| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 338.00 | 342.00 | 334.00 | 338.00 | 35,043,100 | 0 |
| 06-Jun-2023 | 338.00 | 346.00 | 336.00 | 336.00 | 109,781,700 | 0 |
| 05-Jun-2023 | 338.00 | 342.00 | 330.00 | 336.00 | 51,799,200 | 0 |
| 31-May-2023 | 336.00 | 336.00 | 326.00 | 330.00 | 18,163,500 | 0 |
| 30-May-2023 | 330.00 | 338.00 | 330.00 | 334.00 | 18,382,900 | 0 |
| 29-May-2023 | 328.00 | 334.00 | 326.00 | 330.00 | 21,324,500 | 0 |
| 26-May-2023 | 332.00 | 332.00 | 326.00 | 328.00 | 15,701,400 | 0 |
| 25-May-2023 | 338.00 | 338.00 | 332.00 | 332.00 | 28,449,900 | 0 |
| 24-May-2023 | 326.00 | 338.00 | 324.00 | 336.00 | 77,782,900 | 0 |
| 23-May-2023 | 322.00 | 328.00 | 322.00 | 324.00 | 17,153,400 | 0 |
| 22-May-2023 | 316.00 | 322.00 | 314.00 | 322.00 | 15,653,800 | 0 |
| 19-May-2023 | 314.00 | 318.00 | 314.00 | 316.00 | 14,926,500 | 0 |
| 17-May-2023 | 316.00 | 320.00 | 312.00 | 314.00 | 31,745,600 | 0 |
| 16-May-2023 | 318.00 | 324.00 | 318.00 | 318.00 | 11,996,100 | 0 |
| 15-May-2023 | 322.00 | 324.00 | 316.00 | 318.00 | 29,908,200 | 0 |
| 12-May-2023 | 324.00 | 330.00 | 322.00 | 322.00 | 28,080,700 | 0 |
| 11-May-2023 | 328.00 | 332.00 | 324.00 | 324.00 | 26,700,500 | 0 |
| 10-May-2023 | 326.00 | 334.00 | 326.00 | 328.00 | 38,068,600 | 0 |
| 09-May-2023 | 322.00 | 328.00 | 322.00 | 326.00 | 25,327,000 | 0 |
| 08-May-2023 | 316.00 | 326.00 | 316.00 | 322.00 | 25,780,200 | 0 |
| 05-May-2023 | 316.00 | 324.00 | 316.00 | 320.00 | 29,209,300 | 0 |
| 04-May-2023 | 320.00 | 322.00 | 316.00 | 318.00 | 39,310,000 | 0 |
| 03-May-2023 | 326.00 | 326.00 | 316.00 | 322.00 | 31,425,000 | 0 |
| 02-May-2023 | 326.00 | 336.00 | 322.00 | 324.00 | 70,840,900 | 0 |
| 28-Apr-2023 | 314.00 | 326.00 | 312.00 | 322.00 | 67,623,900 | 0 |
| 27-Apr-2023 | 316.00 | 316.00 | 312.00 | 314.00 | 23,293,400 | 0 |
| 26-Apr-2023 | 314.00 | 318.00 | 312.00 | 316.00 | 26,425,600 | 0 |
| 18-Apr-2023 | 310.00 | 316.00 | 308.00 | 314.00 | 15,772,700 | 0 |
| 17-Apr-2023 | 316.00 | 322.00 | 312.00 | 312.00 | 22,625,300 | 0 |
| 14-Apr-2023 | 312.00 | 320.00 | 310.00 | 316.00 | 24,859,400 | 0 |
| 13-Apr-2023 | 310.00 | 314.00 | 310.00 | 312.00 | 20,899,500 | 0 |
| 12-Apr-2023 | 310.00 | 314.00 | 308.00 | 310.00 | 16,901,300 | 0 |
| 11-Apr-2023 | 308.00 | 312.00 | 304.00 | 310.00 | 33,193,300 | 0 |
