| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 153.00 | 154.00 | 149.00 | 150.00 | 319,600 | 0 |
| 07-Jun-2023 | 148.00 | 153.00 | 148.00 | 151.00 | 238,200 | 0 |
| 06-Jun-2023 | 148.00 | 154.00 | 148.00 | 149.00 | 145,700 | 0 |
| 05-Jun-2023 | 147.00 | 151.00 | 147.00 | 148.00 | 546,700 | 0 |
| 31-May-2023 | 150.00 | 153.00 | 148.00 | 148.00 | 345,600 | 0 |
| 30-May-2023 | 154.00 | 156.00 | 149.00 | 149.00 | 315,500 | 0 |
| 29-May-2023 | 149.00 | 157.00 | 148.00 | 154.00 | 1,051,500 | 0 |
| 26-May-2023 | 151.00 | 154.00 | 147.00 | 149.00 | 520,600 | 0 |
| 25-May-2023 | 152.00 | 153.00 | 148.00 | 150.00 | 1,099,800 | 0 |
| 24-May-2023 | 157.00 | 157.00 | 151.00 | 153.00 | 936,700 | 0 |
| 23-May-2023 | 146.00 | 191.00 | 146.00 | 157.00 | 50,124,200 | 0 |
| 22-May-2023 | 148.00 | 157.00 | 146.00 | 146.00 | 374,700 | 0 |
| 19-May-2023 | 150.00 | 154.00 | 148.00 | 148.00 | 527,500 | 0 |
| 17-May-2023 | 150.00 | 183.00 | 149.00 | 150.00 | 15,701,600 | 0 |
| 16-May-2023 | 157.00 | 158.00 | 150.00 | 150.00 | 436,200 | 0 |
| 15-May-2023 | 159.00 | 161.00 | 153.00 | 157.00 | 379,700 | 0 |
| 12-May-2023 | 158.00 | 164.00 | 158.00 | 159.00 | 207,600 | 0 |
| 11-May-2023 | 163.00 | 168.00 | 158.00 | 158.00 | 258,800 | 0 |
| 10-May-2023 | 165.00 | 165.00 | 162.00 | 163.00 | 535,600 | 0 |
| 09-May-2023 | 162.00 | 171.00 | 160.00 | 164.00 | 1,082,000 | 0 |
| 08-May-2023 | 167.00 | 167.00 | 160.00 | 162.00 | 284,500 | 0 |
| 05-May-2023 | 167.00 | 172.00 | 163.00 | 165.00 | 455,400 | 0 |
| 04-May-2023 | 166.00 | 171.00 | 166.00 | 168.00 | 142,100 | 0 |
| 03-May-2023 | 171.00 | 176.00 | 167.00 | 167.00 | 380,200 | 0 |
| 02-May-2023 | 175.00 | 182.00 | 167.00 | 171.00 | 994,300 | 0 |
| 28-Apr-2023 | 188.00 | 188.00 | 179.00 | 179.00 | 1,758,700 | 0 |
| 27-Apr-2023 | 206.00 | 206.00 | 192.00 | 192.00 | 4,910,400 | 0 |
| 26-Apr-2023 | 188.00 | 210.00 | 177.00 | 206.00 | 25,061,400 | 0 |
| 18-Apr-2023 | 160.00 | 190.00 | 148.00 | 188.00 | 8,101,700 | 0 |
| 17-Apr-2023 | 167.00 | 168.00 | 156.00 | 157.00 | 691,800 | 0 |
| 14-Apr-2023 | 167.00 | 169.00 | 164.00 | 167.00 | 152,400 | 0 |
| 13-Apr-2023 | 172.00 | 173.00 | 166.00 | 166.00 | 126,500 | 0 |
| 12-Apr-2023 | 166.00 | 179.00 | 164.00 | 172.00 | 395,200 | 0 |
