| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 139.00 | 139.00 | 129.00 | 130.00 | 127,300 | 0 |
| 05-Jun-2023 | 135.00 | 135.00 | 128.00 | 130.00 | 40,800 | 0 |
| 31-May-2023 | 142.00 | 142.00 | 128.00 | 128.00 | 262,900 | 0 |
| 30-May-2023 | 133.00 | 133.00 | 129.00 | 133.00 | 1,038,800 | 0 |
| 29-May-2023 | 135.00 | 135.00 | 131.00 | 133.00 | 254,700 | 0 |
| 26-May-2023 | 136.00 | 136.00 | 134.00 | 134.00 | 152,500 | 0 |
| 25-May-2023 | 145.00 | 145.00 | 134.00 | 136.00 | 218,300 | 0 |
| 24-May-2023 | 140.00 | 140.00 | 134.00 | 137.00 | 770,900 | 0 |
| 23-May-2023 | 141.00 | 141.00 | 136.00 | 138.00 | 198,100 | 0 |
| 22-May-2023 | 135.00 | 140.00 | 135.00 | 138.00 | 362,800 | 0 |
| 19-May-2023 | 135.00 | 139.00 | 131.00 | 135.00 | 508,500 | 0 |
| 17-May-2023 | 129.00 | 134.00 | 129.00 | 134.00 | 802,300 | 0 |
| 16-May-2023 | 127.00 | 136.00 | 127.00 | 133.00 | 459,400 | 0 |
| 15-May-2023 | 130.00 | 140.00 | 130.00 | 136.00 | 412,800 | 0 |
| 12-May-2023 | 134.00 | 145.00 | 134.00 | 138.00 | 914,000 | 0 |
| 11-May-2023 | 136.00 | 147.00 | 136.00 | 142.00 | 399,700 | 0 |
| 10-May-2023 | 135.00 | 149.00 | 135.00 | 145.00 | 627,800 | 0 |
| 09-May-2023 | 136.00 | 149.00 | 136.00 | 145.00 | 1,204,100 | 0 |
| 08-May-2023 | 153.00 | 157.00 | 141.00 | 146.00 | 7,776,300 | 0 |
| 05-May-2023 | 133.00 | 152.00 | 125.00 | 151.00 | 29,485,300 | 0 |
| 04-May-2023 | 128.00 | 132.00 | 122.00 | 129.00 | 2,290,600 | 0 |
| 03-May-2023 | 129.00 | 150.00 | 125.00 | 126.00 | 17,514,800 | 0 |
| 02-May-2023 | 121.00 | 123.00 | 119.00 | 123.00 | 1,155,800 | 0 |
| 28-Apr-2023 | 113.00 | 124.00 | 113.00 | 121.00 | 192,600 | 0 |
| 27-Apr-2023 | 117.00 | 124.00 | 117.00 | 121.00 | 271,500 | 0 |
| 26-Apr-2023 | 114.00 | 123.00 | 114.00 | 121.00 | 687,100 | 0 |
| 18-Apr-2023 | 111.00 | 121.00 | 111.00 | 119.00 | 287,000 | 0 |
| 17-Apr-2023 | 120.00 | 125.00 | 116.00 | 119.00 | 1,122,200 | 0 |
| 14-Apr-2023 | 115.00 | 125.00 | 115.00 | 124.00 | 73,300 | 0 |
| 13-Apr-2023 | 124.00 | 125.00 | 122.00 | 123.00 | 125,700 | 0 |
| 12-Apr-2023 | 116.00 | 125.00 | 116.00 | 124.00 | 310,300 | 0 |
| 11-Apr-2023 | 126.00 | 126.00 | 120.00 | 124.00 | 986,900 | 0 |
| 10-Apr-2023 | 130.00 | 130.00 | 125.00 | 128.00 | 282,300 | 0 |
