| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 318.00 | 334.00 | 318.00 | 330.00 | 25,989,100 | 0 |
| 05-Jun-2023 | 304.00 | 324.00 | 296.00 | 318.00 | 28,802,500 | 0 |
| 31-May-2023 | 314.00 | 314.00 | 296.00 | 300.00 | 33,241,500 | 0 |
| 30-May-2023 | 302.00 | 316.00 | 298.00 | 314.00 | 20,726,100 | 0 |
| 29-May-2023 | 306.00 | 312.00 | 300.00 | 302.00 | 11,288,900 | 0 |
| 26-May-2023 | 318.00 | 318.00 | 306.00 | 306.00 | 24,706,900 | 0 |
| 25-May-2023 | 320.00 | 320.00 | 314.00 | 318.00 | 19,060,000 | 0 |
| 24-May-2023 | 324.00 | 326.00 | 318.00 | 322.00 | 7,033,700 | 0 |
| 23-May-2023 | 318.00 | 326.00 | 316.00 | 322.00 | 11,498,500 | 0 |
| 22-May-2023 | 312.00 | 322.00 | 312.00 | 318.00 | 18,004,200 | 0 |
| 19-May-2023 | 316.00 | 318.00 | 310.00 | 312.00 | 10,710,600 | 0 |
| 17-May-2023 | 314.00 | 316.00 | 308.00 | 314.00 | 11,810,300 | 0 |
| 16-May-2023 | 314.00 | 318.00 | 306.00 | 314.00 | 27,874,100 | 0 |
| 15-May-2023 | 316.00 | 324.00 | 310.00 | 314.00 | 33,376,100 | 0 |
| 12-May-2023 | 306.00 | 318.00 | 304.00 | 314.00 | 13,279,000 | 0 |
| 11-May-2023 | 308.00 | 308.00 | 300.00 | 306.00 | 9,139,500 | 0 |
| 10-May-2023 | 308.00 | 314.00 | 304.00 | 308.00 | 14,618,500 | 0 |
| 09-May-2023 | 302.00 | 310.00 | 302.00 | 308.00 | 11,745,400 | 0 |
| 08-May-2023 | 294.00 | 306.00 | 290.00 | 302.00 | 19,754,200 | 0 |
| 05-May-2023 | 314.00 | 314.00 | 294.00 | 294.00 | 49,896,600 | 0 |
| 04-May-2023 | 334.00 | 336.00 | 314.00 | 314.00 | 52,732,000 | 0 |
| 03-May-2023 | 334.00 | 340.00 | 330.00 | 336.00 | 46,995,100 | 0 |
| 02-May-2023 | 324.00 | 336.00 | 316.00 | 332.00 | 36,222,800 | 0 |
| 28-Apr-2023 | 340.00 | 340.00 | 324.00 | 324.00 | 17,753,900 | 0 |
| 27-Apr-2023 | 336.00 | 338.00 | 328.00 | 332.00 | 21,700,200 | 0 |
| 26-Apr-2023 | 318.00 | 338.00 | 318.00 | 336.00 | 39,126,200 | 0 |
| 18-Apr-2023 | 310.00 | 326.00 | 306.00 | 316.00 | 31,177,800 | 0 |
| 17-Apr-2023 | 308.00 | 312.00 | 306.00 | 310.00 | 5,728,500 | 0 |
| 14-Apr-2023 | 314.00 | 316.00 | 308.00 | 308.00 | 12,178,700 | 0 |
| 13-Apr-2023 | 316.00 | 318.00 | 312.00 | 314.00 | 7,942,300 | 0 |
| 12-Apr-2023 | 314.00 | 316.00 | 312.00 | 316.00 | 7,016,600 | 0 |
| 11-Apr-2023 | 306.00 | 316.00 | 306.00 | 314.00 | 8,846,800 | 0 |
| 10-Apr-2023 | 310.00 | 314.00 | 304.00 | 306.00 | 17,547,000 | 0 |
