| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 186.00 | 200.00 | 175.00 | 188.00 | 757,100 | 0 |
| 07-Jun-2023 | 183.00 | 199.00 | 173.00 | 187.00 | 340,100 | 0 |
| 06-Jun-2023 | 200.00 | 200.00 | 168.00 | 185.00 | 1,812,200 | 0 |
| 05-Jun-2023 | 176.00 | 230.00 | 176.00 | 195.00 | 2,995,300 | 0 |
| 31-May-2023 | 171.00 | 178.00 | 171.00 | 176.00 | 107,700 | 0 |
| 30-May-2023 | 181.00 | 187.00 | 175.00 | 175.00 | 91,300 | 0 |
| 29-May-2023 | 181.00 | 184.00 | 177.00 | 181.00 | 573,700 | 0 |
| 26-May-2023 | 173.00 | 186.00 | 173.00 | 181.00 | 1,025,700 | 0 |
| 25-May-2023 | 159.00 | 177.00 | 159.00 | 173.00 | 204,400 | 0 |
| 24-May-2023 | 170.00 | 170.00 | 158.00 | 166.00 | 213,200 | 0 |
| 23-May-2023 | 154.00 | 169.00 | 154.00 | 169.00 | 669,400 | 0 |
| 22-May-2023 | 160.00 | 160.00 | 149.00 | 154.00 | 287,800 | 0 |
| 19-May-2023 | 159.00 | 160.00 | 150.00 | 160.00 | 572,300 | 0 |
| 17-May-2023 | 157.00 | 167.00 | 156.00 | 161.00 | 440,100 | 0 |
| 16-May-2023 | 165.00 | 169.00 | 157.00 | 167.00 | 160,900 | 0 |
| 15-May-2023 | 167.00 | 169.00 | 164.00 | 167.00 | 16,700 | 0 |
| 12-May-2023 | 166.00 | 167.00 | 163.00 | 167.00 | 151,700 | 0 |
| 11-May-2023 | 169.00 | 170.00 | 159.00 | 167.00 | 94,900 | 0 |
| 10-May-2023 | 165.00 | 172.00 | 163.00 | 169.00 | 29,500 | 0 |
| 09-May-2023 | 163.00 | 166.00 | 155.00 | 166.00 | 180,800 | 0 |
| 08-May-2023 | 163.00 | 167.00 | 163.00 | 165.00 | 75,500 | 0 |
| 05-May-2023 | 166.00 | 166.00 | 160.00 | 163.00 | 239,600 | 0 |
| 04-May-2023 | 164.00 | 165.00 | 157.00 | 165.00 | 152,300 | 0 |
| 03-May-2023 | 163.00 | 166.00 | 158.00 | 162.00 | 133,300 | 0 |
| 02-May-2023 | 171.00 | 171.00 | 160.00 | 167.00 | 561,500 | 0 |
| 28-Apr-2023 | 176.00 | 191.00 | 170.00 | 171.00 | 504,900 | 0 |
| 27-Apr-2023 | 184.00 | 184.00 | 174.00 | 178.00 | 264,000 | 0 |
| 26-Apr-2023 | 184.00 | 199.00 | 181.00 | 184.00 | 450,700 | 0 |
| 18-Apr-2023 | 178.00 | 184.00 | 177.00 | 184.00 | 294,400 | 0 |
| 17-Apr-2023 | 171.00 | 184.00 | 171.00 | 177.00 | 351,100 | 0 |
| 14-Apr-2023 | 162.00 | 173.00 | 154.00 | 170.00 | 226,600 | 0 |
| 13-Apr-2023 | 157.00 | 161.00 | 154.00 | 160.00 | 352,800 | 0 |
| 12-Apr-2023 | 153.00 | 158.00 | 153.00 | 158.00 | 81,900 | 0 |
