| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 378.00 | 412.00 | 376.00 | 408.00 | 73,954,900 | 0 |
| 07-Jun-2023 | 378.00 | 388.00 | 364.00 | 378.00 | 48,606,400 | 0 |
| 06-Jun-2023 | 348.00 | 400.00 | 348.00 | 378.00 | 90,034,200 | 0 |
| 05-Jun-2023 | 338.00 | 352.00 | 336.00 | 348.00 | 10,348,400 | 0 |
| 31-May-2023 | 344.00 | 346.00 | 336.00 | 338.00 | 3,882,400 | 0 |
| 30-May-2023 | 334.00 | 348.00 | 332.00 | 342.00 | 8,895,600 | 0 |
| 29-May-2023 | 344.00 | 344.00 | 330.00 | 334.00 | 7,363,100 | 0 |
| 26-May-2023 | 342.00 | 348.00 | 342.00 | 342.00 | 2,653,800 | 0 |
| 25-May-2023 | 344.00 | 348.00 | 340.00 | 342.00 | 5,178,300 | 0 |
| 24-May-2023 | 348.00 | 352.00 | 344.00 | 344.00 | 5,827,100 | 0 |
| 23-May-2023 | 346.00 | 356.00 | 344.00 | 348.00 | 10,288,300 | 0 |
| 22-May-2023 | 346.00 | 350.00 | 330.00 | 346.00 | 19,994,200 | 0 |
| 19-May-2023 | 370.00 | 380.00 | 346.00 | 346.00 | 37,136,800 | 0 |
| 17-May-2023 | 384.00 | 384.00 | 370.00 | 370.00 | 13,033,500 | 0 |
| 16-May-2023 | 384.00 | 388.00 | 380.00 | 382.00 | 9,676,800 | 0 |
| 15-May-2023 | 384.00 | 388.00 | 382.00 | 384.00 | 7,102,300 | 0 |
| 12-May-2023 | 384.00 | 388.00 | 380.00 | 384.00 | 9,611,400 | 0 |
| 11-May-2023 | 396.00 | 398.00 | 384.00 | 384.00 | 16,118,100 | 0 |
| 10-May-2023 | 402.00 | 404.00 | 394.00 | 396.00 | 7,112,800 | 0 |
| 09-May-2023 | 390.00 | 402.00 | 388.00 | 400.00 | 10,227,100 | 0 |
| 08-May-2023 | 394.00 | 398.00 | 388.00 | 388.00 | 15,518,700 | 0 |
| 05-May-2023 | 408.00 | 410.00 | 392.00 | 392.00 | 19,545,800 | 0 |
| 04-May-2023 | 402.00 | 412.00 | 402.00 | 408.00 | 8,429,800 | 0 |
| 03-May-2023 | 414.00 | 414.00 | 400.00 | 402.00 | 16,298,500 | 0 |
| 02-May-2023 | 436.00 | 438.00 | 412.00 | 414.00 | 15,241,100 | 0 |
| 28-Apr-2023 | 434.00 | 438.00 | 430.00 | 436.00 | 11,637,200 | 0 |
| 27-Apr-2023 | 424.00 | 444.00 | 420.00 | 434.00 | 30,312,100 | 0 |
| 26-Apr-2023 | 404.00 | 426.00 | 398.00 | 420.00 | 21,454,500 | 0 |
| 18-Apr-2023 | 404.00 | 408.00 | 400.00 | 404.00 | 6,102,600 | 0 |
| 17-Apr-2023 | 398.00 | 412.00 | 398.00 | 404.00 | 10,533,900 | 0 |
| 14-Apr-2023 | 404.00 | 410.00 | 396.00 | 398.00 | 7,183,800 | 0 |
| 13-Apr-2023 | 404.00 | 416.00 | 402.00 | 404.00 | 12,460,600 | 0 |
| 12-Apr-2023 | 390.00 | 406.00 | 386.00 | 404.00 | 23,922,400 | 0 |
