| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 486.00 | 490.00 | 474.00 | 478.00 | 57,344,900 | 0 |
| 05-Jun-2023 | 486.00 | 488.00 | 480.00 | 486.00 | 32,987,900 | 0 |
| 31-May-2023 | 494.00 | 498.00 | 474.00 | 484.00 | 65,885,900 | 0 |
| 30-May-2023 | 496.00 | 505.00 | 492.00 | 494.00 | 22,853,300 | 0 |
| 29-May-2023 | 500.00 | 510.00 | 490.00 | 494.00 | 33,498,200 | 0 |
| 26-May-2023 | 505.00 | 510.00 | 498.00 | 505.00 | 18,319,500 | 0 |
| 25-May-2023 | 490.00 | 510.00 | 488.00 | 505.00 | 51,634,900 | 0 |
| 24-May-2023 | 500.00 | 500.00 | 490.00 | 490.00 | 29,591,500 | 0 |
| 23-May-2023 | 510.00 | 520.00 | 498.00 | 500.00 | 23,317,500 | 0 |
| 22-May-2023 | 515.00 | 520.00 | 500.00 | 510.00 | 52,501,200 | 0 |
| 19-May-2023 | 500.00 | 520.00 | 496.00 | 515.00 | 95,157,800 | 0 |
| 17-May-2023 | 486.00 | 500.00 | 484.00 | 498.00 | 71,513,500 | 0 |
| 16-May-2023 | 494.00 | 505.00 | 476.00 | 486.00 | 85,699,400 | 0 |
| 15-May-2023 | 494.00 | 505.00 | 484.00 | 494.00 | 38,306,400 | 0 |
| 12-May-2023 | 486.00 | 505.00 | 484.00 | 496.00 | 62,772,800 | 0 |
| 11-May-2023 | 486.00 | 496.00 | 476.00 | 488.00 | 53,705,000 | 0 |
| 10-May-2023 | 484.00 | 494.00 | 474.00 | 484.00 | 65,552,800 | 0 |
| 09-May-2023 | 450.00 | 484.00 | 450.00 | 484.00 | 120,186,400 | 0 |
| 08-May-2023 | 456.00 | 460.00 | 432.00 | 448.00 | 61,220,000 | 0 |
| 05-May-2023 | 486.00 | 486.00 | 452.00 | 456.00 | 96,291,200 | 0 |
| 04-May-2023 | 480.00 | 488.00 | 476.00 | 486.00 | 22,678,900 | 0 |
| 03-May-2023 | 482.00 | 486.00 | 474.00 | 480.00 | 27,025,000 | 0 |
| 02-May-2023 | 496.00 | 496.00 | 482.00 | 482.00 | 32,798,600 | 0 |
| 28-Apr-2023 | 505.00 | 505.00 | 488.00 | 496.00 | 27,567,600 | 0 |
| 27-Apr-2023 | 505.00 | 505.00 | 492.00 | 494.00 | 26,573,300 | 0 |
| 26-Apr-2023 | 490.00 | 505.00 | 486.00 | 505.00 | 38,916,100 | 0 |
| 18-Apr-2023 | 520.00 | 520.00 | 490.00 | 490.00 | 65,688,400 | 0 |
| 17-Apr-2023 | 510.00 | 515.00 | 500.00 | 510.00 | 19,534,700 | 0 |
| 14-Apr-2023 | 535.00 | 535.00 | 500.00 | 510.00 | 53,372,500 | 0 |
| 13-Apr-2023 | 535.00 | 540.00 | 510.00 | 530.00 | 70,477,100 | 0 |
| 12-Apr-2023 | 530.00 | 540.00 | 525.00 | 535.00 | 24,762,000 | 0 |
| 11-Apr-2023 | 550.00 | 550.00 | 525.00 | 525.00 | 36,453,200 | 0 |
| 10-Apr-2023 | 545.00 | 555.00 | 540.00 | 550.00 | 28,156,100 | 0 |
