| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 134.00 | 146.00 | 134.00 | 143.00 | 737,700 | 0 |
| 07-Jun-2023 | 131.00 | 143.00 | 131.00 | 143.00 | 603,600 | 0 |
| 06-Jun-2023 | 132.00 | 145.00 | 132.00 | 140.00 | 436,000 | 0 |
| 05-Jun-2023 | 138.00 | 142.00 | 136.00 | 141.00 | 1,432,700 | 0 |
| 31-May-2023 | 155.00 | 155.00 | 141.00 | 142.00 | 1,110,900 | 0 |
| 30-May-2023 | 146.00 | 152.00 | 139.00 | 146.00 | 1,673,500 | 0 |
| 29-May-2023 | 154.00 | 154.00 | 139.00 | 143.00 | 1,391,500 | 0 |
| 26-May-2023 | 161.00 | 161.00 | 145.00 | 147.00 | 2,830,100 | 0 |
| 25-May-2023 | 140.00 | 151.00 | 138.00 | 151.00 | 2,855,900 | 0 |
| 24-May-2023 | 128.00 | 144.00 | 128.00 | 138.00 | 2,337,300 | 0 |
| 23-May-2023 | 140.00 | 148.00 | 133.00 | 136.00 | 5,069,700 | 0 |
| 22-May-2023 | 152.00 | 153.00 | 143.00 | 143.00 | 838,500 | 0 |
| 19-May-2023 | 158.00 | 166.00 | 147.00 | 153.00 | 1,696,400 | 0 |
| 17-May-2023 | 165.00 | 177.00 | 150.00 | 158.00 | 11,908,300 | 0 |
| 16-May-2023 | 155.00 | 161.00 | 147.00 | 161.00 | 5,634,800 | 0 |
| 15-May-2023 | 144.00 | 147.00 | 144.00 | 147.00 | 1,222,200 | 0 |
| 12-May-2023 | 115.00 | 134.00 | 115.00 | 134.00 | 1,560,600 | 0 |
| 11-May-2023 | 117.00 | 124.00 | 117.00 | 122.00 | 58,100 | 0 |
| 10-May-2023 | 125.00 | 127.00 | 124.00 | 124.00 | 66,500 | 0 |
| 09-May-2023 | 123.00 | 128.00 | 122.00 | 125.00 | 205,600 | 0 |
| 08-May-2023 | 124.00 | 127.00 | 122.00 | 123.00 | 110,300 | 0 |
| 05-May-2023 | 125.00 | 127.00 | 123.00 | 124.00 | 213,200 | 0 |
| 04-May-2023 | 121.00 | 130.00 | 120.00 | 125.00 | 334,600 | 0 |
| 03-May-2023 | 116.00 | 125.00 | 116.00 | 122.00 | 315,700 | 0 |
| 02-May-2023 | 118.00 | 125.00 | 118.00 | 123.00 | 212,700 | 0 |
| 28-Apr-2023 | 113.00 | 125.00 | 113.00 | 124.00 | 462,400 | 0 |
| 27-Apr-2023 | 114.00 | 125.00 | 114.00 | 121.00 | 305,800 | 0 |
| 26-Apr-2023 | 120.00 | 131.00 | 120.00 | 122.00 | 638,200 | 0 |
| 18-Apr-2023 | 128.00 | 131.00 | 125.00 | 128.00 | 152,900 | 0 |
| 17-Apr-2023 | 129.00 | 130.00 | 126.00 | 128.00 | 175,000 | 0 |
| 14-Apr-2023 | 123.00 | 132.00 | 123.00 | 129.00 | 219,400 | 0 |
| 13-Apr-2023 | 122.00 | 132.00 | 122.00 | 131.00 | 75,900 | 0 |
| 12-Apr-2023 | 130.00 | 135.00 | 128.00 | 131.00 | 254,300 | 0 |
