| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 194.00 | 194.00 | 186.00 | 189.00 | 1,655,200 | 0 |
| 06-Jun-2023 | 195.00 | 198.00 | 194.00 | 194.00 | 1,008,300 | 0 |
| 05-Jun-2023 | 194.00 | 200.00 | 193.00 | 196.00 | 1,174,600 | 0 |
| 31-May-2023 | 200.00 | 202.00 | 193.00 | 194.00 | 1,241,700 | 0 |
| 30-May-2023 | 200.00 | 214.00 | 200.00 | 200.00 | 5,742,800 | 0 |
| 29-May-2023 | 230.00 | 252.00 | 214.00 | 214.00 | 40,971,100 | 0 |
| 26-May-2023 | 218.00 | 230.00 | 208.00 | 228.00 | 5,997,800 | 0 |
| 25-May-2023 | 230.00 | 230.00 | 216.00 | 218.00 | 284,800 | 0 |
| 24-May-2023 | 232.00 | 232.00 | 218.00 | 222.00 | 367,100 | 0 |
| 23-May-2023 | 224.00 | 226.00 | 218.00 | 222.00 | 450,700 | 0 |
| 22-May-2023 | 218.00 | 232.00 | 216.00 | 224.00 | 2,343,400 | 0 |
| 19-May-2023 | 216.00 | 220.00 | 212.00 | 218.00 | 907,900 | 0 |
| 17-May-2023 | 228.00 | 228.00 | 210.00 | 214.00 | 1,183,200 | 0 |
| 16-May-2023 | 212.00 | 222.00 | 212.00 | 216.00 | 1,877,700 | 0 |
| 15-May-2023 | 210.00 | 214.00 | 204.00 | 210.00 | 1,345,200 | 0 |
| 12-May-2023 | 198.00 | 212.00 | 198.00 | 210.00 | 462,300 | 0 |
| 11-May-2023 | 197.00 | 212.00 | 197.00 | 206.00 | 660,200 | 0 |
| 10-May-2023 | 208.00 | 214.00 | 208.00 | 208.00 | 552,100 | 0 |
| 09-May-2023 | 200.00 | 216.00 | 200.00 | 210.00 | 643,700 | 0 |
| 08-May-2023 | 210.00 | 222.00 | 208.00 | 214.00 | 967,800 | 0 |
| 05-May-2023 | 202.00 | 220.00 | 202.00 | 210.00 | 626,100 | 0 |
| 04-May-2023 | 206.00 | 226.00 | 206.00 | 216.00 | 695,800 | 0 |
| 03-May-2023 | 218.00 | 230.00 | 210.00 | 220.00 | 1,972,100 | 0 |
| 02-May-2023 | 222.00 | 222.00 | 208.00 | 214.00 | 1,996,600 | 0 |
| 28-Apr-2023 | 236.00 | 238.00 | 220.00 | 222.00 | 2,740,100 | 0 |
| 27-Apr-2023 | 222.00 | 264.00 | 220.00 | 236.00 | 39,647,500 | 0 |
| 26-Apr-2023 | 240.00 | 240.00 | 216.00 | 218.00 | 1,061,400 | 0 |
| 18-Apr-2023 | 226.00 | 246.00 | 226.00 | 230.00 | 721,800 | 0 |
| 17-Apr-2023 | 220.00 | 242.00 | 220.00 | 234.00 | 1,070,600 | 0 |
| 14-Apr-2023 | 252.00 | 256.00 | 234.00 | 234.00 | 1,495,000 | 0 |
| 13-Apr-2023 | 268.00 | 276.00 | 250.00 | 250.00 | 2,796,900 | 0 |
| 12-Apr-2023 | 272.00 | 274.00 | 256.00 | 266.00 | 2,352,700 | 0 |
| 11-Apr-2023 | 294.00 | 306.00 | 272.00 | 272.00 | 6,113,400 | 0 |
