| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 133.00 | 139.00 | 130.00 | 134.00 | 5,043,300 | 0 |
| 05-Jun-2023 | 140.00 | 140.00 | 128.00 | 133.00 | 3,386,800 | 0 |
| 31-May-2023 | 140.00 | 142.00 | 131.00 | 131.00 | 10,510,100 | 0 |
| 30-May-2023 | 150.00 | 150.00 | 140.00 | 140.00 | 12,649,300 | 0 |
| 29-May-2023 | 157.00 | 157.00 | 149.00 | 149.00 | 8,742,900 | 0 |
| 26-May-2023 | 161.00 | 162.00 | 157.00 | 157.00 | 5,479,300 | 0 |
| 25-May-2023 | 159.00 | 164.00 | 157.00 | 159.00 | 21,791,000 | 0 |
| 24-May-2023 | 155.00 | 161.00 | 152.00 | 158.00 | 18,065,600 | 0 |
| 23-May-2023 | 158.00 | 158.00 | 153.00 | 153.00 | 3,939,300 | 0 |
| 22-May-2023 | 156.00 | 161.00 | 153.00 | 156.00 | 12,176,000 | 0 |
| 19-May-2023 | 155.00 | 159.00 | 152.00 | 154.00 | 7,389,900 | 0 |
| 17-May-2023 | 156.00 | 157.00 | 150.00 | 152.00 | 8,309,000 | 0 |
| 16-May-2023 | 159.00 | 162.00 | 154.00 | 155.00 | 7,250,000 | 0 |
| 15-May-2023 | 169.00 | 169.00 | 156.00 | 158.00 | 12,830,800 | 0 |
| 12-May-2023 | 170.00 | 175.00 | 164.00 | 166.00 | 36,041,100 | 0 |
| 11-May-2023 | 155.00 | 170.00 | 153.00 | 168.00 | 59,698,500 | 0 |
| 10-May-2023 | 148.00 | 157.00 | 148.00 | 154.00 | 2,748,100 | 0 |
| 09-May-2023 | 147.00 | 157.00 | 147.00 | 155.00 | 4,213,700 | 0 |
| 08-May-2023 | 163.00 | 166.00 | 153.00 | 156.00 | 11,803,400 | 0 |
| 05-May-2023 | 168.00 | 174.00 | 160.00 | 161.00 | 15,999,600 | 0 |
| 04-May-2023 | 172.00 | 178.00 | 168.00 | 171.00 | 39,375,400 | 0 |
| 03-May-2023 | 162.00 | 172.00 | 160.00 | 171.00 | 40,605,600 | 0 |
| 02-May-2023 | 164.00 | 166.00 | 158.00 | 160.00 | 7,674,500 | 0 |
| 28-Apr-2023 | 169.00 | 169.00 | 163.00 | 164.00 | 6,050,000 | 0 |
| 27-Apr-2023 | 165.00 | 171.00 | 162.00 | 167.00 | 28,648,800 | 0 |
| 26-Apr-2023 | 157.00 | 165.00 | 152.00 | 162.00 | 18,988,800 | 0 |
| 18-Apr-2023 | 165.00 | 166.00 | 155.00 | 156.00 | 13,314,500 | 0 |
| 17-Apr-2023 | 169.00 | 187.00 | 163.00 | 165.00 | 67,051,000 | 0 |
| 14-Apr-2023 | 187.00 | 191.00 | 173.00 | 173.00 | 39,560,700 | 0 |
| 13-Apr-2023 | 188.00 | 198.00 | 179.00 | 186.00 | 52,306,500 | 0 |
| 12-Apr-2023 | 202.00 | 212.00 | 188.00 | 188.00 | 53,463,300 | 0 |
| 11-Apr-2023 | 164.00 | 212.00 | 161.00 | 202.00 | 358,476,600 | 0 |
| 10-Apr-2023 | 171.00 | 171.00 | 158.00 | 161.00 | 20,807,100 | 0 |
