| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 134.00 | 136.00 | 131.00 | 135.00 | 27,744,000 | 0 |
| 06-Jun-2023 | 133.00 | 138.00 | 132.00 | 134.00 | 18,052,500 | 0 |
| 05-Jun-2023 | 132.00 | 135.00 | 129.00 | 133.00 | 20,188,100 | 0 |
| 31-May-2023 | 129.00 | 133.00 | 126.00 | 132.00 | 26,185,500 | 0 |
| 30-May-2023 | 132.00 | 132.00 | 125.00 | 129.00 | 25,205,000 | 0 |
| 29-May-2023 | 134.00 | 136.00 | 125.00 | 125.00 | 16,135,100 | 0 |
| 26-May-2023 | 139.00 | 140.00 | 134.00 | 134.00 | 36,136,000 | 0 |
| 25-May-2023 | 141.00 | 148.00 | 135.00 | 140.00 | 39,848,000 | 0 |
| 24-May-2023 | 134.00 | 141.00 | 134.00 | 140.00 | 22,500,000 | 0 |
| 23-May-2023 | 134.00 | 137.00 | 131.00 | 134.00 | 20,173,200 | 0 |
| 22-May-2023 | 129.00 | 135.00 | 128.00 | 134.00 | 27,792,700 | 0 |
| 19-May-2023 | 130.00 | 130.00 | 126.00 | 129.00 | 42,920,100 | 0 |
| 17-May-2023 | 131.00 | 132.00 | 125.00 | 130.00 | 40,481,100 | 0 |
| 16-May-2023 | 125.00 | 131.00 | 123.00 | 130.00 | 23,122,200 | 0 |
| 15-May-2023 | 131.00 | 133.00 | 125.00 | 125.00 | 17,531,600 | 0 |
| 12-May-2023 | 134.00 | 136.00 | 131.00 | 132.00 | 19,987,600 | 0 |
| 11-May-2023 | 140.00 | 143.00 | 132.00 | 133.00 | 25,019,600 | 0 |
| 10-May-2023 | 145.00 | 149.00 | 141.00 | 141.00 | 34,370,100 | 0 |
| 09-May-2023 | 135.00 | 144.00 | 134.00 | 144.00 | 53,921,800 | 0 |
| 08-May-2023 | 134.00 | 138.00 | 131.00 | 135.00 | 40,193,200 | 0 |
| 05-May-2023 | 135.00 | 138.00 | 133.00 | 134.00 | 17,095,900 | 0 |
| 04-May-2023 | 135.00 | 138.00 | 130.00 | 135.00 | 18,943,700 | 0 |
| 03-May-2023 | 143.00 | 145.00 | 133.00 | 135.00 | 35,745,400 | 0 |
| 02-May-2023 | 140.00 | 143.00 | 136.00 | 143.00 | 19,455,900 | 0 |
| 28-Apr-2023 | 140.00 | 142.00 | 137.00 | 138.00 | 42,623,800 | 0 |
| 27-Apr-2023 | 134.00 | 144.00 | 131.00 | 140.00 | 71,519,400 | 0 |
| 26-Apr-2023 | 126.00 | 142.00 | 126.00 | 134.00 | 71,367,200 | 0 |
| 18-Apr-2023 | 125.00 | 131.00 | 124.00 | 126.00 | 26,644,700 | 0 |
| 17-Apr-2023 | 128.00 | 128.00 | 124.00 | 125.00 | 22,688,000 | 0 |
| 14-Apr-2023 | 124.00 | 133.00 | 121.00 | 126.00 | 77,627,700 | 0 |
| 13-Apr-2023 | 114.00 | 141.00 | 114.00 | 124.00 | 151,533,000 | 0 |
| 12-Apr-2023 | 110.00 | 115.00 | 108.00 | 114.00 | 44,622,000 | 0 |
| 11-Apr-2023 | 114.00 | 118.00 | 108.00 | 110.00 | 50,553,700 | 0 |