| 06-Apr-2023 | 510.00 | 560.00 | 505.00 | 545.00 | 153,282,800 | 0 |
| 05-Apr-2023 | 505.00 | 520.00 | 500.00 | 510.00 | 45,930,400 | 0 |
| 04-Apr-2023 | 520.00 | 520.00 | 498.00 | 500.00 | 40,827,100 | 0 |
| 03-Apr-2023 | 525.00 | 535.00 | 515.00 | 520.00 | 44,073,600 | 0 |
| 31-Mar-2023 | 530.00 | 535.00 | 515.00 | 520.00 | 23,347,600 | 0 |
| 30-Mar-2023 | 515.00 | 530.00 | 510.00 | 525.00 | 31,261,500 | 0 |
| 29-Mar-2023 | 520.00 | 525.00 | 510.00 | 515.00 | 25,091,400 | 0 |
| 28-Mar-2023 | 535.00 | 535.00 | 510.00 | 515.00 | 45,772,300 | 0 |
| 27-Mar-2023 | 520.00 | 530.00 | 510.00 | 520.00 | 34,739,500 | 0 |
| 24-Mar-2023 | 510.00 | 530.00 | 492.00 | 520.00 | 78,062,700 | 0 |
| 21-Mar-2023 | 488.00 | 510.00 | 488.00 | 505.00 | 43,789,300 | 0 |
| 20-Mar-2023 | 494.00 | 494.00 | 484.00 | 488.00 | 23,650,200 | 0 |
| 17-Mar-2023 | 468.00 | 494.00 | 460.00 | 494.00 | 41,283,400 | 0 |
| 16-Mar-2023 | 480.00 | 484.00 | 458.00 | 462.00 | 51,961,700 | 0 |
| 15-Mar-2023 | 494.00 | 496.00 | 478.00 | 482.00 | 48,107,900 | 0 |
| 14-Mar-2023 | 515.00 | 515.00 | 484.00 | 484.00 | 113,972,900 | 0 |
| 13-Mar-2023 | 505.00 | 515.00 | 492.00 | 515.00 | 19,590,000 | 0 |
| 10-Mar-2023 | 520.00 | 520.00 | 500.00 | 515.00 | 21,008,000 | 0 |
| 09-Mar-2023 | 505.00 | 525.00 | 505.00 | 520.00 | 30,588,700 | 0 |
| 08-Mar-2023 | 510.00 | 510.00 | 484.00 | 505.00 | 44,647,200 | 0 |
| 07-Mar-2023 | 520.00 | 520.00 | 505.00 | 510.00 | 33,990,700 | 0 |
| 06-Mar-2023 | 525.00 | 525.00 | 510.00 | 520.00 | 15,080,200 | 0 |
| 03-Mar-2023 | 510.00 | 525.00 | 505.00 | 515.00 | 57,601,900 | 0 |
| 02-Mar-2023 | 525.00 | 535.00 | 505.00 | 510.00 | 97,066,600 | 0 |
| 01-Mar-2023 | 515.00 | 530.00 | 510.00 | 525.00 | 57,013,700 | 0 |
| 28-Feb-2023 | 555.00 | 555.00 | 510.00 | 515.00 | 55,938,600 | 0 |
| 27-Feb-2023 | 545.00 | 545.00 | 520.00 | 530.00 | 35,691,400 | 0 |
| 24-Feb-2023 | 550.00 | 555.00 | 540.00 | 540.00 | 58,107,300 | 0 |
| 23-Feb-2023 | 550.00 | 555.00 | 540.00 | 550.00 | 24,427,500 | 0 |
| 22-Feb-2023 | 550.00 | 550.00 | 535.00 | 550.00 | 34,143,300 | 0 |
| 21-Feb-2023 | 540.00 | 560.00 | 535.00 | 550.00 | 61,238,700 | 0 |
| 20-Feb-2023 | 550.00 | 550.00 | 530.00 | 540.00 | 72,943,100 | 0 |
| 17-Feb-2023 | 560.00 | 565.00 | 540.00 | 550.00 | 82,064,200 | 0 |