| 11-Apr-2023 | 131.00 | 134.00 | 128.00 | 133.00 | 280,600 | 0 |
| 10-Apr-2023 | 132.00 | 135.00 | 128.00 | 130.00 | 146,600 | 0 |
| 06-Apr-2023 | 122.00 | 137.00 | 122.00 | 132.00 | 218,900 | 0 |
| 05-Apr-2023 | 132.00 | 132.00 | 130.00 | 131.00 | 180,000 | 0 |
| 04-Apr-2023 | 130.00 | 133.00 | 128.00 | 130.00 | 318,600 | 0 |
| 03-Apr-2023 | 124.00 | 136.00 | 124.00 | 130.00 | 164,800 | 0 |
| 31-Mar-2023 | 123.00 | 139.00 | 123.00 | 132.00 | 307,400 | 0 |
| 30-Mar-2023 | 122.00 | 135.00 | 122.00 | 132.00 | 154,900 | 0 |
| 29-Mar-2023 | 121.00 | 139.00 | 121.00 | 130.00 | 403,500 | 0 |
| 28-Mar-2023 | 125.00 | 130.00 | 125.00 | 130.00 | 316,500 | 0 |
| 27-Mar-2023 | 113.00 | 130.00 | 113.00 | 125.00 | 454,200 | 0 |
| 24-Mar-2023 | 128.00 | 128.00 | 120.00 | 120.00 | 1,672,900 | 0 |
| 21-Mar-2023 | 124.00 | 133.00 | 124.00 | 128.00 | 235,000 | 0 |
| 20-Mar-2023 | 137.00 | 139.00 | 130.00 | 130.00 | 162,400 | 0 |
| 17-Mar-2023 | 134.00 | 142.00 | 134.00 | 135.00 | 430,500 | 0 |
| 16-Mar-2023 | 136.00 | 144.00 | 134.00 | 134.00 | 994,700 | 0 |
| 15-Mar-2023 | 146.00 | 149.00 | 143.00 | 144.00 | 215,900 | 0 |
| 14-Mar-2023 | 152.00 | 152.00 | 142.00 | 143.00 | 576,400 | 0 |
| 13-Mar-2023 | 152.00 | 152.00 | 145.00 | 150.00 | 551,500 | 0 |
| 10-Mar-2023 | 158.00 | 158.00 | 147.00 | 152.00 | 756,500 | 0 |
| 09-Mar-2023 | 158.00 | 162.00 | 155.00 | 158.00 | 3,298,800 | 0 |
| 08-Mar-2023 | 162.00 | 171.00 | 158.00 | 158.00 | 752,500 | 0 |
| 07-Mar-2023 | 171.00 | 173.00 | 161.00 | 161.00 | 161,900 | 0 |
| 06-Mar-2023 | 170.00 | 173.00 | 168.00 | 171.00 | 331,300 | 0 |
| 03-Mar-2023 | 172.00 | 173.00 | 169.00 | 170.00 | 100,000 | 0 |
| 02-Mar-2023 | 172.00 | 173.00 | 169.00 | 169.00 | 376,500 | 0 |
| 01-Mar-2023 | 173.00 | 173.00 | 171.00 | 171.00 | 299,100 | 0 |
| 28-Feb-2023 | 174.00 | 175.00 | 170.00 | 173.00 | 337,200 | 0 |
| 27-Feb-2023 | 173.00 | 175.00 | 171.00 | 171.00 | 356,700 | 0 |
| 24-Feb-2023 | 173.00 | 176.00 | 171.00 | 173.00 | 265,400 | 0 |
| 23-Feb-2023 | 174.00 | 177.00 | 173.00 | 174.00 | 217,000 | 0 |
| 22-Feb-2023 | 172.00 | 176.00 | 172.00 | 174.00 | 229,400 | 0 |
| 21-Feb-2023 | 172.00 | 178.00 | 172.00 | 173.00 | 284,400 | 0 |