| 10-Apr-2023 | 116.00 | 116.00 | 113.00 | 114.00 | 14,583,000 | 0 |
| 06-Apr-2023 | 116.00 | 116.00 | 112.00 | 116.00 | 19,021,000 | 0 |
| 05-Apr-2023 | 117.00 | 117.00 | 114.00 | 117.00 | 24,972,300 | 0 |
| 04-Apr-2023 | 121.00 | 121.00 | 117.00 | 117.00 | 15,328,200 | 0 |
| 03-Apr-2023 | 121.00 | 122.00 | 117.00 | 121.00 | 20,844,800 | 0 |
| 31-Mar-2023 | 121.00 | 122.00 | 118.00 | 121.00 | 17,504,800 | 0 |
| 30-Mar-2023 | 119.00 | 122.00 | 117.00 | 121.00 | 18,825,600 | 0 |
| 29-Mar-2023 | 119.00 | 120.00 | 114.00 | 119.00 | 50,647,700 | 0 |
| 28-Mar-2023 | 115.00 | 119.00 | 114.00 | 119.00 | 54,070,500 | 0 |
| 27-Mar-2023 | 114.00 | 116.00 | 112.00 | 115.00 | 23,174,600 | 0 |
| 24-Mar-2023 | 110.00 | 115.00 | 109.00 | 114.00 | 33,241,400 | 0 |
| 21-Mar-2023 | 110.00 | 112.00 | 108.00 | 110.00 | 19,785,400 | 0 |
| 20-Mar-2023 | 113.00 | 113.00 | 107.00 | 110.00 | 16,678,800 | 0 |
| 17-Mar-2023 | 108.00 | 114.00 | 107.00 | 112.00 | 29,555,800 | 0 |
| 16-Mar-2023 | 105.00 | 108.00 | 101.00 | 107.00 | 52,674,300 | 0 |
| 15-Mar-2023 | 111.00 | 115.00 | 107.00 | 107.00 | 38,611,600 | 0 |
| 14-Mar-2023 | 123.00 | 124.00 | 115.00 | 115.00 | 29,911,700 | 0 |
| 13-Mar-2023 | 123.00 | 125.00 | 122.00 | 123.00 | 14,577,400 | 0 |
| 10-Mar-2023 | 124.00 | 125.00 | 123.00 | 123.00 | 11,266,500 | 0 |
| 09-Mar-2023 | 125.00 | 127.00 | 123.00 | 124.00 | 21,598,500 | 0 |
| 08-Mar-2023 | 125.00 | 126.00 | 123.00 | 124.00 | 46,810,500 | 0 |
| 07-Mar-2023 | 126.00 | 126.00 | 124.00 | 126.00 | 40,132,300 | 0 |
| 06-Mar-2023 | 126.00 | 128.00 | 124.00 | 126.00 | 13,820,400 | 0 |
| 03-Mar-2023 | 126.00 | 128.00 | 125.00 | 126.00 | 17,152,700 | 0 |
| 02-Mar-2023 | 126.00 | 127.00 | 124.00 | 127.00 | 23,677,000 | 0 |
| 01-Mar-2023 | 126.00 | 127.00 | 122.00 | 126.00 | 51,259,300 | 0 |
| 28-Feb-2023 | 125.00 | 127.00 | 124.00 | 126.00 | 41,025,000 | 0 |
| 27-Feb-2023 | 125.00 | 128.00 | 124.00 | 125.00 | 13,035,300 | 0 |
| 24-Feb-2023 | 127.00 | 127.00 | 124.00 | 125.00 | 19,679,100 | 0 |
| 23-Feb-2023 | 125.00 | 127.00 | 125.00 | 126.00 | 22,550,400 | 0 |
| 22-Feb-2023 | 127.00 | 128.00 | 125.00 | 125.00 | 64,116,100 | 0 |
| 21-Feb-2023 | 128.00 | 128.00 | 125.00 | 127.00 | 45,020,400 | 0 |
| 20-Feb-2023 | 129.00 | 129.00 | 126.00 | 128.00 | 10,534,200 | 0 |