| 11-Apr-2023 | 156.00 | 160.00 | 151.00 | 156.00 | 466,600 | 0 |
| 10-Apr-2023 | 149.00 | 153.00 | 147.00 | 151.00 | 214,000 | 0 |
| 06-Apr-2023 | 155.00 | 170.00 | 148.00 | 148.00 | 2,203,800 | 0 |
| 05-Apr-2023 | 144.00 | 155.00 | 142.00 | 155.00 | 215,600 | 0 |
| 04-Apr-2023 | 141.00 | 144.00 | 139.00 | 144.00 | 73,800 | 0 |
| 03-Apr-2023 | 143.00 | 143.00 | 134.00 | 141.00 | 424,800 | 0 |
| 31-Mar-2023 | 137.00 | 147.00 | 135.00 | 144.00 | 132,000 | 0 |
| 30-Mar-2023 | 136.00 | 139.00 | 127.00 | 137.00 | 236,300 | 0 |
| 29-Mar-2023 | 128.00 | 134.00 | 126.00 | 134.00 | 499,600 | 0 |
| 28-Mar-2023 | 115.00 | 122.00 | 115.00 | 122.00 | 53,000 | 0 |
| 27-Mar-2023 | 111.00 | 115.00 | 107.00 | 115.00 | 94,300 | 0 |
| 24-Mar-2023 | 111.00 | 115.00 | 106.00 | 111.00 | 200,200 | 0 |
| 21-Mar-2023 | 110.00 | 118.00 | 107.00 | 113.00 | 68,200 | 0 |
| 20-Mar-2023 | 116.00 | 116.00 | 108.00 | 110.00 | 64,400 | 0 |
| 17-Mar-2023 | 120.00 | 120.00 | 106.00 | 116.00 | 247,000 | 0 |
| 16-Mar-2023 | 120.00 | 120.00 | 113.00 | 113.00 | 75,900 | 0 |
| 15-Mar-2023 | 121.00 | 124.00 | 117.00 | 121.00 | 57,800 | 0 |
| 14-Mar-2023 | 126.00 | 135.00 | 118.00 | 118.00 | 145,300 | 0 |
| 13-Mar-2023 | 133.00 | 133.00 | 125.00 | 126.00 | 58,200 | 0 |
| 10-Mar-2023 | 134.00 | 140.00 | 125.00 | 133.00 | 53,900 | 0 |
| 09-Mar-2023 | 143.00 | 143.00 | 132.00 | 134.00 | 10,300 | 0 |
| 08-Mar-2023 | 138.00 | 138.00 | 133.00 | 134.00 | 55,400 | 0 |
| 07-Mar-2023 | 145.00 | 145.00 | 132.00 | 138.00 | 116,300 | 0 |
| 06-Mar-2023 | 135.00 | 140.00 | 128.00 | 136.00 | 68,300 | 0 |
| 03-Mar-2023 | 135.00 | 140.00 | 130.00 | 135.00 | 23,900 | 0 |
| 02-Mar-2023 | 129.00 | 136.00 | 123.00 | 135.00 | 37,500 | 0 |
| 01-Mar-2023 | 119.00 | 137.00 | 119.00 | 129.00 | 574,800 | 0 |
| 28-Feb-2023 | 116.00 | 129.00 | 116.00 | 125.00 | 202,100 | 0 |
| 27-Feb-2023 | 119.00 | 137.00 | 119.00 | 123.00 | 220,700 | 0 |
| 24-Feb-2023 | 137.00 | 139.00 | 125.00 | 127.00 | 741,900 | 0 |
| 23-Feb-2023 | 144.00 | 150.00 | 134.00 | 134.00 | 202,900 | 0 |
| 22-Feb-2023 | 154.00 | 154.00 | 144.00 | 144.00 | 183,000 | 0 |
| 21-Feb-2023 | 154.00 | 154.00 | 148.00 | 154.00 | 43,600 | 0 |
| 20-Feb-2023 | 154.00 | 154.00 | 147.00 | 151.00 | 70,700 | 0 |
