| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 220.00 | 226.00 | 214.00 | 222.00 | 53,230,200 | 0 |
| 07-Jun-2023 | 220.00 | 224.00 | 214.00 | 218.00 | 44,158,300 | 0 |
| 06-Jun-2023 | 216.00 | 222.00 | 212.00 | 220.00 | 36,740,400 | 0 |
| 05-Jun-2023 | 212.00 | 224.00 | 208.00 | 216.00 | 52,472,600 | 0 |
| 31-May-2023 | 204.00 | 216.00 | 193.00 | 216.00 | 90,743,800 | 0 |
| 30-May-2023 | 206.00 | 206.00 | 202.00 | 204.00 | 27,994,700 | 0 |
| 29-May-2023 | 208.00 | 210.00 | 202.00 | 204.00 | 31,325,200 | 0 |
| 26-May-2023 | 210.00 | 214.00 | 204.00 | 208.00 | 38,908,900 | 0 |
| 25-May-2023 | 224.00 | 226.00 | 210.00 | 210.00 | 58,957,900 | 0 |
| 24-May-2023 | 216.00 | 226.00 | 212.00 | 224.00 | 47,494,300 | 0 |
| 23-May-2023 | 208.00 | 214.00 | 206.00 | 214.00 | 43,830,900 | 0 |
| 22-May-2023 | 204.00 | 210.00 | 202.00 | 208.00 | 34,324,600 | 0 |
| 19-May-2023 | 214.00 | 214.00 | 204.00 | 204.00 | 46,559,600 | 0 |
| 17-May-2023 | 216.00 | 218.00 | 210.00 | 214.00 | 45,705,100 | 0 |
| 16-May-2023 | 218.00 | 222.00 | 214.00 | 216.00 | 48,422,000 | 0 |
| 15-May-2023 | 222.00 | 222.00 | 212.00 | 218.00 | 52,269,700 | 0 |
| 12-May-2023 | 228.00 | 228.00 | 218.00 | 222.00 | 39,578,800 | 0 |
| 11-May-2023 | 234.00 | 236.00 | 224.00 | 226.00 | 43,890,200 | 0 |
| 10-May-2023 | 230.00 | 238.00 | 230.00 | 234.00 | 55,857,100 | 0 |
| 09-May-2023 | 232.00 | 238.00 | 230.00 | 232.00 | 57,551,100 | 0 |
| 08-May-2023 | 240.00 | 242.00 | 230.00 | 232.00 | 62,879,800 | 0 |
| 05-May-2023 | 216.00 | 246.00 | 210.00 | 240.00 | 94,368,600 | 0 |
| 04-May-2023 | 222.00 | 224.00 | 214.00 | 216.00 | 37,903,900 | 0 |
| 03-May-2023 | 226.00 | 228.00 | 222.00 | 222.00 | 40,092,600 | 0 |
| 02-May-2023 | 222.00 | 226.00 | 220.00 | 226.00 | 53,663,700 | 0 |
| 28-Apr-2023 | 228.00 | 230.00 | 220.00 | 222.00 | 46,517,900 | 0 |
| 27-Apr-2023 | 236.00 | 240.00 | 224.00 | 226.00 | 50,268,900 | 0 |
| 26-Apr-2023 | 238.00 | 242.00 | 228.00 | 236.00 | 62,107,300 | 0 |
| 18-Apr-2023 | 240.00 | 240.00 | 226.00 | 230.00 | 61,917,000 | 0 |
| 17-Apr-2023 | 236.00 | 244.00 | 236.00 | 240.00 | 53,866,800 | 0 |
| 14-Apr-2023 | 240.00 | 240.00 | 236.00 | 236.00 | 47,652,400 | 0 |
| 13-Apr-2023 | 236.00 | 242.00 | 234.00 | 240.00 | 68,011,900 | 0 |
| 12-Apr-2023 | 240.00 | 240.00 | 230.00 | 234.00 | 53,011,400 | 0 |
