| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 132.00 | 146.00 | 129.00 | 145.00 | 560,493,400 | 0 |
| 05-Jun-2023 | 116.00 | 132.00 | 116.00 | 130.00 | 461,647,100 | 0 |
| 31-May-2023 | 123.00 | 123.00 | 115.00 | 116.00 | 229,400,700 | 0 |
| 30-May-2023 | 125.00 | 125.00 | 119.00 | 121.00 | 156,449,700 | 0 |
| 29-May-2023 | 120.00 | 125.00 | 117.00 | 123.00 | 323,097,700 | 0 |
| 26-May-2023 | 120.00 | 122.00 | 114.00 | 119.00 | 348,916,800 | 0 |
| 25-May-2023 | 127.00 | 128.00 | 121.00 | 121.00 | 215,710,300 | 0 |
| 24-May-2023 | 129.00 | 130.00 | 127.00 | 127.00 | 77,663,700 | 0 |
| 23-May-2023 | 133.00 | 133.00 | 128.00 | 128.00 | 112,633,200 | 0 |
| 22-May-2023 | 128.00 | 134.00 | 126.00 | 131.00 | 153,599,400 | 0 |
| 19-May-2023 | 138.00 | 138.00 | 127.00 | 128.00 | 284,382,800 | 0 |
| 17-May-2023 | 145.00 | 145.00 | 135.00 | 136.00 | 375,377,800 | 0 |
| 16-May-2023 | 150.00 | 151.00 | 145.00 | 145.00 | 138,623,000 | 0 |
| 15-May-2023 | 150.00 | 152.00 | 145.00 | 149.00 | 127,918,200 | 0 |
| 12-May-2023 | 151.00 | 152.00 | 148.00 | 148.00 | 67,750,500 | 0 |
| 11-May-2023 | 154.00 | 154.00 | 148.00 | 149.00 | 108,187,900 | 0 |
| 10-May-2023 | 154.00 | 154.00 | 151.00 | 152.00 | 58,313,900 | 0 |
| 09-May-2023 | 154.00 | 155.00 | 151.00 | 151.00 | 63,420,200 | 0 |
| 08-May-2023 | 154.00 | 156.00 | 152.00 | 153.00 | 74,935,400 | 0 |
| 05-May-2023 | 160.00 | 162.00 | 151.00 | 153.00 | 207,532,800 | 0 |
| 04-May-2023 | 160.00 | 163.00 | 159.00 | 160.00 | 110,371,200 | 0 |
| 03-May-2023 | 161.00 | 161.00 | 157.00 | 158.00 | 69,501,400 | 0 |
| 02-May-2023 | 162.00 | 165.00 | 157.00 | 158.00 | 71,361,800 | 0 |
| 28-Apr-2023 | 156.00 | 162.00 | 155.00 | 162.00 | 121,682,100 | 0 |
| 27-Apr-2023 | 161.00 | 161.00 | 156.00 | 156.00 | 48,210,500 | 0 |
| 26-Apr-2023 | 157.00 | 160.00 | 155.00 | 158.00 | 85,472,400 | 0 |
| 18-Apr-2023 | 163.00 | 164.00 | 157.00 | 157.00 | 144,882,100 | 0 |
| 17-Apr-2023 | 164.00 | 165.00 | 162.00 | 163.00 | 104,878,400 | 0 |
| 14-Apr-2023 | 166.00 | 168.00 | 161.00 | 162.00 | 178,998,100 | 0 |
| 13-Apr-2023 | 165.00 | 165.00 | 161.00 | 162.00 | 89,528,300 | 0 |
| 12-Apr-2023 | 166.00 | 168.00 | 162.00 | 162.00 | 92,764,900 | 0 |
| 11-Apr-2023 | 164.00 | 167.00 | 160.00 | 165.00 | 130,478,400 | 0 |
| 10-Apr-2023 | 168.00 | 169.00 | 161.00 | 161.00 | 214,702,300 | 0 |
