| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 328.00 | 344.00 | 328.00 | 334.00 | 4,133,800 | 0 |
| 05-Jun-2023 | 320.00 | 332.00 | 316.00 | 328.00 | 3,425,600 | 0 |
| 31-May-2023 | 340.00 | 340.00 | 318.00 | 320.00 | 12,497,900 | 0 |
| 30-May-2023 | 328.00 | 354.00 | 326.00 | 340.00 | 10,839,000 | 0 |
| 29-May-2023 | 344.00 | 346.00 | 322.00 | 328.00 | 10,161,300 | 0 |
| 26-May-2023 | 356.00 | 356.00 | 332.00 | 344.00 | 18,024,900 | 0 |
| 25-May-2023 | 384.00 | 384.00 | 354.00 | 356.00 | 11,999,300 | 0 |
| 24-May-2023 | 378.00 | 386.00 | 374.00 | 378.00 | 2,278,500 | 0 |
| 23-May-2023 | 404.00 | 406.00 | 372.00 | 378.00 | 11,329,200 | 0 |
| 22-May-2023 | 392.00 | 406.00 | 386.00 | 400.00 | 4,030,800 | 0 |
| 19-May-2023 | 412.00 | 418.00 | 384.00 | 392.00 | 9,129,300 | 0 |
| 17-May-2023 | 400.00 | 420.00 | 382.00 | 412.00 | 9,071,000 | 0 |
| 16-May-2023 | 436.00 | 436.00 | 410.00 | 410.00 | 9,095,200 | 0 |
| 15-May-2023 | 456.00 | 464.00 | 426.00 | 440.00 | 15,199,200 | 0 |
| 12-May-2023 | 446.00 | 488.00 | 442.00 | 456.00 | 29,778,000 | 0 |
| 11-May-2023 | 434.00 | 458.00 | 430.00 | 446.00 | 6,171,400 | 0 |
| 10-May-2023 | 438.00 | 440.00 | 432.00 | 438.00 | 3,843,000 | 0 |
| 09-May-2023 | 410.00 | 440.00 | 410.00 | 438.00 | 6,689,900 | 0 |
| 08-May-2023 | 428.00 | 432.00 | 406.00 | 428.00 | 4,222,600 | 0 |
| 05-May-2023 | 426.00 | 434.00 | 412.00 | 428.00 | 9,220,200 | 0 |
| 04-May-2023 | 412.00 | 426.00 | 386.00 | 426.00 | 17,582,300 | 0 |
| 03-May-2023 | 442.00 | 446.00 | 414.00 | 414.00 | 14,255,400 | 0 |
| 02-May-2023 | 452.00 | 464.00 | 438.00 | 444.00 | 16,138,300 | 0 |
| 28-Apr-2023 | 440.00 | 456.00 | 422.00 | 452.00 | 18,288,100 | 0 |
| 27-Apr-2023 | 400.00 | 436.00 | 392.00 | 436.00 | 31,161,000 | 0 |
| 26-Apr-2023 | 400.00 | 406.00 | 392.00 | 404.00 | 17,229,200 | 0 |
| 18-Apr-2023 | 384.00 | 400.00 | 376.00 | 400.00 | 24,001,000 | 0 |
| 17-Apr-2023 | 372.00 | 390.00 | 352.00 | 386.00 | 28,600,100 | 0 |
| 14-Apr-2023 | 384.00 | 386.00 | 360.00 | 370.00 | 16,501,900 | 0 |
| 13-Apr-2023 | 384.00 | 392.00 | 358.00 | 386.00 | 41,584,100 | 0 |
| 12-Apr-2023 | 372.00 | 384.00 | 360.00 | 384.00 | 26,192,000 | 0 |
| 11-Apr-2023 | 352.00 | 370.00 | 332.00 | 368.00 | 26,144,800 | 0 |