| 06-Apr-2023 | 156.00 | 184.00 | 156.00 | 169.00 | 145,736,800 | 0 |
| 05-Apr-2023 | 165.00 | 165.00 | 150.00 | 154.00 | 17,699,200 | 0 |
| 04-Apr-2023 | 181.00 | 190.00 | 156.00 | 160.00 | 136,444,000 | 0 |
| 03-Apr-2023 | 120.00 | 166.00 | 120.00 | 166.00 | 131,420,900 | 0 |
| 31-Mar-2023 | 123.00 | 126.00 | 121.00 | 123.00 | 1,126,600 | 0 |
| 30-Mar-2023 | 123.00 | 125.00 | 120.00 | 123.00 | 1,802,500 | 0 |
| 29-Mar-2023 | 127.00 | 127.00 | 122.00 | 123.00 | 1,543,300 | 0 |
| 28-Mar-2023 | 128.00 | 129.00 | 126.00 | 127.00 | 2,178,100 | 0 |
| 27-Mar-2023 | 120.00 | 126.00 | 119.00 | 126.00 | 5,291,200 | 0 |
| 24-Mar-2023 | 105.00 | 118.00 | 105.00 | 118.00 | 3,048,700 | 0 |
| 21-Mar-2023 | 106.00 | 113.00 | 106.00 | 111.00 | 1,224,700 | 0 |
| 20-Mar-2023 | 107.00 | 115.00 | 107.00 | 112.00 | 1,032,300 | 0 |
| 17-Mar-2023 | 106.00 | 117.00 | 106.00 | 113.00 | 2,712,000 | 0 |
| 16-Mar-2023 | 120.00 | 120.00 | 113.00 | 113.00 | 7,342,200 | 0 |
| 15-Mar-2023 | 122.00 | 123.00 | 120.00 | 121.00 | 1,143,900 | 0 |
| 14-Mar-2023 | 127.00 | 129.00 | 120.00 | 120.00 | 782,900 | 0 |
| 13-Mar-2023 | 128.00 | 130.00 | 127.00 | 127.00 | 896,600 | 0 |
| 10-Mar-2023 | 135.00 | 136.00 | 130.00 | 131.00 | 1,081,100 | 0 |
| 09-Mar-2023 | 136.00 | 138.00 | 135.00 | 135.00 | 3,354,700 | 0 |
| 08-Mar-2023 | 140.00 | 140.00 | 134.00 | 136.00 | 1,419,000 | 0 |
| 07-Mar-2023 | 140.00 | 143.00 | 139.00 | 139.00 | 1,339,400 | 0 |
| 06-Mar-2023 | 136.00 | 147.00 | 135.00 | 140.00 | 7,645,100 | 0 |
| 03-Mar-2023 | 137.00 | 139.00 | 135.00 | 136.00 | 449,500 | 0 |
| 02-Mar-2023 | 137.00 | 140.00 | 135.00 | 137.00 | 519,300 | 0 |
| 01-Mar-2023 | 138.00 | 142.00 | 135.00 | 137.00 | 1,236,100 | 0 |
| 28-Feb-2023 | 140.00 | 144.00 | 132.00 | 138.00 | 3,061,600 | 0 |
| 27-Feb-2023 | 145.00 | 145.00 | 140.00 | 141.00 | 1,605,900 | 0 |
| 24-Feb-2023 | 148.00 | 148.00 | 144.00 | 145.00 | 1,759,100 | 0 |
| 23-Feb-2023 | 148.00 | 148.00 | 145.00 | 147.00 | 1,257,400 | 0 |
| 22-Feb-2023 | 150.00 | 150.00 | 146.00 | 149.00 | 2,159,400 | 0 |
| 21-Feb-2023 | 150.00 | 151.00 | 148.00 | 150.00 | 2,255,800 | 0 |
| 20-Feb-2023 | 148.00 | 153.00 | 147.00 | 148.00 | 2,091,900 | 0 |
| 17-Feb-2023 | 154.00 | 155.00 | 152.00 | 152.00 | 702,700 | 0 |
