| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 111.00 | 115.00 | 106.00 | 110.00 | 359,111,900 | 0 |
| 06-Jun-2023 | 109.00 | 113.00 | 109.00 | 112.00 | 868,498,400 | 0 |
| 05-Jun-2023 | 90.00 | 109.00 | 90.00 | 108.00 | 1,045,005,100 | 0 |
| 31-May-2023 | 99.00 | 100.00 | 94.00 | 96.00 | 1,063,452,500 | 0 |
| 30-May-2023 | 100.00 | 103.00 | 98.00 | 100.00 | 566,686,300 | 0 |
| 29-May-2023 | 105.00 | 108.00 | 99.00 | 100.00 | 1,157,237,900 | 0 |
| 26-May-2023 | 108.00 | 113.00 | 105.00 | 106.00 | 442,091,600 | 0 |
| 25-May-2023 | 113.00 | 113.00 | 109.00 | 109.00 | 490,921,700 | 0 |
| 24-May-2023 | 117.00 | 117.00 | 112.00 | 113.00 | 283,441,100 | 0 |
| 23-May-2023 | 118.00 | 120.00 | 116.00 | 116.00 | 286,066,200 | 0 |
| 22-May-2023 | 119.00 | 119.00 | 115.00 | 118.00 | 251,841,000 | 0 |
| 19-May-2023 | 121.00 | 121.00 | 116.00 | 116.00 | 394,542,500 | 0 |
| 17-May-2023 | 123.00 | 125.00 | 118.00 | 121.00 | 458,477,300 | 0 |
| 16-May-2023 | 127.00 | 132.00 | 123.00 | 123.00 | 1,189,823,500 | 0 |
| 15-May-2023 | 123.00 | 128.00 | 121.00 | 126.00 | 492,810,700 | 0 |
| 12-May-2023 | 121.00 | 123.00 | 121.00 | 122.00 | 216,353,400 | 0 |
| 11-May-2023 | 123.00 | 123.00 | 120.00 | 121.00 | 319,158,900 | 0 |
| 10-May-2023 | 120.00 | 124.00 | 120.00 | 123.00 | 272,644,400 | 0 |
| 09-May-2023 | 121.00 | 123.00 | 118.00 | 121.00 | 372,202,000 | 0 |
| 08-May-2023 | 138.00 | 138.00 | 112.00 | 121.00 | 614,532,300 | 0 |
| 05-May-2023 | 114.00 | 120.00 | 107.00 | 120.00 | 1,768,565,800 | 0 |
| 04-May-2023 | 115.00 | 116.00 | 113.00 | 114.00 | 315,749,100 | 0 |
| 03-May-2023 | 115.00 | 118.00 | 113.00 | 115.00 | 276,620,300 | 0 |
| 02-May-2023 | 121.00 | 123.00 | 114.00 | 115.00 | 768,278,200 | 0 |
| 28-Apr-2023 | 123.00 | 123.00 | 120.00 | 121.00 | 183,232,800 | 0 |
| 27-Apr-2023 | 122.00 | 123.00 | 121.00 | 122.00 | 158,331,100 | 0 |
| 26-Apr-2023 | 122.00 | 125.00 | 121.00 | 122.00 | 382,747,500 | 0 |
| 18-Apr-2023 | 120.00 | 123.00 | 120.00 | 122.00 | 281,227,600 | 0 |
| 17-Apr-2023 | 121.00 | 122.00 | 120.00 | 120.00 | 223,255,500 | 0 |
| 14-Apr-2023 | 120.00 | 122.00 | 119.00 | 120.00 | 344,105,500 | 0 |
| 13-Apr-2023 | 121.00 | 124.00 | 119.00 | 119.00 | 641,055,000 | 0 |
| 12-Apr-2023 | 125.00 | 126.00 | 118.00 | 121.00 | 486,944,600 | 0 |
| 11-Apr-2023 | 124.00 | 126.00 | 122.00 | 124.00 | 399,249,500 | 0 |