| 17-Feb-2023 | 129.00 | 130.00 | 126.00 | 129.00 | 11,481,200 | 0 |
| 16-Feb-2023 | 126.00 | 129.00 | 126.00 | 129.00 | 22,571,300 | 0 |
| 15-Feb-2023 | 129.00 | 130.00 | 125.00 | 126.00 | 54,518,200 | 0 |
| 14-Feb-2023 | 129.00 | 129.00 | 127.00 | 129.00 | 41,842,400 | 0 |
| 13-Feb-2023 | 131.00 | 131.00 | 127.00 | 129.00 | 14,682,100 | 0 |
| 10-Feb-2023 | 132.00 | 132.00 | 128.00 | 131.00 | 16,221,100 | 0 |
| 09-Feb-2023 | 132.00 | 133.00 | 128.00 | 131.00 | 22,596,300 | 0 |
| 08-Feb-2023 | 131.00 | 133.00 | 128.00 | 131.00 | 21,124,800 | 0 |
| 07-Feb-2023 | 132.00 | 133.00 | 126.00 | 130.00 | 25,019,400 | 0 |
| 06-Feb-2023 | 135.00 | 135.00 | 130.00 | 132.00 | 24,953,500 | 0 |
| 03-Feb-2023 | 131.00 | 137.00 | 129.00 | 133.00 | 40,797,900 | 0 |
| 02-Feb-2023 | 129.00 | 130.00 | 127.00 | 130.00 | 13,341,400 | 0 |
| 01-Feb-2023 | 128.00 | 132.00 | 125.00 | 129.00 | 11,006,700 | 0 |
| 31-Jan-2023 | 133.00 | 136.00 | 124.00 | 128.00 | 26,326,100 | 0 |
| 30-Jan-2023 | 124.00 | 136.00 | 124.00 | 133.00 | 37,015,000 | 0 |
| 27-Jan-2023 | 133.00 | 136.00 | 133.00 | 133.00 | 8,039,600 | 0 |
| 26-Jan-2023 | 153.00 | 161.00 | 143.00 | 143.00 | 125,868,300 | 0 |
| 25-Jan-2023 | 150.00 | 154.00 | 149.00 | 153.00 | 19,263,800 | 0 |
| 24-Jan-2023 | 154.00 | 157.00 | 150.00 | 150.00 | 18,991,500 | 0 |
| 20-Jan-2023 | 156.00 | 160.00 | 150.00 | 154.00 | 57,090,100 | 0 |
| 19-Jan-2023 | 153.00 | 158.00 | 150.00 | 158.00 | 37,152,200 | 0 |
| 18-Jan-2023 | 155.00 | 159.00 | 149.00 | 153.00 | 45,959,900 | 0 |
| 17-Jan-2023 | 151.00 | 157.00 | 148.00 | 155.00 | 87,661,100 | 0 |
| 16-Jan-2023 | 143.00 | 150.00 | 141.00 | 150.00 | 128,036,100 | 0 |
| 13-Jan-2023 | 140.00 | 144.00 | 137.00 | 141.00 | 77,209,500 | 0 |
| 12-Jan-2023 | 125.00 | 139.00 | 125.00 | 139.00 | 111,784,800 | 0 |
| 11-Jan-2023 | 127.00 | 129.00 | 123.00 | 126.00 | 16,987,000 | 0 |
| 10-Jan-2023 | 127.00 | 129.00 | 125.00 | 127.00 | 25,566,400 | 0 |
| 09-Jan-2023 | 124.00 | 127.00 | 123.00 | 127.00 | 17,189,800 | 0 |
| 06-Jan-2023 | 128.00 | 129.00 | 122.00 | 124.00 | 20,498,600 | 0 |
| 05-Jan-2023 | 124.00 | 129.00 | 123.00 | 127.00 | 48,695,800 | 0 |
| 04-Jan-2023 | 124.00 | 127.00 | 122.00 | 124.00 | 44,560,700 | 0 |
| 03-Jan-2023 | 120.00 | 127.00 | 120.00 | 126.00 | 61,478,000 | 0 |
| 02-Jan-2023 | 132.00 | 133.00 | 123.00 | 123.00 | 57,231,200 | 0 |