| 10-Apr-2023 | 330.00 | 358.00 | 328.00 | 350.00 | 40,728,900 | 0 |
| 06-Apr-2023 | 310.00 | 328.00 | 298.00 | 328.00 | 26,891,400 | 0 |
| 05-Apr-2023 | 296.00 | 314.00 | 290.00 | 310.00 | 5,465,500 | 0 |
| 04-Apr-2023 | 298.00 | 308.00 | 284.00 | 294.00 | 4,768,400 | 0 |
| 03-Apr-2023 | 294.00 | 300.00 | 290.00 | 296.00 | 2,447,700 | 0 |
| 31-Mar-2023 | 282.00 | 302.00 | 282.00 | 292.00 | 4,441,800 | 0 |
| 30-Mar-2023 | 286.00 | 286.00 | 282.00 | 284.00 | 336,800 | 0 |
| 29-Mar-2023 | 280.00 | 288.00 | 280.00 | 282.00 | 568,600 | 0 |
| 28-Mar-2023 | 276.00 | 290.00 | 272.00 | 280.00 | 1,212,800 | 0 |
| 27-Mar-2023 | 270.00 | 276.00 | 270.00 | 276.00 | 197,700 | 0 |
| 24-Mar-2023 | 264.00 | 278.00 | 264.00 | 270.00 | 506,300 | 0 |
| 21-Mar-2023 | 262.00 | 266.00 | 260.00 | 262.00 | 363,100 | 0 |
| 20-Mar-2023 | 270.00 | 276.00 | 256.00 | 262.00 | 1,481,000 | 0 |
| 17-Mar-2023 | 266.00 | 282.00 | 264.00 | 268.00 | 2,258,400 | 0 |
| 16-Mar-2023 | 272.00 | 272.00 | 260.00 | 260.00 | 1,497,600 | 0 |
| 15-Mar-2023 | 268.00 | 278.00 | 268.00 | 272.00 | 378,000 | 0 |
| 14-Mar-2023 | 280.00 | 284.00 | 270.00 | 270.00 | 1,757,100 | 0 |
| 13-Mar-2023 | 284.00 | 288.00 | 280.00 | 284.00 | 742,400 | 0 |
| 10-Mar-2023 | 284.00 | 296.00 | 278.00 | 284.00 | 1,560,000 | 0 |
| 09-Mar-2023 | 280.00 | 284.00 | 268.00 | 284.00 | 1,922,300 | 0 |
| 08-Mar-2023 | 288.00 | 292.00 | 280.00 | 280.00 | 1,843,800 | 0 |
| 07-Mar-2023 | 290.00 | 294.00 | 286.00 | 288.00 | 2,333,000 | 0 |
| 06-Mar-2023 | 294.00 | 296.00 | 290.00 | 290.00 | 1,282,800 | 0 |
| 03-Mar-2023 | 300.00 | 300.00 | 292.00 | 294.00 | 2,422,000 | 0 |
| 02-Mar-2023 | 302.00 | 304.00 | 298.00 | 298.00 | 944,600 | 0 |
| 01-Mar-2023 | 300.00 | 310.00 | 298.00 | 302.00 | 1,896,400 | 0 |
| 28-Feb-2023 | 304.00 | 312.00 | 300.00 | 300.00 | 4,008,500 | 0 |
| 27-Feb-2023 | 310.00 | 310.00 | 304.00 | 304.00 | 1,940,800 | 0 |
| 24-Feb-2023 | 320.00 | 322.00 | 310.00 | 310.00 | 3,646,000 | 0 |
| 23-Feb-2023 | 324.00 | 330.00 | 314.00 | 318.00 | 11,963,500 | 0 |
| 22-Feb-2023 | 318.00 | 330.00 | 306.00 | 324.00 | 12,466,500 | 0 |
| 21-Feb-2023 | 310.00 | 324.00 | 308.00 | 318.00 | 8,878,000 | 0 |
| 20-Feb-2023 | 318.00 | 320.00 | 304.00 | 308.00 | 5,104,100 | 0 |
| 17-Feb-2023 | 308.00 | 324.00 | 308.00 | 316.00 | 11,947,100 | 0 |
