| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 145.00 | 149.00 | 140.00 | 149.00 | 75,700 | 0 |
| 05-Jun-2023 | 145.00 | 153.00 | 137.00 | 144.00 | 498,800 | 0 |
| 31-May-2023 | 150.00 | 151.00 | 145.00 | 145.00 | 15,700 | 0 |
| 30-May-2023 | 153.00 | 153.00 | 147.00 | 147.00 | 136,600 | 0 |
| 29-May-2023 | 145.00 | 153.00 | 145.00 | 153.00 | 353,300 | 0 |
| 26-May-2023 | 146.00 | 151.00 | 143.00 | 150.00 | 35,300 | 0 |
| 25-May-2023 | 153.00 | 153.00 | 144.00 | 150.00 | 211,900 | 0 |
| 24-May-2023 | 142.00 | 162.00 | 142.00 | 154.00 | 635,900 | 0 |
| 23-May-2023 | 145.00 | 145.00 | 141.00 | 144.00 | 140,200 | 0 |
| 22-May-2023 | 145.00 | 147.00 | 145.00 | 145.00 | 24,600 | 0 |
| 19-May-2023 | 144.00 | 152.00 | 144.00 | 144.00 | 327,500 | 0 |
| 17-May-2023 | 140.00 | 144.00 | 140.00 | 143.00 | 116,400 | 0 |
| 16-May-2023 | 144.00 | 144.00 | 140.00 | 140.00 | 12,700 | 0 |
| 15-May-2023 | 144.00 | 144.00 | 140.00 | 140.00 | 86,300 | 0 |
| 12-May-2023 | 140.00 | 143.00 | 140.00 | 141.00 | 26,200 | 0 |
| 11-May-2023 | 140.00 | 144.00 | 140.00 | 140.00 | 92,200 | 0 |
| 10-May-2023 | 139.00 | 144.00 | 139.00 | 140.00 | 108,300 | 0 |
| 09-May-2023 | 142.00 | 144.00 | 142.00 | 144.00 | 11,900 | 0 |
| 08-May-2023 | 140.00 | 147.00 | 135.00 | 142.00 | 162,300 | 0 |
| 05-May-2023 | 146.00 | 146.00 | 140.00 | 140.00 | 115,800 | 0 |
| 04-May-2023 | 144.00 | 146.00 | 143.00 | 146.00 | 26,100 | 0 |
| 03-May-2023 | 142.00 | 146.00 | 142.00 | 142.00 | 108,100 | 0 |
| 02-May-2023 | 154.00 | 155.00 | 142.00 | 143.00 | 587,300 | 0 |
| 28-Apr-2023 | 163.00 | 163.00 | 152.00 | 152.00 | 5,945,400 | 0 |
| 27-Apr-2023 | 163.00 | 165.00 | 150.00 | 163.00 | 2,767,000 | 0 |
| 26-Apr-2023 | 145.00 | 162.00 | 141.00 | 155.00 | 3,374,600 | 0 |
| 18-Apr-2023 | 140.00 | 149.00 | 139.00 | 140.00 | 144,400 | 0 |
| 17-Apr-2023 | 135.00 | 150.00 | 133.00 | 138.00 | 66,900 | 0 |
| 14-Apr-2023 | 139.00 | 142.00 | 137.00 | 138.00 | 57,200 | 0 |
| 13-Apr-2023 | 146.00 | 148.00 | 138.00 | 138.00 | 520,500 | 0 |
| 12-Apr-2023 | 148.00 | 156.00 | 144.00 | 146.00 | 527,400 | 0 |
| 11-Apr-2023 | 150.00 | 152.00 | 146.00 | 147.00 | 72,600 | 0 |
| 10-Apr-2023 | 152.00 | 155.00 | 150.00 | 150.00 | 138,700 | 0 |