| 10-Apr-2023 | 270.00 | 306.00 | 270.00 | 292.00 | 18,431,100 | 0 |
| 06-Apr-2023 | 274.00 | 288.00 | 260.00 | 266.00 | 6,272,100 | 0 |
| 05-Apr-2023 | 294.00 | 296.00 | 274.00 | 274.00 | 3,105,000 | 0 |
| 04-Apr-2023 | 284.00 | 296.00 | 270.00 | 294.00 | 4,413,400 | 0 |
| 03-Apr-2023 | 262.00 | 316.00 | 256.00 | 290.00 | 26,119,500 | 0 |
| 31-Mar-2023 | 212.00 | 256.00 | 206.00 | 256.00 | 7,326,000 | 0 |
| 30-Mar-2023 | 206.00 | 212.00 | 204.00 | 206.00 | 257,200 | 0 |
| 29-Mar-2023 | 212.00 | 216.00 | 204.00 | 204.00 | 455,200 | 0 |
| 28-Mar-2023 | 210.00 | 212.00 | 206.00 | 212.00 | 414,000 | 0 |
| 27-Mar-2023 | 214.00 | 220.00 | 204.00 | 210.00 | 425,300 | 0 |
| 24-Mar-2023 | 228.00 | 228.00 | 214.00 | 214.00 | 1,626,000 | 0 |
| 21-Mar-2023 | 246.00 | 246.00 | 228.00 | 228.00 | 1,282,500 | 0 |
| 20-Mar-2023 | 193.00 | 246.00 | 193.00 | 244.00 | 8,442,300 | 0 |
| 17-Mar-2023 | 202.00 | 228.00 | 200.00 | 202.00 | 3,701,900 | 0 |
| 16-Mar-2023 | 214.00 | 228.00 | 214.00 | 214.00 | 900,200 | 0 |
| 15-Mar-2023 | 244.00 | 248.00 | 228.00 | 228.00 | 2,992,800 | 0 |
| 14-Mar-2023 | 224.00 | 256.00 | 210.00 | 244.00 | 8,062,700 | 0 |
| 13-Mar-2023 | 226.00 | 232.00 | 222.00 | 224.00 | 264,000 | 0 |
| 10-Mar-2023 | 234.00 | 236.00 | 228.00 | 230.00 | 246,800 | 0 |
| 09-Mar-2023 | 226.00 | 240.00 | 226.00 | 234.00 | 452,000 | 0 |
| 08-Mar-2023 | 240.00 | 252.00 | 238.00 | 238.00 | 1,220,600 | 0 |
| 07-Mar-2023 | 236.00 | 250.00 | 236.00 | 242.00 | 242,300 | 0 |
| 06-Mar-2023 | 236.00 | 258.00 | 236.00 | 250.00 | 2,419,600 | 0 |
| 03-Mar-2023 | 230.00 | 246.00 | 230.00 | 236.00 | 470,400 | 0 |
| 02-Mar-2023 | 242.00 | 270.00 | 242.00 | 244.00 | 4,023,100 | 0 |
| 01-Mar-2023 | 226.00 | 262.00 | 226.00 | 260.00 | 5,592,600 | 0 |
| 28-Feb-2023 | 252.00 | 252.00 | 236.00 | 238.00 | 1,754,900 | 0 |
| 27-Feb-2023 | 256.00 | 266.00 | 250.00 | 252.00 | 861,200 | 0 |
| 24-Feb-2023 | 242.00 | 276.00 | 242.00 | 256.00 | 5,208,000 | 0 |
| 23-Feb-2023 | 258.00 | 272.00 | 252.00 | 254.00 | 2,252,400 | 0 |
| 22-Feb-2023 | 264.00 | 282.00 | 254.00 | 258.00 | 4,720,800 | 0 |
| 21-Feb-2023 | 278.00 | 284.00 | 264.00 | 264.00 | 2,772,500 | 0 |
| 20-Feb-2023 | 284.00 | 294.00 | 268.00 | 278.00 | 11,063,300 | 0 |