| 10-Apr-2023 | 130.00 | 130.00 | 123.00 | 123.00 | 397,416,400 | 0 |
| 06-Apr-2023 | 130.00 | 133.00 | 129.00 | 130.00 | 379,667,500 | 0 |
| 05-Apr-2023 | 131.00 | 133.00 | 129.00 | 132.00 | 307,950,700 | 0 |
| 04-Apr-2023 | 133.00 | 137.00 | 130.00 | 131.00 | 1,015,118,100 | 0 |
| 03-Apr-2023 | 127.00 | 134.00 | 127.00 | 131.00 | 590,511,000 | 0 |
| 31-Mar-2023 | 126.00 | 129.00 | 124.00 | 127.00 | 408,982,400 | 0 |
| 30-Mar-2023 | 135.00 | 135.00 | 125.00 | 126.00 | 812,051,700 | 0 |
| 29-Mar-2023 | 140.00 | 140.00 | 133.00 | 133.00 | 1,078,217,900 | 0 |
| 28-Mar-2023 | 130.00 | 138.00 | 129.00 | 137.00 | 838,737,900 | 0 |
| 27-Mar-2023 | 123.00 | 129.00 | 122.00 | 129.00 | 523,730,600 | 0 |
| 24-Mar-2023 | 121.00 | 124.00 | 120.00 | 121.00 | 277,514,300 | 0 |
| 21-Mar-2023 | 119.00 | 123.00 | 119.00 | 120.00 | 303,875,400 | 0 |
| 20-Mar-2023 | 123.00 | 124.00 | 118.00 | 119.00 | 264,588,400 | 0 |
| 17-Mar-2023 | 121.00 | 127.00 | 118.00 | 123.00 | 679,272,400 | 0 |
| 16-Mar-2023 | 124.00 | 125.00 | 117.00 | 117.00 | 852,938,900 | 0 |
| 15-Mar-2023 | 123.00 | 126.00 | 123.00 | 125.00 | 349,050,000 | 0 |
| 14-Mar-2023 | 129.00 | 130.00 | 122.00 | 123.00 | 579,487,000 | 0 |
| 13-Mar-2023 | 129.00 | 132.00 | 124.00 | 129.00 | 317,982,600 | 0 |
| 10-Mar-2023 | 126.00 | 131.00 | 125.00 | 129.00 | 359,677,800 | 0 |
| 09-Mar-2023 | 124.00 | 128.00 | 124.00 | 126.00 | 304,060,000 | 0 |
| 08-Mar-2023 | 122.00 | 126.00 | 120.00 | 123.00 | 452,594,800 | 0 |
| 07-Mar-2023 | 128.00 | 131.00 | 123.00 | 124.00 | 639,951,100 | 0 |
| 06-Mar-2023 | 134.00 | 135.00 | 126.00 | 128.00 | 977,115,300 | 0 |
| 03-Mar-2023 | 135.00 | 137.00 | 133.00 | 133.00 | 273,933,000 | 0 |
| 02-Mar-2023 | 134.00 | 135.00 | 133.00 | 135.00 | 142,529,600 | 0 |
| 01-Mar-2023 | 136.00 | 137.00 | 133.00 | 134.00 | 386,850,400 | 0 |
| 28-Feb-2023 | 134.00 | 138.00 | 134.00 | 136.00 | 516,020,500 | 0 |
| 27-Feb-2023 | 135.00 | 138.00 | 134.00 | 134.00 | 396,885,600 | 0 |
| 24-Feb-2023 | 137.00 | 137.00 | 134.00 | 135.00 | 647,070,000 | 0 |
| 23-Feb-2023 | 133.00 | 137.00 | 133.00 | 135.00 | 512,286,700 | 0 |
| 22-Feb-2023 | 137.00 | 139.00 | 133.00 | 133.00 | 468,615,100 | 0 |
| 21-Feb-2023 | 140.00 | 141.00 | 135.00 | 135.00 | 578,604,200 | 0 |
| 20-Feb-2023 | 142.00 | 143.00 | 136.00 | 139.00 | 684,010,700 | 0 |
| 17-Feb-2023 | 140.00 | 144.00 | 139.00 | 142.00 | 537,635,600 | 0 |