| 16-Feb-2023 | 304.00 | 308.00 | 298.00 | 308.00 | 1,754,200 | 0 |
| 15-Feb-2023 | 308.00 | 308.00 | 296.00 | 300.00 | 245,400 | 0 |
| 14-Feb-2023 | 300.00 | 310.00 | 300.00 | 302.00 | 164,200 | 0 |
| 13-Feb-2023 | 300.00 | 310.00 | 296.00 | 300.00 | 904,200 | 0 |
| 10-Feb-2023 | 300.00 | 304.00 | 294.00 | 300.00 | 919,000 | 0 |
| 09-Feb-2023 | 310.00 | 314.00 | 300.00 | 300.00 | 1,182,600 | 0 |
| 08-Feb-2023 | 290.00 | 316.00 | 290.00 | 308.00 | 8,139,000 | 0 |
| 07-Feb-2023 | 286.00 | 294.00 | 286.00 | 290.00 | 884,000 | 0 |
| 06-Feb-2023 | 288.00 | 294.00 | 284.00 | 286.00 | 521,700 | 0 |
| 03-Feb-2023 | 286.00 | 288.00 | 282.00 | 284.00 | 224,500 | 0 |
| 02-Feb-2023 | 294.00 | 294.00 | 282.00 | 288.00 | 1,975,200 | 0 |
| 01-Feb-2023 | 290.00 | 296.00 | 290.00 | 292.00 | 932,100 | 0 |
| 31-Jan-2023 | 286.00 | 292.00 | 284.00 | 290.00 | 1,374,700 | 0 |
| 30-Jan-2023 | 286.00 | 292.00 | 284.00 | 284.00 | 1,319,400 | 0 |
| 27-Jan-2023 | 282.00 | 286.00 | 282.00 | 286.00 | 506,300 | 0 |
| 26-Jan-2023 | 278.00 | 284.00 | 278.00 | 284.00 | 304,100 | 0 |
| 25-Jan-2023 | 282.00 | 284.00 | 278.00 | 278.00 | 735,800 | 0 |
| 24-Jan-2023 | 282.00 | 286.00 | 280.00 | 282.00 | 254,700 | 0 |
| 20-Jan-2023 | 278.00 | 286.00 | 270.00 | 280.00 | 555,000 | 0 |
| 19-Jan-2023 | 270.00 | 288.00 | 266.00 | 278.00 | 2,554,300 | 0 |
| 18-Jan-2023 | 276.00 | 278.00 | 270.00 | 270.00 | 567,300 | 0 |
| 17-Jan-2023 | 278.00 | 280.00 | 274.00 | 274.00 | 700,500 | 0 |
| 16-Jan-2023 | 282.00 | 282.00 | 268.00 | 278.00 | 4,090,200 | 0 |
| 13-Jan-2023 | 284.00 | 288.00 | 278.00 | 282.00 | 1,402,200 | 0 |
| 12-Jan-2023 | 290.00 | 294.00 | 284.00 | 284.00 | 451,600 | 0 |
| 11-Jan-2023 | 290.00 | 294.00 | 284.00 | 288.00 | 557,900 | 0 |
| 10-Jan-2023 | 288.00 | 294.00 | 284.00 | 284.00 | 388,500 | 0 |
| 09-Jan-2023 | 286.00 | 300.00 | 284.00 | 288.00 | 1,324,200 | 0 |
| 06-Jan-2023 | 280.00 | 288.00 | 280.00 | 284.00 | 288,000 | 0 |
| 05-Jan-2023 | 302.00 | 302.00 | 280.00 | 284.00 | 4,131,100 | 0 |
| 04-Jan-2023 | 300.00 | 306.00 | 298.00 | 300.00 | 457,300 | 0 |
| 03-Jan-2023 | 306.00 | 306.00 | 298.00 | 298.00 | 2,390,100 | 0 |
| 02-Jan-2023 | 312.00 | 318.00 | 306.00 | 306.00 | 541,500 | 0 |
| 30-Dec-2022 | 300.00 | 320.00 | 294.00 | 316.00 | 1,748,000 | 0 |