| 06-Apr-2023 | 312.00 | 314.00 | 308.00 | 310.00 | 10,598,400 | 0 |
| 05-Apr-2023 | 316.00 | 318.00 | 308.00 | 308.00 | 16,733,900 | 0 |
| 04-Apr-2023 | 318.00 | 324.00 | 312.00 | 314.00 | 31,080,700 | 0 |
| 03-Apr-2023 | 306.00 | 316.00 | 304.00 | 312.00 | 15,875,100 | 0 |
| 31-Mar-2023 | 306.00 | 312.00 | 302.00 | 304.00 | 15,270,100 | 0 |
| 30-Mar-2023 | 312.00 | 318.00 | 304.00 | 306.00 | 15,935,400 | 0 |
| 29-Mar-2023 | 312.00 | 318.00 | 306.00 | 312.00 | 54,234,900 | 0 |
| 28-Mar-2023 | 306.00 | 312.00 | 302.00 | 308.00 | 30,129,400 | 0 |
| 27-Mar-2023 | 300.00 | 310.00 | 300.00 | 304.00 | 16,976,700 | 0 |
| 24-Mar-2023 | 294.00 | 300.00 | 290.00 | 298.00 | 16,481,100 | 0 |
| 21-Mar-2023 | 288.00 | 294.00 | 284.00 | 292.00 | 15,543,400 | 0 |
| 20-Mar-2023 | 294.00 | 296.00 | 284.00 | 288.00 | 16,457,200 | 0 |
| 17-Mar-2023 | 286.00 | 296.00 | 280.00 | 292.00 | 27,358,900 | 0 |
| 16-Mar-2023 | 294.00 | 294.00 | 276.00 | 280.00 | 33,758,000 | 0 |
| 15-Mar-2023 | 294.00 | 298.00 | 286.00 | 292.00 | 14,340,900 | 0 |
| 14-Mar-2023 | 300.00 | 302.00 | 284.00 | 288.00 | 21,703,000 | 0 |
| 13-Mar-2023 | 292.00 | 302.00 | 292.00 | 298.00 | 52,972,700 | 0 |
| 10-Mar-2023 | 290.00 | 292.00 | 284.00 | 292.00 | 7,037,500 | 0 |
| 09-Mar-2023 | 290.00 | 294.00 | 286.00 | 286.00 | 15,101,700 | 0 |
| 08-Mar-2023 | 288.00 | 290.00 | 280.00 | 286.00 | 17,483,600 | 0 |
| 07-Mar-2023 | 302.00 | 302.00 | 286.00 | 288.00 | 23,369,400 | 0 |
| 06-Mar-2023 | 314.00 | 314.00 | 298.00 | 302.00 | 26,555,500 | 0 |
| 03-Mar-2023 | 308.00 | 318.00 | 308.00 | 312.00 | 33,007,700 | 0 |
| 02-Mar-2023 | 302.00 | 312.00 | 302.00 | 308.00 | 33,785,500 | 0 |
| 01-Mar-2023 | 306.00 | 308.00 | 298.00 | 302.00 | 22,198,500 | 0 |
| 28-Feb-2023 | 302.00 | 312.00 | 298.00 | 306.00 | 48,138,300 | 0 |
| 27-Feb-2023 | 302.00 | 306.00 | 296.00 | 298.00 | 27,711,500 | 0 |
| 24-Feb-2023 | 290.00 | 304.00 | 288.00 | 302.00 | 45,640,700 | 0 |
| 23-Feb-2023 | 288.00 | 294.00 | 286.00 | 290.00 | 39,943,300 | 0 |
| 22-Feb-2023 | 284.00 | 290.00 | 282.00 | 286.00 | 24,418,300 | 0 |
| 21-Feb-2023 | 280.00 | 282.00 | 278.00 | 282.00 | 8,985,300 | 0 |
| 20-Feb-2023 | 282.00 | 286.00 | 278.00 | 278.00 | 17,778,600 | 0 |
| 17-Feb-2023 | 282.00 | 284.00 | 278.00 | 282.00 | 11,489,400 | 0 |