| 11-Apr-2023 | 400.00 | 404.00 | 374.00 | 388.00 | 49,917,900 | 0 |
| 10-Apr-2023 | 408.00 | 410.00 | 396.00 | 400.00 | 12,579,600 | 0 |
| 06-Apr-2023 | 408.00 | 410.00 | 404.00 | 408.00 | 4,682,800 | 0 |
| 05-Apr-2023 | 416.00 | 418.00 | 408.00 | 408.00 | 6,368,300 | 0 |
| 04-Apr-2023 | 418.00 | 420.00 | 412.00 | 416.00 | 4,383,300 | 0 |
| 03-Apr-2023 | 420.00 | 420.00 | 414.00 | 418.00 | 4,055,200 | 0 |
| 31-Mar-2023 | 424.00 | 428.00 | 416.00 | 416.00 | 5,551,300 | 0 |
| 30-Mar-2023 | 422.00 | 428.00 | 422.00 | 424.00 | 4,688,700 | 0 |
| 29-Mar-2023 | 414.00 | 426.00 | 414.00 | 422.00 | 8,415,900 | 0 |
| 28-Mar-2023 | 408.00 | 418.00 | 406.00 | 414.00 | 5,284,800 | 0 |
| 27-Mar-2023 | 406.00 | 410.00 | 404.00 | 406.00 | 2,876,400 | 0 |
| 24-Mar-2023 | 410.00 | 412.00 | 406.00 | 406.00 | 4,306,200 | 0 |
| 21-Mar-2023 | 402.00 | 408.00 | 400.00 | 408.00 | 6,934,400 | 0 |
| 20-Mar-2023 | 408.00 | 408.00 | 400.00 | 402.00 | 5,894,900 | 0 |
| 17-Mar-2023 | 404.00 | 410.00 | 402.00 | 404.00 | 6,971,500 | 0 |
| 16-Mar-2023 | 414.00 | 416.00 | 400.00 | 402.00 | 11,365,900 | 0 |
| 15-Mar-2023 | 414.00 | 422.00 | 410.00 | 414.00 | 7,669,800 | 0 |
| 14-Mar-2023 | 430.00 | 432.00 | 410.00 | 412.00 | 15,408,100 | 0 |
| 13-Mar-2023 | 424.00 | 444.00 | 424.00 | 428.00 | 22,050,600 | 0 |
| 10-Mar-2023 | 432.00 | 434.00 | 424.00 | 424.00 | 3,582,700 | 0 |
| 09-Mar-2023 | 424.00 | 434.00 | 424.00 | 432.00 | 6,614,200 | 0 |
| 08-Mar-2023 | 432.00 | 436.00 | 424.00 | 424.00 | 10,341,600 | 0 |
| 07-Mar-2023 | 438.00 | 444.00 | 432.00 | 432.00 | 7,664,500 | 0 |
| 06-Mar-2023 | 454.00 | 458.00 | 436.00 | 438.00 | 13,303,500 | 0 |
| 03-Mar-2023 | 452.00 | 462.00 | 450.00 | 454.00 | 6,455,800 | 0 |
| 02-Mar-2023 | 444.00 | 454.00 | 442.00 | 450.00 | 7,406,300 | 0 |
| 01-Mar-2023 | 446.00 | 448.00 | 440.00 | 442.00 | 4,197,300 | 0 |
| 28-Feb-2023 | 450.00 | 454.00 | 440.00 | 442.00 | 7,897,600 | 0 |
| 27-Feb-2023 | 454.00 | 458.00 | 450.00 | 450.00 | 4,145,300 | 0 |
| 24-Feb-2023 | 448.00 | 456.00 | 448.00 | 452.00 | 2,856,000 | 0 |
| 23-Feb-2023 | 458.00 | 460.00 | 446.00 | 448.00 | 9,392,700 | 0 |
| 22-Feb-2023 | 466.00 | 468.00 | 456.00 | 458.00 | 11,217,700 | 0 |
| 21-Feb-2023 | 474.00 | 476.00 | 466.00 | 468.00 | 5,464,400 | 0 |
| 20-Feb-2023 | 468.00 | 478.00 | 466.00 | 474.00 | 9,107,300 | 0 |