| 11-Apr-2023 | 171.00 | 171.00 | 165.00 | 166.00 | 268,600 | 0 |
| 10-Apr-2023 | 173.00 | 174.00 | 169.00 | 171.00 | 323,600 | 0 |
| 06-Apr-2023 | 175.00 | 176.00 | 173.00 | 173.00 | 171,900 | 0 |
| 05-Apr-2023 | 180.00 | 180.00 | 170.00 | 175.00 | 632,500 | 0 |
| 04-Apr-2023 | 180.00 | 182.00 | 177.00 | 179.00 | 481,400 | 0 |
| 03-Apr-2023 | 179.00 | 184.00 | 179.00 | 180.00 | 209,500 | 0 |
| 31-Mar-2023 | 175.00 | 190.00 | 175.00 | 179.00 | 3,225,100 | 0 |
| 30-Mar-2023 | 174.00 | 178.00 | 173.00 | 174.00 | 339,400 | 0 |
| 29-Mar-2023 | 172.00 | 175.00 | 172.00 | 175.00 | 136,300 | 0 |
| 28-Mar-2023 | 176.00 | 176.00 | 172.00 | 172.00 | 616,600 | 0 |
| 27-Mar-2023 | 178.00 | 190.00 | 172.00 | 175.00 | 1,044,800 | 0 |
| 24-Mar-2023 | 180.00 | 188.00 | 176.00 | 178.00 | 456,100 | 0 |
| 21-Mar-2023 | 180.00 | 190.00 | 177.00 | 183.00 | 253,500 | 0 |
| 20-Mar-2023 | 188.00 | 193.00 | 177.00 | 180.00 | 504,700 | 0 |
| 17-Mar-2023 | 185.00 | 200.00 | 175.00 | 189.00 | 5,448,000 | 0 |
| 16-Mar-2023 | 196.00 | 196.00 | 183.00 | 188.00 | 902,600 | 0 |
| 15-Mar-2023 | 210.00 | 216.00 | 196.00 | 196.00 | 2,146,000 | 0 |
| 14-Mar-2023 | 187.00 | 222.00 | 180.00 | 210.00 | 10,915,200 | 0 |
| 13-Mar-2023 | 198.00 | 198.00 | 185.00 | 189.00 | 776,700 | 0 |
| 10-Mar-2023 | 200.00 | 202.00 | 198.00 | 198.00 | 221,400 | 0 |
| 09-Mar-2023 | 202.00 | 208.00 | 200.00 | 200.00 | 281,700 | 0 |
| 08-Mar-2023 | 212.00 | 212.00 | 200.00 | 200.00 | 846,600 | 0 |
| 07-Mar-2023 | 214.00 | 218.00 | 206.00 | 210.00 | 361,800 | 0 |
| 06-Mar-2023 | 214.00 | 220.00 | 214.00 | 214.00 | 171,600 | 0 |
| 03-Mar-2023 | 224.00 | 230.00 | 212.00 | 214.00 | 544,700 | 0 |
| 02-Mar-2023 | 222.00 | 228.00 | 222.00 | 222.00 | 385,800 | 0 |
| 01-Mar-2023 | 224.00 | 226.00 | 222.00 | 224.00 | 265,700 | 0 |
| 28-Feb-2023 | 228.00 | 230.00 | 226.00 | 226.00 | 245,500 | 0 |
| 27-Feb-2023 | 230.00 | 236.00 | 228.00 | 228.00 | 484,600 | 0 |
| 24-Feb-2023 | 230.00 | 236.00 | 226.00 | 230.00 | 778,900 | 0 |
| 23-Feb-2023 | 224.00 | 234.00 | 220.00 | 234.00 | 1,353,700 | 0 |
| 22-Feb-2023 | 240.00 | 240.00 | 224.00 | 224.00 | 1,538,700 | 0 |
| 21-Feb-2023 | 230.00 | 244.00 | 226.00 | 240.00 | 2,636,900 | 0 |
| 20-Feb-2023 | 228.00 | 238.00 | 226.00 | 230.00 | 859,400 | 0 |