| 10-Apr-2023 | 310.00 | 312.00 | 306.00 | 308.00 | 33,893,800 | 0 |
| 06-Apr-2023 | 316.00 | 316.00 | 306.00 | 308.00 | 57,727,300 | 0 |
| 05-Apr-2023 | 328.00 | 334.00 | 314.00 | 314.00 | 68,002,500 | 0 |
| 04-Apr-2023 | 326.00 | 330.00 | 320.00 | 328.00 | 42,938,300 | 0 |
| 03-Apr-2023 | 322.00 | 328.00 | 318.00 | 320.00 | 50,314,800 | 0 |
| 31-Mar-2023 | 314.00 | 316.00 | 312.00 | 312.00 | 14,097,100 | 0 |
| 30-Mar-2023 | 316.00 | 318.00 | 312.00 | 312.00 | 14,034,100 | 0 |
| 29-Mar-2023 | 312.00 | 318.00 | 310.00 | 314.00 | 19,228,300 | 0 |
| 28-Mar-2023 | 312.00 | 318.00 | 310.00 | 310.00 | 14,783,900 | 0 |
| 27-Mar-2023 | 306.00 | 312.00 | 306.00 | 308.00 | 8,580,400 | 0 |
| 24-Mar-2023 | 300.00 | 310.00 | 298.00 | 308.00 | 30,038,900 | 0 |
| 21-Mar-2023 | 302.00 | 306.00 | 298.00 | 300.00 | 19,197,000 | 0 |
| 20-Mar-2023 | 306.00 | 306.00 | 298.00 | 300.00 | 13,868,500 | 0 |
| 17-Mar-2023 | 294.00 | 306.00 | 292.00 | 304.00 | 17,014,100 | 0 |
| 16-Mar-2023 | 312.00 | 312.00 | 292.00 | 294.00 | 58,678,300 | 0 |
| 15-Mar-2023 | 312.00 | 316.00 | 308.00 | 310.00 | 16,015,800 | 0 |
| 14-Mar-2023 | 326.00 | 328.00 | 310.00 | 312.00 | 44,079,900 | 0 |
| 13-Mar-2023 | 324.00 | 330.00 | 320.00 | 328.00 | 20,561,900 | 0 |
| 10-Mar-2023 | 338.00 | 338.00 | 322.00 | 324.00 | 30,583,100 | 0 |
| 09-Mar-2023 | 330.00 | 338.00 | 328.00 | 336.00 | 26,432,700 | 0 |
| 08-Mar-2023 | 320.00 | 334.00 | 320.00 | 328.00 | 23,684,100 | 0 |
| 07-Mar-2023 | 338.00 | 340.00 | 328.00 | 332.00 | 40,157,200 | 0 |
| 06-Mar-2023 | 332.00 | 340.00 | 332.00 | 338.00 | 52,025,300 | 0 |
| 03-Mar-2023 | 340.00 | 340.00 | 328.00 | 332.00 | 81,636,200 | 0 |
| 02-Mar-2023 | 320.00 | 334.00 | 310.00 | 332.00 | 166,039,400 | 0 |
| 01-Mar-2023 | 308.00 | 312.00 | 306.00 | 310.00 | 19,287,800 | 0 |
| 28-Feb-2023 | 310.00 | 316.00 | 308.00 | 308.00 | 33,797,100 | 0 |
| 27-Feb-2023 | 312.00 | 312.00 | 308.00 | 310.00 | 8,797,300 | 0 |
| 24-Feb-2023 | 310.00 | 312.00 | 308.00 | 310.00 | 10,995,200 | 0 |
| 23-Feb-2023 | 310.00 | 312.00 | 304.00 | 308.00 | 22,749,300 | 0 |
| 22-Feb-2023 | 312.00 | 314.00 | 310.00 | 310.00 | 13,791,800 | 0 |
| 21-Feb-2023 | 312.00 | 316.00 | 310.00 | 312.00 | 14,131,700 | 0 |
| 20-Feb-2023 | 316.00 | 316.00 | 310.00 | 312.00 | 19,940,600 | 0 |