| 16-Feb-2023 | 153.00 | 157.00 | 152.00 | 154.00 | 1,820,200 | 0 |
| 15-Feb-2023 | 160.00 | 161.00 | 154.00 | 154.00 | 3,522,900 | 0 |
| 14-Feb-2023 | 157.00 | 160.00 | 156.00 | 160.00 | 2,489,800 | 0 |
| 13-Feb-2023 | 158.00 | 159.00 | 155.00 | 156.00 | 2,604,400 | 0 |
| 10-Feb-2023 | 152.00 | 162.00 | 152.00 | 156.00 | 8,084,000 | 0 |
| 09-Feb-2023 | 158.00 | 159.00 | 153.00 | 155.00 | 2,915,500 | 0 |
| 08-Feb-2023 | 158.00 | 164.00 | 158.00 | 158.00 | 4,437,000 | 0 |
| 07-Feb-2023 | 155.00 | 161.00 | 155.00 | 158.00 | 1,777,000 | 0 |
| 06-Feb-2023 | 163.00 | 168.00 | 159.00 | 159.00 | 15,725,200 | 0 |
| 03-Feb-2023 | 160.00 | 163.00 | 157.00 | 163.00 | 3,813,800 | 0 |
| 02-Feb-2023 | 156.00 | 162.00 | 155.00 | 159.00 | 7,072,900 | 0 |
| 01-Feb-2023 | 149.00 | 156.00 | 142.00 | 154.00 | 4,102,400 | 0 |
| 31-Jan-2023 | 144.00 | 159.00 | 144.00 | 149.00 | 8,515,900 | 0 |
| 30-Jan-2023 | 165.00 | 166.00 | 154.00 | 154.00 | 9,211,400 | 0 |
| 27-Jan-2023 | 165.00 | 170.00 | 162.00 | 165.00 | 15,662,300 | 0 |
| 26-Jan-2023 | 161.00 | 170.00 | 159.00 | 165.00 | 35,186,000 | 0 |
| 25-Jan-2023 | 162.00 | 164.00 | 158.00 | 160.00 | 5,313,500 | 0 |
| 24-Jan-2023 | 154.00 | 166.00 | 152.00 | 161.00 | 31,949,400 | 0 |
| 20-Jan-2023 | 155.00 | 156.00 | 150.00 | 152.00 | 9,159,200 | 0 |
| 19-Jan-2023 | 134.00 | 158.00 | 134.00 | 154.00 | 51,297,400 | 0 |
| 18-Jan-2023 | 138.00 | 140.00 | 133.00 | 136.00 | 4,481,900 | 0 |
| 17-Jan-2023 | 141.00 | 141.00 | 134.00 | 138.00 | 5,802,100 | 0 |
| 16-Jan-2023 | 118.00 | 144.00 | 118.00 | 139.00 | 36,182,400 | 0 |
| 13-Jan-2023 | 113.00 | 126.00 | 113.00 | 125.00 | 3,407,900 | 0 |
| 12-Jan-2023 | 112.00 | 121.00 | 112.00 | 120.00 | 3,267,200 | 0 |
| 11-Jan-2023 | 127.00 | 129.00 | 119.00 | 119.00 | 9,028,500 | 0 |
| 10-Jan-2023 | 120.00 | 137.00 | 120.00 | 127.00 | 14,001,000 | 0 |
| 09-Jan-2023 | 115.00 | 127.00 | 115.00 | 123.00 | 4,660,200 | 0 |
| 06-Jan-2023 | 125.00 | 127.00 | 120.00 | 123.00 | 8,237,800 | 0 |
| 05-Jan-2023 | 135.00 | 136.00 | 126.00 | 126.00 | 11,431,000 | 0 |
| 04-Jan-2023 | 153.00 | 153.00 | 135.00 | 135.00 | 4,687,000 | 0 |
| 03-Jan-2023 | 152.00 | 152.00 | 140.00 | 145.00 | 3,064,300 | 0 |
| 02-Jan-2023 | 156.00 | 156.00 | 142.00 | 143.00 | 5,039,100 | 0 |
| 30-Dec-2022 | 163.00 | 163.00 | 151.00 | 151.00 | 1,845,700 | 0 |