| 11-Apr-2023 | 238.00 | 238.00 | 234.00 | 238.00 | 62,734,100 | 0 |
| 10-Apr-2023 | 240.00 | 244.00 | 234.00 | 234.00 | 68,779,700 | 0 |
| 06-Apr-2023 | 242.00 | 242.00 | 236.00 | 240.00 | 52,856,400 | 0 |
| 05-Apr-2023 | 244.00 | 248.00 | 240.00 | 242.00 | 73,940,500 | 0 |
| 04-Apr-2023 | 232.00 | 244.00 | 228.00 | 244.00 | 133,484,200 | 0 |
| 03-Apr-2023 | 236.00 | 244.00 | 220.00 | 230.00 | 175,229,200 | 0 |
| 31-Mar-2023 | 238.00 | 246.00 | 224.00 | 224.00 | 151,384,600 | 0 |
| 30-Mar-2023 | 240.00 | 246.00 | 234.00 | 238.00 | 75,138,500 | 0 |
| 29-Mar-2023 | 234.00 | 244.00 | 234.00 | 238.00 | 97,544,900 | 0 |
| 28-Mar-2023 | 238.00 | 242.00 | 232.00 | 234.00 | 94,130,900 | 0 |
| 27-Mar-2023 | 226.00 | 238.00 | 222.00 | 238.00 | 98,467,000 | 0 |
| 24-Mar-2023 | 214.00 | 224.00 | 212.00 | 224.00 | 114,276,100 | 0 |
| 21-Mar-2023 | 210.00 | 214.00 | 200.00 | 212.00 | 79,206,100 | 0 |
| 20-Mar-2023 | 214.00 | 216.00 | 204.00 | 210.00 | 66,266,300 | 0 |
| 17-Mar-2023 | 218.00 | 218.00 | 204.00 | 214.00 | 42,372,100 | 0 |
| 16-Mar-2023 | 226.00 | 228.00 | 214.00 | 214.00 | 52,678,100 | 0 |
| 15-Mar-2023 | 230.00 | 232.00 | 220.00 | 228.00 | 61,837,800 | 0 |
| 14-Mar-2023 | 240.00 | 240.00 | 222.00 | 228.00 | 84,728,100 | 0 |
| 13-Mar-2023 | 238.00 | 242.00 | 234.00 | 238.00 | 74,713,300 | 0 |
| 10-Mar-2023 | 238.00 | 240.00 | 234.00 | 238.00 | 78,402,600 | 0 |
| 09-Mar-2023 | 240.00 | 244.00 | 236.00 | 238.00 | 89,399,400 | 0 |
| 08-Mar-2023 | 234.00 | 248.00 | 234.00 | 240.00 | 100,861,200 | 0 |
| 07-Mar-2023 | 250.00 | 250.00 | 238.00 | 246.00 | 94,430,500 | 0 |
| 06-Mar-2023 | 256.00 | 260.00 | 246.00 | 246.00 | 91,476,500 | 0 |
| 03-Mar-2023 | 252.00 | 258.00 | 250.00 | 254.00 | 114,732,900 | 0 |
| 02-Mar-2023 | 258.00 | 260.00 | 248.00 | 250.00 | 105,688,600 | 0 |
| 01-Mar-2023 | 272.00 | 272.00 | 254.00 | 256.00 | 132,990,200 | 0 |
| 28-Feb-2023 | 280.00 | 280.00 | 272.00 | 272.00 | 291,519,000 | 0 |
| 27-Feb-2023 | 278.00 | 282.00 | 266.00 | 274.00 | 117,336,000 | 0 |
| 24-Feb-2023 | 278.00 | 286.00 | 272.00 | 276.00 | 114,741,700 | 0 |
| 23-Feb-2023 | 280.00 | 288.00 | 276.00 | 276.00 | 93,887,400 | 0 |
| 22-Feb-2023 | 280.00 | 286.00 | 276.00 | 280.00 | 117,099,800 | 0 |
| 21-Feb-2023 | 288.00 | 294.00 | 280.00 | 280.00 | 111,220,300 | 0 |
| 20-Feb-2023 | 300.00 | 302.00 | 286.00 | 288.00 | 124,517,000 | 0 |
