| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 105.00 | 108.00 | 105.00 | 105.00 | 78,281,200 | 0 |
| 05-Jun-2023 | 107.00 | 109.00 | 105.00 | 106.00 | 70,903,700 | 0 |
| 31-May-2023 | 106.00 | 109.00 | 103.00 | 107.00 | 158,722,000 | 0 |
| 30-May-2023 | 104.00 | 108.00 | 100.00 | 105.00 | 91,489,000 | 0 |
| 29-May-2023 | 102.00 | 106.00 | 97.00 | 104.00 | 36,832,500 | 0 |
| 26-May-2023 | 110.00 | 110.00 | 103.00 | 103.00 | 1,736,600 | 0 |
| 25-May-2023 | 111.00 | 112.00 | 109.00 | 109.00 | 31,801,100 | 0 |
| 24-May-2023 | 108.00 | 112.00 | 108.00 | 112.00 | 74,997,500 | 0 |
| 23-May-2023 | 112.00 | 112.00 | 108.00 | 108.00 | 56,559,400 | 0 |
| 22-May-2023 | 108.00 | 112.00 | 108.00 | 111.00 | 29,654,300 | 0 |
| 19-May-2023 | 112.00 | 112.00 | 105.00 | 108.00 | 2,474,700 | 0 |
| 17-May-2023 | 114.00 | 115.00 | 110.00 | 112.00 | 1,384,500 | 0 |
| 16-May-2023 | 115.00 | 115.00 | 112.00 | 114.00 | 349,200 | 0 |
| 15-May-2023 | 116.00 | 116.00 | 111.00 | 113.00 | 56,759,900 | 0 |
| 12-May-2023 | 117.00 | 118.00 | 116.00 | 116.00 | 79,704,100 | 0 |
| 11-May-2023 | 116.00 | 117.00 | 115.00 | 117.00 | 69,722,300 | 0 |
| 10-May-2023 | 118.00 | 119.00 | 115.00 | 116.00 | 40,751,200 | 0 |
| 09-May-2023 | 118.00 | 118.00 | 115.00 | 118.00 | 20,186,500 | 0 |
| 08-May-2023 | 116.00 | 120.00 | 116.00 | 118.00 | 20,551,800 | 0 |
| 05-May-2023 | 118.00 | 118.00 | 113.00 | 116.00 | 81,504,600 | 0 |
| 04-May-2023 | 119.00 | 119.00 | 116.00 | 118.00 | 21,363,600 | 0 |
| 03-May-2023 | 119.00 | 122.00 | 112.00 | 118.00 | 7,385,800 | 0 |
| 02-May-2023 | 122.00 | 122.00 | 120.00 | 120.00 | 47,641,500 | 0 |
| 28-Apr-2023 | 121.00 | 121.00 | 118.00 | 121.00 | 49,327,500 | 0 |
| 27-Apr-2023 | 121.00 | 122.00 | 120.00 | 121.00 | 1,158,700 | 0 |
| 26-Apr-2023 | 120.00 | 122.00 | 116.00 | 121.00 | 2,189,100 | 0 |
| 18-Apr-2023 | 119.00 | 122.00 | 118.00 | 120.00 | 9,157,200 | 0 |
| 17-Apr-2023 | 119.00 | 123.00 | 118.00 | 119.00 | 18,229,400 | 0 |
| 14-Apr-2023 | 116.00 | 119.00 | 115.00 | 118.00 | 4,772,100 | 0 |
| 13-Apr-2023 | 115.00 | 117.00 | 112.00 | 115.00 | 3,222,300 | 0 |
| 12-Apr-2023 | 114.00 | 117.00 | 113.00 | 115.00 | 1,618,300 | 0 |
| 11-Apr-2023 | 115.00 | 117.00 | 111.00 | 114.00 | 6,526,300 | 0 |
| 10-Apr-2023 | 116.00 | 119.00 | 114.00 | 115.00 | 3,039,400 | 0 |
| 06-Apr-2023 | 114.00 | 117.00 | 112.00 | 116.00 | 9,803,500 | 0 |
| 05-Apr-2023 | 116.00 | 116.00 | 108.00 | 114.00 | 36,270,800 | 0 |
| 04-Apr-2023 | 116.00 | 120.00 | 116.00 | 116.00 | 1,417,400 | 0 |
| 03-Apr-2023 | 124.00 | 127.00 | 124.00 | 124.00 | 1,179,900 | 0 |
| 31-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 30-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 29-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 28-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 27-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 24-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 21-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 20-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 17-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 16-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 15-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 14-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 13-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 10-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 09-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 08-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 07-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 06-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 03-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 02-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 01-Mar-2023 | 133.00 | 133.00 | 133.00 | 133.00 | 0 | 0 |