| 16-Feb-2023 | 148.00 | 148.00 | 140.00 | 141.00 | 495,832,600 | 0 |
| 15-Feb-2023 | 147.00 | 149.00 | 143.00 | 144.00 | 810,983,900 | 0 |
| 14-Feb-2023 | 139.00 | 147.00 | 137.00 | 146.00 | 1,038,593,600 | 0 |
| 13-Feb-2023 | 137.00 | 141.00 | 137.00 | 137.00 | 336,090,900 | 0 |
| 10-Feb-2023 | 138.00 | 138.00 | 134.00 | 137.00 | 619,973,900 | 0 |
| 09-Feb-2023 | 143.00 | 143.00 | 139.00 | 139.00 | 577,463,000 | 0 |
| 08-Feb-2023 | 147.00 | 149.00 | 143.00 | 143.00 | 325,267,400 | 0 |
| 07-Feb-2023 | 147.00 | 149.00 | 145.00 | 146.00 | 542,898,900 | 0 |
| 06-Feb-2023 | 146.00 | 149.00 | 140.00 | 142.00 | 1,279,979,600 | 0 |
| 03-Feb-2023 | 155.00 | 156.00 | 146.00 | 147.00 | 1,375,602,900 | 0 |
| 02-Feb-2023 | 156.00 | 159.00 | 153.00 | 155.00 | 550,059,900 | 0 |
| 01-Feb-2023 | 153.00 | 158.00 | 151.00 | 155.00 | 945,036,200 | 0 |
| 31-Jan-2023 | 153.00 | 156.00 | 151.00 | 153.00 | 562,557,000 | 0 |
| 30-Jan-2023 | 157.00 | 160.00 | 154.00 | 154.00 | 520,831,400 | 0 |
| 27-Jan-2023 | 155.00 | 158.00 | 154.00 | 155.00 | 469,402,600 | 0 |
| 26-Jan-2023 | 169.00 | 169.00 | 155.00 | 155.00 | 906,611,300 | 0 |
| 25-Jan-2023 | 158.00 | 162.00 | 154.00 | 159.00 | 982,185,100 | 0 |
| 24-Jan-2023 | 163.00 | 163.00 | 153.00 | 158.00 | 1,770,586,200 | 0 |
| 20-Jan-2023 | 150.00 | 160.00 | 148.00 | 158.00 | 1,309,295,100 | 0 |
| 19-Jan-2023 | 148.00 | 151.00 | 147.00 | 150.00 | 325,253,100 | 0 |
| 18-Jan-2023 | 148.00 | 152.00 | 147.00 | 149.00 | 584,943,200 | 0 |
| 17-Jan-2023 | 147.00 | 153.00 | 146.00 | 148.00 | 1,252,379,200 | 0 |
| 16-Jan-2023 | 145.00 | 148.00 | 142.00 | 147.00 | 556,887,500 | 0 |
| 13-Jan-2023 | 144.00 | 147.00 | 143.00 | 144.00 | 622,124,000 | 0 |
| 12-Jan-2023 | 145.00 | 149.00 | 141.00 | 142.00 | 1,086,123,100 | 0 |
| 11-Jan-2023 | 143.00 | 149.00 | 137.00 | 147.00 | 913,583,900 | 0 |
| 10-Jan-2023 | 138.00 | 144.00 | 132.00 | 142.00 | 1,339,258,200 | 0 |
| 09-Jan-2023 | 148.00 | 151.00 | 138.00 | 138.00 | 1,124,560,900 | 0 |
| 06-Jan-2023 | 146.00 | 150.00 | 144.00 | 148.00 | 466,731,500 | 0 |
| 05-Jan-2023 | 153.00 | 155.00 | 145.00 | 145.00 | 2,213,502,300 | 0 |
| 04-Jan-2023 | 168.00 | 168.00 | 155.00 | 155.00 | 1,086,648,900 | 0 |
| 03-Jan-2023 | 163.00 | 168.00 | 161.00 | 166.00 | 557,192,900 | 0 |
| 02-Jan-2023 | 164.00 | 164.00 | 158.00 | 161.00 | 312,286,900 | 0 |