| 17-Feb-2023 | 246.00 | 288.00 | 246.00 | 282.00 | 14,234,100 | 0 |
| 16-Feb-2023 | 244.00 | 270.00 | 228.00 | 264.00 | 8,372,300 | 0 |
| 15-Feb-2023 | 246.00 | 246.00 | 220.00 | 234.00 | 615,200 | 0 |
| 14-Feb-2023 | 250.00 | 250.00 | 234.00 | 234.00 | 2,071,500 | 0 |
| 13-Feb-2023 | 250.00 | 270.00 | 250.00 | 250.00 | 2,195,500 | 0 |
| 10-Feb-2023 | 268.00 | 320.00 | 252.00 | 268.00 | 27,358,900 | 0 |
| 09-Feb-2023 | 264.00 | 288.00 | 264.00 | 268.00 | 1,010,300 | 0 |
| 08-Feb-2023 | 274.00 | 298.00 | 274.00 | 280.00 | 197,900 | 0 |
| 07-Feb-2023 | 276.00 | 296.00 | 276.00 | 294.00 | 231,700 | 0 |
| 06-Feb-2023 | 280.00 | 298.00 | 280.00 | 296.00 | 331,100 | 0 |
| 03-Feb-2023 | 298.00 | 308.00 | 296.00 | 296.00 | 273,700 | 0 |
| 02-Feb-2023 | 294.00 | 320.00 | 292.00 | 298.00 | 1,461,500 | 0 |
| 01-Feb-2023 | 278.00 | 310.00 | 278.00 | 292.00 | 322,400 | 0 |
| 31-Jan-2023 | 284.00 | 316.00 | 284.00 | 294.00 | 969,600 | 0 |
| 30-Jan-2023 | 276.00 | 328.00 | 276.00 | 302.00 | 5,936,700 | 0 |
| 27-Jan-2023 | 316.00 | 316.00 | 296.00 | 296.00 | 1,178,500 | 0 |
| 26-Jan-2023 | 338.00 | 338.00 | 316.00 | 318.00 | 2,499,600 | 0 |
| 25-Jan-2023 | 358.00 | 358.00 | 338.00 | 338.00 | 1,260,800 | 0 |
| 24-Jan-2023 | 388.00 | 388.00 | 362.00 | 362.00 | 2,054,300 | 0 |
| 20-Jan-2023 | 420.00 | 424.00 | 388.00 | 388.00 | 7,459,200 | 0 |
| 19-Jan-2023 | 344.00 | 418.00 | 324.00 | 416.00 | 54,951,600 | 0 |
| 18-Jan-2023 | 374.00 | 378.00 | 348.00 | 348.00 | 7,793,000 | 0 |
| 17-Jan-2023 | 346.00 | 388.00 | 346.00 | 374.00 | 9,765,500 | 0 |
| 16-Jan-2023 | 372.00 | 372.00 | 372.00 | 372.00 | 264,100 | 0 |
| 13-Jan-2023 | 398.00 | 446.00 | 398.00 | 398.00 | 8,221,400 | 0 |
| 12-Jan-2023 | 426.00 | 426.00 | 426.00 | 426.00 | 63,700 | 0 |
| 11-Jan-2023 | 456.00 | 460.00 | 456.00 | 456.00 | 486,900 | 0 |
| 10-Jan-2023 | 525.00 | 530.00 | 490.00 | 490.00 | 1,607,500 | 0 |
| 09-Jan-2023 | 525.00 | 535.00 | 505.00 | 525.00 | 1,721,800 | 0 |
| 06-Jan-2023 | 515.00 | 535.00 | 515.00 | 525.00 | 1,695,500 | 0 |
| 05-Jan-2023 | 630.00 | 630.00 | 498.00 | 515.00 | 9,026,800 | 0 |
| 04-Jan-2023 | 492.00 | 505.00 | 458.00 | 505.00 | 5,935,300 | 0 |
| 03-Jan-2023 | 500.00 | 610.00 | 462.00 | 492.00 | 17,373,700 | 0 |
| 02-Jan-2023 | 470.00 | 500.00 | 470.00 | 496.00 | 6,779,000 | 0 |