| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 223.00 | 225.00 | 216.00 | 222.00 | 450,000 | 0 |
| 06-Jun-2023 | 212.00 | 230.00 | 212.00 | 217.00 | 188,000 | 0 |
| 05-Jun-2023 | 211.00 | 222.00 | 205.00 | 210.00 | 1,229,000 | 0 |
| 31-May-2023 | 231.00 | 231.00 | 224.00 | 225.00 | 34,000 | 0 |
| 30-May-2023 | 224.00 | 232.00 | 224.00 | 231.00 | 199,000 | 0 |
| 29-May-2023 | 233.00 | 237.00 | 226.00 | 232.00 | 40,000 | 0 |
| 26-May-2023 | 228.00 | 238.00 | 228.00 | 234.00 | 61,000 | 0 |
| 25-May-2023 | 239.00 | 245.00 | 223.00 | 238.00 | 498,000 | 0 |
| 24-May-2023 | 237.00 | 245.00 | 237.00 | 239.00 | 662,000 | 0 |
| 23-May-2023 | 228.00 | 254.00 | 227.00 | 237.00 | 940,000 | 0 |
| 22-May-2023 | 229.00 | 233.00 | 222.00 | 228.00 | 129,000 | 0 |
| 19-May-2023 | 226.00 | 235.00 | 219.00 | 229.00 | 1,052,000 | 0 |
| 17-May-2023 | 232.00 | 232.00 | 219.00 | 222.00 | 452,000 | 0 |
| 16-May-2023 | 232.00 | 235.00 | 226.00 | 235.00 | 137,000 | 0 |
| 15-May-2023 | 231.00 | 237.00 | 227.00 | 232.00 | 315,000 | 0 |
| 12-May-2023 | 233.00 | 254.00 | 228.00 | 231.00 | 897,000 | 0 |
| 11-May-2023 | 225.00 | 233.00 | 221.00 | 223.00 | 134,000 | 0 |
| 10-May-2023 | 217.00 | 233.00 | 213.00 | 225.00 | 874,000 | 0 |
| 09-May-2023 | 208.00 | 218.00 | 208.00 | 217.00 | 1,176,000 | 0 |
| 08-May-2023 | 209.00 | 211.00 | 204.00 | 204.00 | 810,000 | 0 |
| 05-May-2023 | 210.00 | 212.00 | 204.00 | 209.00 | 396,000 | 0 |
| 04-May-2023 | 205.00 | 216.00 | 204.00 | 209.00 | 742,000 | 0 |
| 03-May-2023 | 209.00 | 223.00 | 200.00 | 204.00 | 2,056,000 | 0 |
| 02-May-2023 | 220.00 | 223.00 | 209.00 | 209.00 | 680,000 | 0 |
| 28-Apr-2023 | 219.00 | 229.00 | 204.00 | 224.00 | 830,000 | 0 |
| 27-Apr-2023 | 224.00 | 234.00 | 219.00 | 219.00 | 369,000 | 0 |
| 26-Apr-2023 | 201.00 | 254.00 | 201.00 | 235.00 | 2,154,000 | 0 |
| 18-Apr-2023 | 203.00 | 204.00 | 201.00 | 204.00 | 368,000 | 0 |
| 17-Apr-2023 | 208.00 | 210.00 | 202.00 | 204.00 | 30,000 | 0 |
| 14-Apr-2023 | 205.00 | 205.00 | 204.00 | 204.00 | 41,000 | 0 |
| 13-Apr-2023 | 203.00 | 204.00 | 203.00 | 204.00 | 20,000 | 0 |
| 12-Apr-2023 | 204.00 | 214.00 | 200.00 | 203.00 | 390,000 | 0 |
| 11-Apr-2023 | 201.00 | 202.00 | 199.00 | 202.00 | 77,000 | 0 |
| 10-Apr-2023 | 200.00 | 200.00 | 198.50 | 198.50 | 99,000 | 0 |
| 06-Apr-2023 | 204.00 | 204.00 | 200.00 | 200.00 | 290,000 | 0 |
| 05-Apr-2023 | 201.00 | 210.00 | 201.00 | 204.00 | 204,000 | 0 |
| 04-Apr-2023 | 205.00 | 205.00 | 201.00 | 201.00 | 7,000 | 0 |
| 03-Apr-2023 | 204.00 | 211.00 | 200.00 | 203.00 | 171,000 | 0 |
| 31-Mar-2023 | 202.00 | 210.00 | 201.00 | 205.00 | 254,000 | 0 |
| 30-Mar-2023 | 199.50 | 203.00 | 196.00 | 198.00 | 33,000 | 0 |
| 29-Mar-2023 | 199.50 | 199.50 | 199.50 | 199.50 | 1,000 | 0 |
| 28-Mar-2023 | 199.00 | 199.00 | 199.00 | 199.00 | 2,000 | 0 |
| 27-Mar-2023 | 204.00 | 204.00 | 199.00 | 199.00 | 29,000 | 0 |
| 24-Mar-2023 | 200.00 | 202.00 | 199.00 | 200.00 | 42,000 | 0 |