| 06-Apr-2023 | 172.00 | 173.00 | 168.00 | 168.00 | 90,923,200 | 0 |
| 05-Apr-2023 | 171.00 | 176.00 | 171.00 | 171.00 | 314,406,900 | 0 |
| 04-Apr-2023 | 170.00 | 172.00 | 167.00 | 168.00 | 77,442,100 | 0 |
| 03-Apr-2023 | 169.00 | 170.00 | 164.00 | 170.00 | 187,057,400 | 0 |
| 31-Mar-2023 | 169.00 | 173.00 | 168.00 | 170.00 | 165,954,400 | 0 |
| 30-Mar-2023 | 170.00 | 171.00 | 165.00 | 169.00 | 149,240,500 | 0 |
| 29-Mar-2023 | 167.00 | 172.00 | 166.00 | 170.00 | 207,966,800 | 0 |
| 28-Mar-2023 | 167.00 | 170.00 | 164.00 | 168.00 | 124,740,200 | 0 |
| 27-Mar-2023 | 165.00 | 170.00 | 164.00 | 166.00 | 140,016,800 | 0 |
| 24-Mar-2023 | 158.00 | 166.00 | 158.00 | 165.00 | 268,868,900 | 0 |
| 21-Mar-2023 | 160.00 | 162.00 | 157.00 | 158.00 | 129,139,400 | 0 |
| 20-Mar-2023 | 155.00 | 163.00 | 154.00 | 161.00 | 345,802,200 | 0 |
| 17-Mar-2023 | 148.00 | 153.00 | 147.00 | 153.00 | 157,442,400 | 0 |
| 16-Mar-2023 | 157.00 | 160.00 | 147.00 | 147.00 | 294,195,600 | 0 |
| 15-Mar-2023 | 155.00 | 157.00 | 154.00 | 157.00 | 74,715,300 | 0 |
| 14-Mar-2023 | 160.00 | 165.00 | 153.00 | 154.00 | 264,421,800 | 0 |
| 13-Mar-2023 | 155.00 | 159.00 | 154.00 | 158.00 | 187,781,800 | 0 |
| 10-Mar-2023 | 153.00 | 155.00 | 152.00 | 153.00 | 95,970,800 | 0 |
| 09-Mar-2023 | 153.00 | 155.00 | 152.00 | 153.00 | 119,858,600 | 0 |
| 08-Mar-2023 | 154.00 | 156.00 | 151.00 | 153.00 | 164,133,700 | 0 |
| 07-Mar-2023 | 165.00 | 166.00 | 156.00 | 156.00 | 152,161,500 | 0 |
| 06-Mar-2023 | 167.00 | 169.00 | 162.00 | 164.00 | 161,117,400 | 0 |
| 03-Mar-2023 | 168.00 | 170.00 | 166.00 | 166.00 | 68,216,400 | 0 |
| 02-Mar-2023 | 168.00 | 170.00 | 166.00 | 168.00 | 132,729,900 | 0 |
| 01-Mar-2023 | 164.00 | 167.00 | 163.00 | 167.00 | 121,208,400 | 0 |
| 28-Feb-2023 | 162.00 | 163.00 | 160.00 | 163.00 | 98,267,500 | 0 |
| 27-Feb-2023 | 164.00 | 165.00 | 160.00 | 161.00 | 90,232,500 | 0 |
| 24-Feb-2023 | 162.00 | 165.00 | 161.00 | 164.00 | 105,774,000 | 0 |
| 23-Feb-2023 | 165.00 | 167.00 | 161.00 | 162.00 | 153,694,800 | 0 |
| 22-Feb-2023 | 168.00 | 169.00 | 164.00 | 164.00 | 150,562,300 | 0 |
| 21-Feb-2023 | 169.00 | 171.00 | 167.00 | 167.00 | 120,035,000 | 0 |
| 20-Feb-2023 | 172.00 | 174.00 | 165.00 | 168.00 | 245,467,000 | 0 |
| 17-Feb-2023 | 176.00 | 177.00 | 172.00 | 172.00 | 205,970,400 | 0 |
| 16-Feb-2023 | 174.00 | 180.00 | 170.00 | 175.00 | 281,535,400 | 0 |