| 17-Feb-2023 | 294.00 | 304.00 | 290.00 | 300.00 | 162,347,900 | 0 |
| 16-Feb-2023 | 302.00 | 306.00 | 296.00 | 296.00 | 114,697,500 | 0 |
| 15-Feb-2023 | 302.00 | 308.00 | 294.00 | 302.00 | 197,504,900 | 0 |
| 14-Feb-2023 | 278.00 | 302.00 | 278.00 | 302.00 | 240,679,200 | 0 |
| 13-Feb-2023 | 274.00 | 282.00 | 272.00 | 278.00 | 208,040,600 | 0 |
| 10-Feb-2023 | 260.00 | 274.00 | 260.00 | 270.00 | 343,770,700 | 0 |
| 09-Feb-2023 | 254.00 | 262.00 | 252.00 | 254.00 | 120,970,200 | 0 |
| 08-Feb-2023 | 250.00 | 258.00 | 248.00 | 252.00 | 153,046,000 | 0 |
| 07-Feb-2023 | 250.00 | 254.00 | 246.00 | 248.00 | 124,272,600 | 0 |
| 06-Feb-2023 | 262.00 | 264.00 | 248.00 | 252.00 | 111,789,000 | 0 |
| 03-Feb-2023 | 254.00 | 266.00 | 246.00 | 264.00 | 180,191,000 | 0 |
| 02-Feb-2023 | 240.00 | 254.00 | 236.00 | 252.00 | 183,141,800 | 0 |
| 01-Feb-2023 | 256.00 | 258.00 | 240.00 | 240.00 | 250,563,200 | 0 |
| 31-Jan-2023 | 246.00 | 258.00 | 244.00 | 256.00 | 201,900,900 | 0 |
| 30-Jan-2023 | 256.00 | 256.00 | 242.00 | 248.00 | 167,902,200 | 0 |
| 27-Jan-2023 | 262.00 | 268.00 | 254.00 | 254.00 | 169,938,600 | 0 |
| 26-Jan-2023 | 278.00 | 284.00 | 260.00 | 262.00 | 185,664,200 | 0 |
| 25-Jan-2023 | 290.00 | 292.00 | 272.00 | 278.00 | 88,572,300 | 0 |
| 24-Jan-2023 | 290.00 | 294.00 | 288.00 | 290.00 | 91,303,700 | 0 |
| 20-Jan-2023 | 290.00 | 294.00 | 286.00 | 288.00 | 106,567,700 | 0 |
| 19-Jan-2023 | 278.00 | 290.00 | 274.00 | 288.00 | 106,971,600 | 0 |
| 18-Jan-2023 | 282.00 | 286.00 | 274.00 | 278.00 | 101,035,800 | 0 |
| 17-Jan-2023 | 274.00 | 282.00 | 270.00 | 278.00 | 122,062,200 | 0 |
| 16-Jan-2023 | 268.00 | 274.00 | 258.00 | 272.00 | 99,880,300 | 0 |
| 13-Jan-2023 | 264.00 | 268.00 | 256.00 | 268.00 | 106,921,600 | 0 |
| 12-Jan-2023 | 270.00 | 272.00 | 258.00 | 264.00 | 134,093,900 | 0 |
| 11-Jan-2023 | 274.00 | 276.00 | 266.00 | 268.00 | 74,126,200 | 0 |
| 10-Jan-2023 | 274.00 | 278.00 | 270.00 | 274.00 | 92,056,200 | 0 |
| 09-Jan-2023 | 270.00 | 280.00 | 268.00 | 272.00 | 110,951,800 | 0 |
| 06-Jan-2023 | 268.00 | 276.00 | 262.00 | 270.00 | 104,406,400 | 0 |
| 05-Jan-2023 | 286.00 | 286.00 | 266.00 | 268.00 | 115,365,400 | 0 |
| 04-Jan-2023 | 300.00 | 300.00 | 278.00 | 286.00 | 204,913,600 | 0 |
| 03-Jan-2023 | 300.00 | 300.00 | 292.00 | 298.00 | 85,568,800 | 0 |