| 20-Feb-2023 | 168.00 | 181.00 | 168.00 | 174.00 | 191,500 | 0 |
| 17-Feb-2023 | 176.00 | 178.00 | 173.00 | 177.00 | 234,100 | 0 |
| 16-Feb-2023 | 173.00 | 182.00 | 169.00 | 175.00 | 2,184,000 | 0 |
| 15-Feb-2023 | 172.00 | 175.00 | 168.00 | 173.00 | 760,600 | 0 |
| 14-Feb-2023 | 174.00 | 175.00 | 172.00 | 172.00 | 632,000 | 0 |
| 13-Feb-2023 | 175.00 | 176.00 | 171.00 | 174.00 | 477,300 | 0 |
| 10-Feb-2023 | 175.00 | 175.00 | 172.00 | 175.00 | 338,900 | 0 |
| 09-Feb-2023 | 175.00 | 178.00 | 173.00 | 175.00 | 665,900 | 0 |
| 08-Feb-2023 | 179.00 | 180.00 | 174.00 | 175.00 | 325,000 | 0 |
| 07-Feb-2023 | 182.00 | 183.00 | 174.00 | 177.00 | 1,128,200 | 0 |
| 06-Feb-2023 | 180.00 | 187.00 | 180.00 | 181.00 | 976,200 | 0 |
| 03-Feb-2023 | 174.00 | 190.00 | 172.00 | 180.00 | 2,840,600 | 0 |
| 02-Feb-2023 | 175.00 | 176.00 | 172.00 | 173.00 | 328,400 | 0 |
| 01-Feb-2023 | 174.00 | 174.00 | 170.00 | 174.00 | 980,900 | 0 |
| 31-Jan-2023 | 175.00 | 175.00 | 172.00 | 174.00 | 662,100 | 0 |
| 30-Jan-2023 | 177.00 | 180.00 | 175.00 | 175.00 | 308,400 | 0 |
| 27-Jan-2023 | 177.00 | 178.00 | 176.00 | 177.00 | 159,900 | 0 |
| 26-Jan-2023 | 175.00 | 180.00 | 173.00 | 176.00 | 320,100 | 0 |
| 25-Jan-2023 | 178.00 | 178.00 | 173.00 | 175.00 | 869,300 | 0 |
| 24-Jan-2023 | 175.00 | 180.00 | 175.00 | 178.00 | 339,700 | 0 |
| 20-Jan-2023 | 176.00 | 179.00 | 170.00 | 175.00 | 688,800 | 0 |
| 19-Jan-2023 | 178.00 | 178.00 | 175.00 | 175.00 | 870,700 | 0 |
| 18-Jan-2023 | 180.00 | 180.00 | 177.00 | 178.00 | 407,900 | 0 |
| 17-Jan-2023 | 177.00 | 182.00 | 175.00 | 180.00 | 1,204,900 | 0 |
| 16-Jan-2023 | 174.00 | 180.00 | 174.00 | 176.00 | 371,500 | 0 |
| 13-Jan-2023 | 180.00 | 190.00 | 174.00 | 174.00 | 808,900 | 0 |
| 12-Jan-2023 | 176.00 | 176.00 | 173.00 | 174.00 | 839,300 | 0 |
| 11-Jan-2023 | 177.00 | 181.00 | 174.00 | 175.00 | 704,300 | 0 |
| 10-Jan-2023 | 177.00 | 183.00 | 171.00 | 177.00 | 458,600 | 0 |
| 09-Jan-2023 | 180.00 | 188.00 | 177.00 | 177.00 | 549,700 | 0 |
| 06-Jan-2023 | 181.00 | 185.00 | 174.00 | 180.00 | 281,800 | 0 |
| 05-Jan-2023 | 192.00 | 192.00 | 179.00 | 180.00 | 1,378,400 | 0 |
| 04-Jan-2023 | 208.00 | 214.00 | 192.00 | 192.00 | 2,434,700 | 0 |
| 03-Jan-2023 | 188.00 | 206.00 | 188.00 | 206.00 | 4,863,100 | 0 |