| 15-Feb-2023 | 179.00 | 179.00 | 171.00 | 173.00 | 210,451,600 | 0 |
| 14-Feb-2023 | 170.00 | 176.00 | 168.00 | 176.00 | 301,554,200 | 0 |
| 13-Feb-2023 | 165.00 | 173.00 | 165.00 | 168.00 | 206,875,200 | 0 |
| 10-Feb-2023 | 176.00 | 176.00 | 165.00 | 169.00 | 662,447,000 | 0 |
| 09-Feb-2023 | 180.00 | 182.00 | 176.00 | 177.00 | 174,537,700 | 0 |
| 08-Feb-2023 | 180.00 | 183.00 | 179.00 | 180.00 | 222,054,300 | 0 |
| 07-Feb-2023 | 177.00 | 182.00 | 177.00 | 180.00 | 206,970,100 | 0 |
| 06-Feb-2023 | 178.00 | 184.00 | 174.00 | 177.00 | 400,272,900 | 0 |
| 03-Feb-2023 | 191.00 | 191.00 | 181.00 | 181.00 | 369,254,200 | 0 |
| 02-Feb-2023 | 194.00 | 197.00 | 189.00 | 192.00 | 441,123,000 | 0 |
| 01-Feb-2023 | 186.00 | 193.00 | 185.00 | 191.00 | 565,546,300 | 0 |
| 31-Jan-2023 | 179.00 | 185.00 | 178.00 | 184.00 | 339,037,800 | 0 |
| 30-Jan-2023 | 186.00 | 190.00 | 181.00 | 181.00 | 301,304,700 | 0 |
| 27-Jan-2023 | 194.00 | 194.00 | 182.00 | 184.00 | 830,330,400 | 0 |
| 26-Jan-2023 | 198.00 | 204.00 | 193.00 | 193.00 | 892,098,700 | 0 |
| 25-Jan-2023 | 200.00 | 202.00 | 195.00 | 197.00 | 492,051,500 | 0 |
| 24-Jan-2023 | 186.00 | 202.00 | 186.00 | 199.00 | 1,646,876,500 | 0 |
| 20-Jan-2023 | 184.00 | 188.00 | 182.00 | 186.00 | 443,371,400 | 0 |
| 19-Jan-2023 | 188.00 | 188.00 | 180.00 | 182.00 | 554,776,300 | 0 |
| 18-Jan-2023 | 180.00 | 184.00 | 174.00 | 182.00 | 702,655,300 | 0 |
| 17-Jan-2023 | 188.00 | 195.00 | 180.00 | 180.00 | 1,660,717,200 | 0 |
| 16-Jan-2023 | 154.00 | 188.00 | 154.00 | 187.00 | 1,263,285,900 | 0 |
| 13-Jan-2023 | 156.00 | 159.00 | 156.00 | 157.00 | 126,643,000 | 0 |
| 12-Jan-2023 | 158.00 | 160.00 | 155.00 | 155.00 | 169,380,800 | 0 |
| 11-Jan-2023 | 158.00 | 162.00 | 152.00 | 158.00 | 261,284,400 | 0 |
| 10-Jan-2023 | 154.00 | 159.00 | 153.00 | 158.00 | 250,980,600 | 0 |
| 09-Jan-2023 | 153.00 | 161.00 | 151.00 | 153.00 | 434,995,200 | 0 |
| 06-Jan-2023 | 152.00 | 154.00 | 147.00 | 152.00 | 75,497,200 | 0 |
| 05-Jan-2023 | 162.00 | 165.00 | 151.00 | 152.00 | 535,938,800 | 0 |
| 04-Jan-2023 | 169.00 | 169.00 | 162.00 | 162.00 | 228,361,800 | 0 |
| 03-Jan-2023 | 161.00 | 171.00 | 159.00 | 167.00 | 482,644,400 | 0 |
| 02-Jan-2023 | 162.00 | 163.00 | 159.00 | 160.00 | 71,224,000 | 0 |
| 30-Dec-2022 | 165.00 | 166.00 | 159.00 | 159.00 | 111,249,400 | 0 |