| 16-Feb-2023 | 288.00 | 292.00 | 282.00 | 282.00 | 24,224,500 | 0 |
| 15-Feb-2023 | 288.00 | 298.00 | 284.00 | 286.00 | 59,579,000 | 0 |
| 14-Feb-2023 | 290.00 | 292.00 | 282.00 | 288.00 | 25,096,400 | 0 |
| 13-Feb-2023 | 280.00 | 290.00 | 276.00 | 290.00 | 36,785,000 | 0 |
| 10-Feb-2023 | 274.00 | 280.00 | 270.00 | 278.00 | 23,796,900 | 0 |
| 09-Feb-2023 | 290.00 | 292.00 | 276.00 | 278.00 | 34,255,300 | 0 |
| 08-Feb-2023 | 284.00 | 290.00 | 280.00 | 290.00 | 36,754,100 | 0 |
| 07-Feb-2023 | 274.00 | 286.00 | 274.00 | 282.00 | 95,227,500 | 0 |
| 06-Feb-2023 | 274.00 | 286.00 | 268.00 | 272.00 | 55,546,700 | 0 |
| 03-Feb-2023 | 280.00 | 284.00 | 270.00 | 276.00 | 43,782,900 | 0 |
| 02-Feb-2023 | 284.00 | 290.00 | 278.00 | 280.00 | 40,131,700 | 0 |
| 01-Feb-2023 | 292.00 | 294.00 | 278.00 | 286.00 | 60,221,800 | 0 |
| 31-Jan-2023 | 298.00 | 298.00 | 288.00 | 292.00 | 23,320,500 | 0 |
| 30-Jan-2023 | 294.00 | 304.00 | 290.00 | 292.00 | 18,486,100 | 0 |
| 27-Jan-2023 | 298.00 | 304.00 | 294.00 | 294.00 | 41,424,600 | 0 |
| 26-Jan-2023 | 298.00 | 306.00 | 292.00 | 294.00 | 21,531,500 | 0 |
| 25-Jan-2023 | 308.00 | 312.00 | 302.00 | 304.00 | 17,296,400 | 0 |
| 24-Jan-2023 | 300.00 | 314.00 | 296.00 | 308.00 | 34,051,700 | 0 |
| 20-Jan-2023 | 300.00 | 306.00 | 296.00 | 300.00 | 37,345,300 | 0 |
| 19-Jan-2023 | 282.00 | 300.00 | 282.00 | 300.00 | 39,932,000 | 0 |
| 18-Jan-2023 | 276.00 | 286.00 | 274.00 | 282.00 | 11,746,300 | 0 |
| 17-Jan-2023 | 268.00 | 276.00 | 266.00 | 274.00 | 21,258,300 | 0 |
| 16-Jan-2023 | 284.00 | 284.00 | 266.00 | 266.00 | 15,494,100 | 0 |
| 13-Jan-2023 | 278.00 | 282.00 | 274.00 | 278.00 | 24,139,800 | 0 |
| 12-Jan-2023 | 272.00 | 276.00 | 264.00 | 274.00 | 18,943,600 | 0 |
| 11-Jan-2023 | 278.00 | 280.00 | 266.00 | 272.00 | 18,248,900 | 0 |
| 10-Jan-2023 | 276.00 | 282.00 | 272.00 | 278.00 | 6,790,800 | 0 |
| 09-Jan-2023 | 278.00 | 288.00 | 272.00 | 276.00 | 37,243,700 | 0 |
| 06-Jan-2023 | 276.00 | 282.00 | 274.00 | 278.00 | 25,050,200 | 0 |
| 05-Jan-2023 | 292.00 | 294.00 | 274.00 | 276.00 | 31,051,800 | 0 |
| 04-Jan-2023 | 306.00 | 310.00 | 290.00 | 292.00 | 30,785,500 | 0 |
| 03-Jan-2023 | 306.00 | 308.00 | 302.00 | 306.00 | 5,899,300 | 0 |
| 02-Jan-2023 | 304.00 | 308.00 | 302.00 | 304.00 | 4,839,400 | 0 |
| 30-Dec-2022 | 306.00 | 308.00 | 304.00 | 304.00 | 5,418,200 | 0 |