| 06-Apr-2023 | 129.00 | 130.00 | 126.00 | 129.00 | 218,300 | 0 |
| 05-Apr-2023 | 130.00 | 133.00 | 128.00 | 129.00 | 75,100 | 0 |
| 04-Apr-2023 | 131.00 | 131.00 | 129.00 | 131.00 | 52,600 | 0 |
| 03-Apr-2023 | 133.00 | 133.00 | 128.00 | 130.00 | 237,800 | 0 |
| 31-Mar-2023 | 134.00 | 138.00 | 133.00 | 134.00 | 536,100 | 0 |
| 30-Mar-2023 | 133.00 | 135.00 | 132.00 | 135.00 | 40,800 | 0 |
| 29-Mar-2023 | 131.00 | 137.00 | 129.00 | 132.00 | 496,100 | 0 |
| 28-Mar-2023 | 131.00 | 133.00 | 129.00 | 131.00 | 272,600 | 0 |
| 27-Mar-2023 | 131.00 | 131.00 | 128.00 | 131.00 | 146,200 | 0 |
| 24-Mar-2023 | 128.00 | 131.00 | 126.00 | 131.00 | 439,700 | 0 |
| 21-Mar-2023 | 122.00 | 133.00 | 120.00 | 128.00 | 2,216,200 | 0 |
| 20-Mar-2023 | 116.00 | 124.00 | 116.00 | 121.00 | 263,500 | 0 |
| 17-Mar-2023 | 112.00 | 124.00 | 112.00 | 124.00 | 852,200 | 0 |
| 16-Mar-2023 | 126.00 | 126.00 | 120.00 | 120.00 | 1,428,900 | 0 |
| 15-Mar-2023 | 132.00 | 132.00 | 128.00 | 128.00 | 523,200 | 0 |
| 14-Mar-2023 | 135.00 | 138.00 | 132.00 | 132.00 | 1,375,200 | 0 |
| 13-Mar-2023 | 140.00 | 145.00 | 139.00 | 139.00 | 553,800 | 0 |
| 10-Mar-2023 | 140.00 | 152.00 | 140.00 | 147.00 | 1,441,100 | 0 |
| 09-Mar-2023 | 140.00 | 147.00 | 140.00 | 143.00 | 647,900 | 0 |
| 08-Mar-2023 | 140.00 | 142.00 | 138.00 | 140.00 | 377,900 | 0 |
| 07-Mar-2023 | 137.00 | 146.00 | 137.00 | 140.00 | 1,876,200 | 0 |
| 06-Mar-2023 | 145.00 | 147.00 | 144.00 | 146.00 | 93,500 | 0 |
| 03-Mar-2023 | 148.00 | 149.00 | 144.00 | 145.00 | 271,100 | 0 |
| 02-Mar-2023 | 144.00 | 149.00 | 144.00 | 146.00 | 345,400 | 0 |
| 01-Mar-2023 | 140.00 | 148.00 | 140.00 | 144.00 | 329,700 | 0 |
| 28-Feb-2023 | 147.00 | 148.00 | 143.00 | 146.00 | 296,500 | 0 |
| 27-Feb-2023 | 149.00 | 151.00 | 146.00 | 147.00 | 870,100 | 0 |
| 24-Feb-2023 | 142.00 | 152.00 | 142.00 | 149.00 | 198,600 | 0 |
| 23-Feb-2023 | 150.00 | 152.00 | 150.00 | 151.00 | 305,100 | 0 |
| 22-Feb-2023 | 154.00 | 155.00 | 150.00 | 150.00 | 744,900 | 0 |
| 21-Feb-2023 | 155.00 | 156.00 | 154.00 | 154.00 | 4,590,600 | 0 |
| 20-Feb-2023 | 154.00 | 156.00 | 154.00 | 155.00 | 683,900 | 0 |
| 17-Feb-2023 | 158.00 | 158.00 | 155.00 | 156.00 | 563,100 | 0 |
| 16-Feb-2023 | 156.00 | 158.00 | 155.00 | 157.00 | 738,200 | 0 |