| 28-Feb-2023 | 142.00 | 143.00 | 133.00 | 133.00 | 25,469,900 | 0 |
| 27-Feb-2023 | 148.00 | 149.00 | 141.00 | 142.00 | 7,706,200 | 0 |
| 24-Feb-2023 | 147.00 | 149.00 | 146.00 | 148.00 | 299,127,000 | 0 |
| 23-Feb-2023 | 146.00 | 148.00 | 144.00 | 147.00 | 235,063,200 | 0 |
| 22-Feb-2023 | 148.00 | 148.00 | 145.00 | 146.00 | 203,656,000 | 0 |
| 21-Feb-2023 | 145.00 | 147.00 | 143.00 | 147.00 | 240,138,300 | 0 |
| 20-Feb-2023 | 146.00 | 147.00 | 144.00 | 145.00 | 189,187,200 | 0 |
| 17-Feb-2023 | 143.00 | 147.00 | 143.00 | 145.00 | 220,146,100 | 0 |
| 16-Feb-2023 | 144.00 | 145.00 | 141.00 | 143.00 | 266,204,300 | 0 |
| 15-Feb-2023 | 144.00 | 145.00 | 142.00 | 143.00 | 280,890,100 | 0 |
| 14-Feb-2023 | 132.00 | 145.00 | 132.00 | 143.00 | 192,593,800 | 0 |
| 13-Feb-2023 | 145.00 | 146.00 | 139.00 | 141.00 | 235,753,800 | 0 |
| 10-Feb-2023 | 143.00 | 146.00 | 139.00 | 144.00 | 232,045,100 | 0 |
| 09-Feb-2023 | 148.00 | 148.00 | 142.00 | 143.00 | 208,393,200 | 0 |
| 08-Feb-2023 | 148.00 | 149.00 | 146.00 | 148.00 | 185,995,200 | 0 |
| 07-Feb-2023 | 152.00 | 152.00 | 146.00 | 148.00 | 213,582,000 | 0 |
| 06-Feb-2023 | 149.00 | 151.00 | 147.00 | 151.00 | 244,599,300 | 0 |
| 03-Feb-2023 | 151.00 | 152.00 | 147.00 | 149.00 | 191,778,700 | 0 |
| 02-Feb-2023 | 149.00 | 152.00 | 149.00 | 151.00 | 152,475,500 | 0 |
| 01-Feb-2023 | 154.00 | 154.00 | 148.00 | 149.00 | 164,115,100 | 0 |
| 31-Jan-2023 | 147.00 | 151.00 | 146.00 | 150.00 | 129,241,900 | 0 |
| 30-Jan-2023 | 149.00 | 149.00 | 146.00 | 147.00 | 155,128,300 | 0 |
| 27-Jan-2023 | 150.00 | 150.00 | 145.00 | 148.00 | 159,385,400 | 0 |
| 26-Jan-2023 | 148.00 | 150.00 | 146.00 | 149.00 | 173,715,200 | 0 |
| 25-Jan-2023 | 149.00 | 149.00 | 144.00 | 148.00 | 66,212,500 | 0 |
| 24-Jan-2023 | 149.00 | 151.00 | 148.00 | 148.00 | 60,124,700 | 0 |
| 20-Jan-2023 | 153.00 | 153.00 | 145.00 | 148.00 | 196,783,100 | 0 |
| 19-Jan-2023 | 154.00 | 156.00 | 152.00 | 153.00 | 161,441,600 | 0 |
| 18-Jan-2023 | 154.00 | 157.00 | 153.00 | 153.00 | 178,646,900 | 0 |
| 17-Jan-2023 | 159.00 | 160.00 | 153.00 | 154.00 | 182,513,500 | 0 |
| 16-Jan-2023 | 163.00 | 163.00 | 159.00 | 159.00 | 163,951,100 | 0 |
| 13-Jan-2023 | 155.00 | 163.00 | 155.00 | 160.00 | 200,697,400 | 0 |
| 12-Jan-2023 | 155.00 | 159.00 | 153.00 | 155.00 | 117,728,800 | 0 |
| 11-Jan-2023 | 150.00 | 155.00 | 145.00 | 154.00 | 227,976,600 | 0 |
| 10-Jan-2023 | 155.00 | 157.00 | 149.00 | 150.00 | 152,397,400 | 0 |
| 09-Jan-2023 | 161.00 | 161.00 | 150.00 | 155.00 | 116,551,100 | 0 |
| 06-Jan-2023 | 173.00 | 173.00 | 161.00 | 161.00 | 75,905,900 | 0 |
| 05-Jan-2023 | 179.00 | 181.00 | 171.00 | 173.00 | 78,608,700 | 0 |
| 04-Jan-2023 | 180.00 | 181.00 | 177.00 | 179.00 | 87,657,200 | 0 |
| 03-Jan-2023 | 177.00 | 183.00 | 175.00 | 180.00 | 143,304,700 | 0 |
| 02-Jan-2023 | 179.00 | 179.00 | 170.00 | 177.00 | 129,985,500 | 0 |
| 30-Dec-2022 | 183.00 | 186.00 | 178.00 | 178.00 | 195,623,500 | 0 |