| 17-Feb-2023 | 314.00 | 316.00 | 312.00 | 314.00 | 13,776,300 | 0 |
| 16-Feb-2023 | 316.00 | 318.00 | 314.00 | 314.00 | 11,146,600 | 0 |
| 15-Feb-2023 | 316.00 | 320.00 | 314.00 | 316.00 | 14,388,400 | 0 |
| 14-Feb-2023 | 320.00 | 320.00 | 314.00 | 316.00 | 12,690,900 | 0 |
| 13-Feb-2023 | 316.00 | 320.00 | 316.00 | 316.00 | 12,435,800 | 0 |
| 10-Feb-2023 | 316.00 | 320.00 | 310.00 | 314.00 | 23,453,600 | 0 |
| 09-Feb-2023 | 318.00 | 324.00 | 314.00 | 316.00 | 42,722,600 | 0 |
| 08-Feb-2023 | 314.00 | 318.00 | 312.00 | 316.00 | 13,802,000 | 0 |
| 07-Feb-2023 | 316.00 | 318.00 | 310.00 | 310.00 | 25,322,000 | 0 |
| 06-Feb-2023 | 314.00 | 318.00 | 310.00 | 314.00 | 13,758,400 | 0 |
| 03-Feb-2023 | 318.00 | 322.00 | 314.00 | 316.00 | 22,746,700 | 0 |
| 02-Feb-2023 | 310.00 | 320.00 | 310.00 | 318.00 | 28,345,100 | 0 |
| 01-Feb-2023 | 312.00 | 316.00 | 312.00 | 312.00 | 16,609,800 | 0 |
| 31-Jan-2023 | 312.00 | 316.00 | 308.00 | 312.00 | 10,792,000 | 0 |
| 30-Jan-2023 | 316.00 | 318.00 | 312.00 | 312.00 | 13,685,500 | 0 |
| 27-Jan-2023 | 312.00 | 316.00 | 310.00 | 314.00 | 21,214,700 | 0 |
| 26-Jan-2023 | 316.00 | 324.00 | 304.00 | 310.00 | 57,186,900 | 0 |
| 25-Jan-2023 | 324.00 | 324.00 | 312.00 | 316.00 | 26,156,400 | 0 |
| 24-Jan-2023 | 318.00 | 326.00 | 318.00 | 322.00 | 35,779,800 | 0 |
| 20-Jan-2023 | 314.00 | 320.00 | 314.00 | 318.00 | 22,788,900 | 0 |
| 19-Jan-2023 | 314.00 | 316.00 | 308.00 | 314.00 | 17,741,300 | 0 |
| 18-Jan-2023 | 314.00 | 318.00 | 312.00 | 314.00 | 18,183,500 | 0 |
| 17-Jan-2023 | 306.00 | 316.00 | 304.00 | 312.00 | 32,312,200 | 0 |
| 16-Jan-2023 | 304.00 | 308.00 | 304.00 | 306.00 | 14,229,200 | 0 |
| 13-Jan-2023 | 298.00 | 308.00 | 296.00 | 304.00 | 33,604,800 | 0 |
| 12-Jan-2023 | 292.00 | 300.00 | 292.00 | 296.00 | 16,072,400 | 0 |
| 11-Jan-2023 | 296.00 | 298.00 | 292.00 | 292.00 | 14,325,200 | 0 |
| 10-Jan-2023 | 296.00 | 302.00 | 294.00 | 296.00 | 26,334,600 | 0 |
| 09-Jan-2023 | 292.00 | 300.00 | 292.00 | 294.00 | 24,077,800 | 0 |
| 06-Jan-2023 | 292.00 | 298.00 | 286.00 | 292.00 | 34,668,900 | 0 |
| 05-Jan-2023 | 312.00 | 312.00 | 292.00 | 292.00 | 89,481,800 | 0 |
| 04-Jan-2023 | 318.00 | 320.00 | 312.00 | 312.00 | 26,433,200 | 0 |
| 03-Jan-2023 | 318.00 | 320.00 | 314.00 | 320.00 | 19,792,300 | 0 |
| 02-Jan-2023 | 312.00 | 320.00 | 310.00 | 318.00 | 24,309,800 | 0 |