| 15-Feb-2023 | 157.00 | 159.00 | 155.00 | 156.00 | 612,500 | 0 |
| 14-Feb-2023 | 156.00 | 159.00 | 156.00 | 157.00 | 385,600 | 0 |
| 13-Feb-2023 | 158.00 | 158.00 | 156.00 | 156.00 | 490,000 | 0 |
| 10-Feb-2023 | 158.00 | 159.00 | 156.00 | 158.00 | 778,800 | 0 |
| 09-Feb-2023 | 160.00 | 160.00 | 157.00 | 158.00 | 364,300 | 0 |
| 08-Feb-2023 | 159.00 | 160.00 | 158.00 | 159.00 | 359,200 | 0 |
| 07-Feb-2023 | 157.00 | 159.00 | 157.00 | 159.00 | 192,200 | 0 |
| 06-Feb-2023 | 160.00 | 160.00 | 158.00 | 158.00 | 779,800 | 0 |
| 03-Feb-2023 | 158.00 | 161.00 | 156.00 | 159.00 | 727,100 | 0 |
| 02-Feb-2023 | 160.00 | 160.00 | 156.00 | 159.00 | 357,800 | 0 |
| 01-Feb-2023 | 154.00 | 159.00 | 154.00 | 157.00 | 581,400 | 0 |
| 31-Jan-2023 | 155.00 | 160.00 | 155.00 | 157.00 | 648,900 | 0 |
| 30-Jan-2023 | 153.00 | 162.00 | 153.00 | 159.00 | 1,116,700 | 0 |
| 27-Jan-2023 | 159.00 | 162.00 | 159.00 | 160.00 | 428,500 | 0 |
| 26-Jan-2023 | 159.00 | 163.00 | 159.00 | 161.00 | 1,633,200 | 0 |
| 25-Jan-2023 | 153.00 | 161.00 | 152.00 | 158.00 | 4,706,600 | 0 |
| 24-Jan-2023 | 153.00 | 163.00 | 153.00 | 157.00 | 3,480,900 | 0 |
| 20-Jan-2023 | 163.00 | 164.00 | 162.00 | 163.00 | 2,374,700 | 0 |
| 19-Jan-2023 | 160.00 | 168.00 | 160.00 | 164.00 | 19,353,500 | 0 |
| 18-Jan-2023 | 191.00 | 193.00 | 171.00 | 171.00 | 20,100,800 | 0 |
| 17-Jan-2023 | 169.00 | 187.00 | 167.00 | 183.00 | 10,680,800 | 0 |
| 16-Jan-2023 | 168.00 | 171.00 | 165.00 | 169.00 | 1,823,800 | 0 |
| 13-Jan-2023 | 171.00 | 171.00 | 165.00 | 167.00 | 1,106,300 | 0 |
| 12-Jan-2023 | 169.00 | 173.00 | 168.00 | 171.00 | 1,998,400 | 0 |
| 11-Jan-2023 | 176.00 | 176.00 | 168.00 | 169.00 | 8,313,200 | 0 |
| 10-Jan-2023 | 166.00 | 180.00 | 163.00 | 180.00 | 7,661,800 | 0 |
| 09-Jan-2023 | 168.00 | 171.00 | 164.00 | 165.00 | 989,900 | 0 |
| 06-Jan-2023 | 175.00 | 175.00 | 164.00 | 168.00 | 3,188,000 | 0 |
| 05-Jan-2023 | 174.00 | 177.00 | 173.00 | 176.00 | 4,913,900 | 0 |
| 04-Jan-2023 | 174.00 | 180.00 | 172.00 | 178.00 | 6,608,400 | 0 |
| 03-Jan-2023 | 172.00 | 176.00 | 171.00 | 173.00 | 2,176,400 | 0 |
| 02-Jan-2023 | 169.00 | 175.00 | 166.00 | 172.00 | 3,302,100 | 0 |
| 30-Dec-2022 | 166.00 | 174.00 | 166.00 | 170.00 | 3,106,000 | 0 |