00 | 655.00 | 640.00 | 655.00 | 4,700 | 0 |
| 06-Jan-2023 | 645.00 | 655.00 | 635.00 | 655.00 | 39,700 | 0 |
| 05-Jan-2023 | 630.00 | 675.00 | 630.00 | 665.00 | 11,300 | 0 |
| 04-Jan-2023 | 675.00 | 675.00 | 645.00 | 670.00 | 3,800 | 0 |
| 03-Jan-2023 | 675.00 | 675.00 | 640.00 | 655.00 | 31,400 | 0 |
| 02-Jan-2023 | 675.00 | 675.00 | 640.00 | 675.00 | 36,700 | 0 |
| 30-Dec-2022 | 665.00 | 665.00 | 655.00 | 665.00 | 12,100 | 0 |