| 06-Apr-2023 | 155.00 | 157.00 | 153.00 | 153.00 | 135,100 | 0 |
| 05-Apr-2023 | 155.00 | 158.00 | 154.00 | 154.00 | 131,200 | 0 |
| 04-Apr-2023 | 159.00 | 159.00 | 151.00 | 155.00 | 76,200 | 0 |
| 03-Apr-2023 | 154.00 | 160.00 | 153.00 | 158.00 | 307,000 | 0 |
| 31-Mar-2023 | 157.00 | 157.00 | 151.00 | 154.00 | 85,200 | 0 |
| 30-Mar-2023 | 156.00 | 158.00 | 154.00 | 154.00 | 152,600 | 0 |
| 29-Mar-2023 | 159.00 | 165.00 | 154.00 | 154.00 | 527,300 | 0 |
| 28-Mar-2023 | 162.00 | 164.00 | 159.00 | 159.00 | 299,300 | 0 |
| 27-Mar-2023 | 164.00 | 170.00 | 162.00 | 162.00 | 228,100 | 0 |
| 24-Mar-2023 | 170.00 | 176.00 | 164.00 | 164.00 | 347,500 | 0 |
| 21-Mar-2023 | 171.00 | 182.00 | 169.00 | 171.00 | 459,700 | 0 |
| 20-Mar-2023 | 180.00 | 188.00 | 169.00 | 170.00 | 803,900 | 0 |
| 17-Mar-2023 | 192.00 | 192.00 | 181.00 | 181.00 | 2,359,300 | 0 |
| 16-Mar-2023 | 195.00 | 198.00 | 183.00 | 194.00 | 5,742,100 | 0 |
| 15-Mar-2023 | 176.00 | 202.00 | 166.00 | 196.00 | 2,080,900 | 0 |
| 14-Mar-2023 | 173.00 | 196.00 | 173.00 | 176.00 | 7,100,900 | 0 |
| 13-Mar-2023 | 177.00 | 183.00 | 170.00 | 173.00 | 311,600 | 0 |
| 10-Mar-2023 | 184.00 | 187.00 | 176.00 | 177.00 | 758,200 | 0 |
| 09-Mar-2023 | 196.00 | 199.00 | 184.00 | 184.00 | 11,070,200 | 0 |
| 08-Mar-2023 | 178.00 | 198.00 | 169.00 | 197.00 | 12,044,200 | 0 |
| 07-Mar-2023 | 155.00 | 179.00 | 154.00 | 178.00 | 4,366,000 | 0 |
| 06-Mar-2023 | 150.00 | 171.00 | 147.00 | 155.00 | 1,828,800 | 0 |
| 03-Mar-2023 | 158.00 | 175.00 | 147.00 | 150.00 | 6,553,800 | 0 |
| 02-Mar-2023 | 160.00 | 167.00 | 154.00 | 158.00 | 737,600 | 0 |
| 01-Mar-2023 | 160.00 | 161.00 | 150.00 | 154.00 | 511,000 | 0 |
| 28-Feb-2023 | 174.00 | 176.00 | 161.00 | 161.00 | 2,032,100 | 0 |
| 27-Feb-2023 | 186.00 | 186.00 | 173.00 | 173.00 | 1,748,900 | 0 |
| 24-Feb-2023 | 200.00 | 228.00 | 186.00 | 186.00 | 4,149,500 | 0 |
| 23-Feb-2023 | 198.00 | 200.00 | 186.00 | 199.00 | 1,935,800 | 0 |
| 22-Feb-2023 | 214.00 | 214.00 | 200.00 | 200.00 | 185,200 | 0 |
| 21-Feb-2023 | 173.00 | 218.00 | 165.00 | 214.00 | 2,638,400 | 0 |
| 20-Feb-2023 | 180.00 | 190.00 | 173.00 | 173.00 | 663,600 | 0 |
| 17-Feb-2023 | 197.00 | 206.00 | 185.00 | 185.00 | 1,171,800 | 0 |