| 17-Feb-2023 | 146.00 | 159.00 | 146.00 | 156.00 | 132,800 | 0 |
| 16-Feb-2023 | 149.00 | 151.00 | 143.00 | 146.00 | 90,300 | 0 |
| 15-Feb-2023 | 143.00 | 154.00 | 143.00 | 149.00 | 450,900 | 0 |
| 14-Feb-2023 | 148.00 | 157.00 | 148.00 | 149.00 | 135,900 | 0 |
| 13-Feb-2023 | 144.00 | 148.00 | 134.00 | 148.00 | 392,600 | 0 |
| 10-Feb-2023 | 153.00 | 153.00 | 143.00 | 144.00 | 499,100 | 0 |
| 09-Feb-2023 | 157.00 | 163.00 | 152.00 | 153.00 | 87,600 | 0 |
| 08-Feb-2023 | 158.00 | 163.00 | 150.00 | 158.00 | 570,400 | 0 |
| 07-Feb-2023 | 163.00 | 166.00 | 157.00 | 158.00 | 116,900 | 0 |
| 06-Feb-2023 | 162.00 | 169.00 | 162.00 | 163.00 | 24,500 | 0 |
| 03-Feb-2023 | 165.00 | 169.00 | 158.00 | 162.00 | 836,700 | 0 |
| 02-Feb-2023 | 181.00 | 181.00 | 169.00 | 169.00 | 706,800 | 0 |
| 01-Feb-2023 | 181.00 | 188.00 | 171.00 | 181.00 | 348,300 | 0 |
| 31-Jan-2023 | 182.00 | 184.00 | 169.00 | 173.00 | 401,400 | 0 |
| 30-Jan-2023 | 192.00 | 195.00 | 179.00 | 179.00 | 451,600 | 0 |
| 27-Jan-2023 | 204.00 | 206.00 | 192.00 | 192.00 | 705,800 | 0 |
| 26-Jan-2023 | 200.00 | 220.00 | 195.00 | 206.00 | 511,300 | 0 |
| 25-Jan-2023 | 210.00 | 218.00 | 206.00 | 208.00 | 826,000 | 0 |
| 24-Jan-2023 | 200.00 | 228.00 | 198.00 | 220.00 | 1,609,000 | 0 |
| 20-Jan-2023 | 212.00 | 222.00 | 212.00 | 212.00 | 582,700 | 0 |
| 19-Jan-2023 | 238.00 | 238.00 | 222.00 | 226.00 | 1,216,900 | 0 |
| 18-Jan-2023 | 238.00 | 248.00 | 226.00 | 238.00 | 2,720,900 | 0 |
| 17-Jan-2023 | 228.00 | 228.00 | 194.00 | 228.00 | 5,162,000 | 0 |
| 16-Jan-2023 | 200.00 | 208.00 | 195.00 | 208.00 | 575,800 | 0 |
| 13-Jan-2023 | 161.00 | 190.00 | 161.00 | 190.00 | 4,901,500 | 0 |
| 12-Jan-2023 | 173.00 | 173.00 | 173.00 | 173.00 | 327,200 | 0 |
| 11-Jan-2023 | 186.00 | 186.00 | 186.00 | 186.00 | 467,400 | 0 |
| 10-Jan-2023 | 200.00 | 200.00 | 200.00 | 200.00 | 8,800 | 0 |
| 09-Jan-2023 | 214.00 | 214.00 | 214.00 | 214.00 | 123,600 | 0 |
| 06-Jan-2023 | 246.00 | 260.00 | 230.00 | 230.00 | 491,700 | 0 |
| 05-Jan-2023 | 246.00 | 246.00 | 246.00 | 246.00 | 0 | 0 |
| 04-Jan-2023 | 246.00 | 246.00 | 244.00 | 246.00 | 1,856,500 | 0 |
| 03-Jan-2023 | 222.00 | 224.00 | 218.00 | 224.00 | 3,795,900 | 0 |