| 17-Feb-2023 | 460.00 | 472.00 | 450.00 | 468.00 | 9,116,700 | 0 |
| 16-Feb-2023 | 476.00 | 480.00 | 454.00 | 460.00 | 20,398,500 | 0 |
| 15-Feb-2023 | 482.00 | 486.00 | 474.00 | 476.00 | 8,753,900 | 0 |
| 14-Feb-2023 | 482.00 | 492.00 | 482.00 | 482.00 | 7,563,500 | 0 |
| 13-Feb-2023 | 478.00 | 486.00 | 478.00 | 482.00 | 6,283,200 | 0 |
| 10-Feb-2023 | 490.00 | 492.00 | 472.00 | 478.00 | 22,726,700 | 0 |
| 09-Feb-2023 | 492.00 | 505.00 | 490.00 | 490.00 | 15,900,100 | 0 |
| 08-Feb-2023 | 492.00 | 496.00 | 490.00 | 492.00 | 5,113,000 | 0 |
| 07-Feb-2023 | 500.00 | 505.00 | 486.00 | 492.00 | 16,685,300 | 0 |
| 06-Feb-2023 | 500.00 | 515.00 | 494.00 | 500.00 | 26,470,000 | 0 |
| 03-Feb-2023 | 482.00 | 505.00 | 482.00 | 498.00 | 26,643,700 | 0 |
| 02-Feb-2023 | 472.00 | 484.00 | 472.00 | 482.00 | 11,191,600 | 0 |
| 01-Feb-2023 | 480.00 | 484.00 | 472.00 | 472.00 | 9,156,300 | 0 |
| 31-Jan-2023 | 480.00 | 492.00 | 476.00 | 480.00 | 11,981,900 | 0 |
| 30-Jan-2023 | 488.00 | 496.00 | 476.00 | 480.00 | 15,305,700 | 0 |
| 27-Jan-2023 | 462.00 | 490.00 | 460.00 | 486.00 | 28,572,800 | 0 |
| 26-Jan-2023 | 468.00 | 476.00 | 458.00 | 462.00 | 11,401,600 | 0 |
| 25-Jan-2023 | 452.00 | 478.00 | 446.00 | 466.00 | 19,125,900 | 0 |
| 24-Jan-2023 | 452.00 | 458.00 | 450.00 | 452.00 | 8,212,900 | 0 |
| 20-Jan-2023 | 438.00 | 454.00 | 438.00 | 452.00 | 9,884,500 | 0 |
| 19-Jan-2023 | 422.00 | 442.00 | 422.00 | 438.00 | 15,984,400 | 0 |
| 18-Jan-2023 | 432.00 | 434.00 | 420.00 | 422.00 | 14,309,900 | 0 |
| 17-Jan-2023 | 432.00 | 436.00 | 428.00 | 432.00 | 6,215,200 | 0 |
| 16-Jan-2023 | 426.00 | 436.00 | 424.00 | 430.00 | 6,820,500 | 0 |
| 13-Jan-2023 | 424.00 | 428.00 | 420.00 | 428.00 | 6,380,400 | 0 |
| 12-Jan-2023 | 418.00 | 428.00 | 416.00 | 424.00 | 11,328,000 | 0 |
| 11-Jan-2023 | 416.00 | 424.00 | 408.00 | 418.00 | 12,280,200 | 0 |
| 10-Jan-2023 | 438.00 | 440.00 | 408.00 | 416.00 | 28,291,000 | 0 |
| 09-Jan-2023 | 458.00 | 458.00 | 432.00 | 438.00 | 20,015,100 | 0 |
| 06-Jan-2023 | 458.00 | 458.00 | 442.00 | 452.00 | 11,530,500 | 0 |
| 05-Jan-2023 | 484.00 | 486.00 | 452.00 | 454.00 | 36,504,700 | 0 |
| 04-Jan-2023 | 490.00 | 496.00 | 482.00 | 484.00 | 18,590,300 | 0 |
| 03-Jan-2023 | 484.00 | 490.00 | 482.00 | 488.00 | 14,917,900 | 0 |