| 16-Feb-2023 | 520.00 | 580.00 | 510.00 | 560.00 | 277,099,800 | 0 |
| 15-Feb-2023 | 520.00 | 525.00 | 510.00 | 520.00 | 47,522,700 | 0 |
| 14-Feb-2023 | 505.00 | 525.00 | 498.00 | 520.00 | 95,737,600 | 0 |
| 13-Feb-2023 | 492.00 | 505.00 | 484.00 | 500.00 | 80,219,900 | 0 |
| 10-Feb-2023 | 505.00 | 505.00 | 480.00 | 492.00 | 67,797,400 | 0 |
| 09-Feb-2023 | 505.00 | 520.00 | 500.00 | 505.00 | 68,834,900 | 0 |
| 08-Feb-2023 | 500.00 | 510.00 | 496.00 | 505.00 | 38,248,000 | 0 |
| 07-Feb-2023 | 496.00 | 515.00 | 490.00 | 500.00 | 105,138,100 | 0 |
| 06-Feb-2023 | 492.00 | 505.00 | 488.00 | 496.00 | 134,089,000 | 0 |
| 03-Feb-2023 | 476.00 | 500.00 | 476.00 | 498.00 | 112,187,100 | 0 |
| 02-Feb-2023 | 490.00 | 498.00 | 460.00 | 476.00 | 311,994,000 | 0 |
| 01-Feb-2023 | 420.00 | 472.00 | 418.00 | 470.00 | 307,169,800 | 0 |
| 31-Jan-2023 | 414.00 | 422.00 | 414.00 | 420.00 | 41,725,700 | 0 |
| 30-Jan-2023 | 416.00 | 430.00 | 410.00 | 414.00 | 55,929,600 | 0 |
| 27-Jan-2023 | 420.00 | 424.00 | 412.00 | 414.00 | 29,956,700 | 0 |
| 26-Jan-2023 | 414.00 | 424.00 | 408.00 | 420.00 | 29,908,800 | 0 |
| 25-Jan-2023 | 418.00 | 420.00 | 412.00 | 416.00 | 11,876,800 | 0 |
| 24-Jan-2023 | 420.00 | 422.00 | 416.00 | 418.00 | 7,291,400 | 0 |
| 20-Jan-2023 | 426.00 | 426.00 | 418.00 | 420.00 | 16,586,600 | 0 |
| 19-Jan-2023 | 416.00 | 434.00 | 412.00 | 422.00 | 57,789,100 | 0 |
| 18-Jan-2023 | 426.00 | 426.00 | 414.00 | 416.00 | 31,754,100 | 0 |
| 17-Jan-2023 | 418.00 | 424.00 | 414.00 | 424.00 | 38,046,300 | 0 |
| 16-Jan-2023 | 406.00 | 416.00 | 404.00 | 416.00 | 23,256,000 | 0 |
| 13-Jan-2023 | 416.00 | 420.00 | 404.00 | 406.00 | 40,425,400 | 0 |
| 12-Jan-2023 | 424.00 | 428.00 | 414.00 | 416.00 | 46,042,300 | 0 |
| 11-Jan-2023 | 420.00 | 430.00 | 416.00 | 424.00 | 95,167,700 | 0 |
| 10-Jan-2023 | 394.00 | 422.00 | 392.00 | 420.00 | 142,023,600 | 0 |
| 09-Jan-2023 | 392.00 | 398.00 | 388.00 | 394.00 | 32,544,400 | 0 |
| 06-Jan-2023 | 380.00 | 396.00 | 380.00 | 390.00 | 22,791,500 | 0 |
| 05-Jan-2023 | 386.00 | 388.00 | 378.00 | 378.00 | 24,206,800 | 0 |
| 04-Jan-2023 | 392.00 | 394.00 | 386.00 | 386.00 | 17,221,300 | 0 |
| 03-Jan-2023 | 388.00 | 394.00 | 388.00 | 392.00 | 16,687,500 | 0 |
| 02-Jan-2023 | 392.00 | 392.00 | 386.00 | 388.00 | 7,585,800 | 0 |
| 30-Dec-2022 | 384.00 | 392.00 | 380.00 | 392.00 | 20,995,100 | 0 |