| 17-Feb-2023 | 226.00 | 234.00 | 226.00 | 228.00 | 606,600 | 0 |
| 16-Feb-2023 | 224.00 | 236.00 | 224.00 | 228.00 | 2,112,500 | 0 |
| 15-Feb-2023 | 320.00 | 320.00 | 240.00 | 240.00 | 5,961,500 | 0 |
| 14-Feb-2023 | 234.00 | 260.00 | 232.00 | 256.00 | 18,886,000 | 0 |
| 13-Feb-2023 | 238.00 | 240.00 | 232.00 | 232.00 | 347,100 | 0 |
| 10-Feb-2023 | 246.00 | 254.00 | 234.00 | 238.00 | 1,120,800 | 0 |
| 09-Feb-2023 | 256.00 | 258.00 | 246.00 | 246.00 | 1,295,900 | 0 |
| 08-Feb-2023 | 250.00 | 264.00 | 238.00 | 258.00 | 2,558,800 | 0 |
| 07-Feb-2023 | 264.00 | 272.00 | 250.00 | 250.00 | 2,081,700 | 0 |
| 06-Feb-2023 | 268.00 | 274.00 | 256.00 | 268.00 | 2,045,700 | 0 |
| 03-Feb-2023 | 262.00 | 286.00 | 250.00 | 268.00 | 2,577,800 | 0 |
| 02-Feb-2023 | 270.00 | 272.00 | 262.00 | 262.00 | 7,410,000 | 0 |
| 01-Feb-2023 | 274.00 | 280.00 | 258.00 | 280.00 | 10,362,700 | 0 |
| 31-Jan-2023 | 252.00 | 280.00 | 244.00 | 274.00 | 4,858,800 | 0 |
| 30-Jan-2023 | 224.00 | 256.00 | 224.00 | 252.00 | 6,361,800 | 0 |
| 27-Jan-2023 | 210.00 | 238.00 | 206.00 | 236.00 | 1,687,200 | 0 |
| 26-Jan-2023 | 198.00 | 210.00 | 195.00 | 210.00 | 639,300 | 0 |
| 25-Jan-2023 | 210.00 | 214.00 | 197.00 | 197.00 | 2,055,300 | 0 |
| 24-Jan-2023 | 216.00 | 216.00 | 210.00 | 210.00 | 397,700 | 0 |
| 20-Jan-2023 | 216.00 | 228.00 | 214.00 | 216.00 | 551,200 | 0 |
| 19-Jan-2023 | 218.00 | 222.00 | 212.00 | 216.00 | 518,200 | 0 |
| 18-Jan-2023 | 208.00 | 232.00 | 208.00 | 218.00 | 2,530,600 | 0 |
| 17-Jan-2023 | 214.00 | 214.00 | 210.00 | 210.00 | 164,700 | 0 |
| 16-Jan-2023 | 204.00 | 220.00 | 204.00 | 210.00 | 348,600 | 0 |
| 13-Jan-2023 | 210.00 | 220.00 | 206.00 | 206.00 | 168,900 | 0 |
| 12-Jan-2023 | 216.00 | 216.00 | 206.00 | 210.00 | 391,200 | 0 |
| 11-Jan-2023 | 222.00 | 222.00 | 214.00 | 218.00 | 58,200 | 0 |
| 10-Jan-2023 | 220.00 | 222.00 | 216.00 | 222.00 | 38,100 | 0 |
| 09-Jan-2023 | 224.00 | 226.00 | 216.00 | 220.00 | 122,900 | 0 |
| 06-Jan-2023 | 222.00 | 224.00 | 216.00 | 222.00 | 170,900 | 0 |
| 05-Jan-2023 | 224.00 | 224.00 | 220.00 | 222.00 | 283,700 | 0 |
| 04-Jan-2023 | 224.00 | 228.00 | 222.00 | 224.00 | 60,000 | 0 |
| 03-Jan-2023 | 224.00 | 224.00 | 218.00 | 224.00 | 215,400 | 0 |