| 16-Feb-2023 | 214.00 | 214.00 | 198.00 | 198.00 | 370,900 | 0 |
| 15-Feb-2023 | 181.00 | 246.00 | 172.00 | 212.00 | 4,267,000 | 0 |
| 14-Feb-2023 | 197.00 | 200.00 | 184.00 | 184.00 | 1,692,800 | 0 |
| 13-Feb-2023 | 181.00 | 240.00 | 169.00 | 197.00 | 3,480,500 | 0 |
| 10-Feb-2023 | 173.00 | 181.00 | 162.00 | 181.00 | 391,000 | 0 |
| 09-Feb-2023 | 182.00 | 183.00 | 170.00 | 170.00 | 305,200 | 0 |
| 08-Feb-2023 | 195.00 | 254.00 | 182.00 | 182.00 | 1,521,400 | 0 |
| 07-Feb-2023 | 200.00 | 200.00 | 180.00 | 195.00 | 1,427,100 | 0 |
| 06-Feb-2023 | 197.00 | 197.00 | 185.00 | 193.00 | 1,142,700 | 0 |
| 03-Feb-2023 | 195.00 | 254.00 | 176.00 | 198.00 | 1,900,400 | 0 |
| 02-Feb-2023 | 155.00 | 189.00 | 148.00 | 189.00 | 3,347,000 | 0 |
| 01-Feb-2023 | 157.00 | 160.00 | 148.00 | 154.00 | 379,700 | 0 |
| 31-Jan-2023 | 160.00 | 160.00 | 151.00 | 157.00 | 68,100 | 0 |
| 30-Jan-2023 | 150.00 | 161.00 | 150.00 | 158.00 | 67,100 | 0 |
| 27-Jan-2023 | 147.00 | 157.00 | 147.00 | 149.00 | 354,300 | 0 |
| 26-Jan-2023 | 140.00 | 149.00 | 138.00 | 147.00 | 132,600 | 0 |
| 25-Jan-2023 | 145.00 | 154.00 | 137.00 | 148.00 | 45,400 | 0 |
| 24-Jan-2023 | 151.00 | 151.00 | 141.00 | 143.00 | 97,500 | 0 |
| 20-Jan-2023 | 143.00 | 154.00 | 143.00 | 151.00 | 11,200 | 0 |
| 19-Jan-2023 | 145.00 | 157.00 | 134.00 | 143.00 | 82,400 | 0 |
| 18-Jan-2023 | 151.00 | 151.00 | 143.00 | 143.00 | 12,200 | 0 |
| 17-Jan-2023 | 148.00 | 156.00 | 142.00 | 149.00 | 50,500 | 0 |
| 16-Jan-2023 | 155.00 | 159.00 | 148.00 | 148.00 | 8,600 | 0 |
| 13-Jan-2023 | 146.00 | 155.00 | 145.00 | 155.00 | 66,000 | 0 |
| 12-Jan-2023 | 146.00 | 146.00 | 141.00 | 146.00 | 2,600 | 0 |
| 11-Jan-2023 | 148.00 | 148.00 | 140.00 | 148.00 | 25,800 | 0 |
| 10-Jan-2023 | 147.00 | 150.00 | 145.00 | 150.00 | 4,600 | 0 |
| 09-Jan-2023 | 150.00 | 150.00 | 140.00 | 147.00 | 64,000 | 0 |
| 06-Jan-2023 | 155.00 | 159.00 | 150.00 | 150.00 | 48,500 | 0 |
| 05-Jan-2023 | 156.00 | 158.00 | 146.00 | 155.00 | 51,000 | 0 |
| 04-Jan-2023 | 156.00 | 156.00 | 156.00 | 156.00 | 3,200 | 0 |
| 03-Jan-2023 | 158.00 | 158.00 | 158.00 | 158.00 | 100 | 0 |
| 02-Jan-2023 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | 0 |
| 30-Dec-2022 | 152.00 | 167.00 | 143.00 | 157.00 | 23,700 | 0 |