| 21-Mar-2023 | 201.00 | 201.00 | 198.00 | 198.50 | 6,000 | 0 |
| 20-Mar-2023 | 199.50 | 204.00 | 199.50 | 201.00 | 44,000 | 0 |
| 17-Mar-2023 | 198.50 | 203.00 | 194.50 | 199.50 | 12,000 | 0 |
| 16-Mar-2023 | 199.00 | 199.00 | 194.00 | 198.50 | 46,000 | 0 |
| 15-Mar-2023 | 195.00 | 195.00 | 194.00 | 194.00 | 8,000 | 0 |
| 14-Mar-2023 | 196.00 | 196.00 | 193.50 | 195.00 | 88,000 | 0 |
| 13-Mar-2023 | 196.00 | 199.50 | 196.00 | 196.00 | 90,000 | 0 |
| 10-Mar-2023 | 198.50 | 198.50 | 195.50 | 196.00 | 60,000 | 0 |
| 09-Mar-2023 | 198.00 | 198.50 | 198.00 | 198.50 | 7,000 | 0 |
| 08-Mar-2023 | 198.00 | 198.00 | 198.00 | 198.00 | 5,000 | 0 |
| 07-Mar-2023 | 198.50 | 203.00 | 198.00 | 198.00 | 64,000 | 0 |
| 06-Mar-2023 | 199.50 | 199.50 | 198.50 | 198.50 | 109,000 | 0 |
| 03-Mar-2023 | 198.50 | 202.00 | 198.50 | 200.00 | 5,000 | 0 |
| 02-Mar-2023 | 198.00 | 200.00 | 198.00 | 198.50 | 27,000 | 0 |
| 01-Mar-2023 | 199.00 | 199.00 | 198.00 | 198.50 | 121,000 | 0 |
| 28-Feb-2023 | 198.00 | 200.00 | 198.00 | 199.00 | 8,000 | 0 |
| 27-Feb-2023 | 198.00 | 200.00 | 195.50 | 198.00 | 106,000 | 0 |
| 24-Feb-2023 | 198.00 | 198.00 | 196.50 | 198.00 | 9,000 | 0 |
| 23-Feb-2023 | 196.00 | 202.00 | 195.00 | 195.00 | 47,000 | 0 |
| 22-Feb-2023 | 192.50 | 196.00 | 191.50 | 196.00 | 40,000 | 0 |
| 21-Feb-2023 | 197.00 | 197.00 | 191.50 | 192.50 | 74,000 | 0 |
| 20-Feb-2023 | 195.00 | 197.00 | 195.00 | 197.00 | 5,000 | 0 |
| 17-Feb-2023 | 198.50 | 198.50 | 197.00 | 197.00 | 6,000 | 0 |
| 16-Feb-2023 | 196.00 | 198.50 | 194.00 | 194.00 | 22,000 | 0 |
| 15-Feb-2023 | 198.50 | 198.50 | 194.00 | 194.00 | 6,000 | 0 |
| 14-Feb-2023 | 195.00 | 197.00 | 192.00 | 194.50 | 49,000 | 0 |
| 13-Feb-2023 | 198.00 | 198.00 | 197.00 | 197.00 | 5,000 | 0 |
| 10-Feb-2023 | 194.50 | 202.00 | 194.00 | 194.00 | 27,000 | 0 |
| 09-Feb-2023 | 200.00 | 200.00 | 196.00 | 196.00 | 2,000 | 0 |
| 08-Feb-2023 | 195.00 | 196.50 | 195.00 | 196.50 | 7,000 | 0 |
| 07-Feb-2023 | 195.00 | 196.50 | 193.00 | 193.00 | 45,000 | 0 |
| 06-Feb-2023 | 194.00 | 195.50 | 194.00 | 195.00 | 30,000 | 0 |
| 03-Feb-2023 | 193.50 | 194.00 | 193.50 | 194.00 | 2,000 | 0 |
| 02-Feb-2023 | 194.50 | 194.50 | 192.50 | 192.50 | 4,000 | 0 |
| 01-Feb-2023 | 191.50 | 194.00 | 188.00 | 194.00 | 39,000 | 0 |
| 31-Jan-2023 | 195.00 | 195.00 | 192.00 | 192.00 | 11,000 | 0 |
| 30-Jan-2023 | 195.00 | 195.00 | 194.00 | 194.50 | 23,000 | 0 |
| 27-Jan-2023 | 192.00 | 195.00 | 192.00 | 194.50 | 7,000 | 0 |
| 26-Jan-2023 | 195.00 | 200.00 | 191.00 | 192.00 | 22,000 | 0 |
| 25-Jan-2023 | 193.00 | 193.00 | 190.00 | 191.50 | 14,000 | 0 |
| 24-Jan-2023 | 193.00 | 195.00 | 193.00 | 194.00 | 106,000 | 0 |
| 20-Jan-2023 | 193.50 | 194.00 | 193.50 | 193.50 | 43,000 | 0 |
| 19-Jan-2023 | 193.00 | 194.00 | 190.00 | 192.50 | 12,000 | 0 |
| 18-Jan-2023 | 195.50 | 195.50 | 191.50 | 193.00 | 34,000 | 0 |
| 17-Jan-2023 | 193.00 | 194.00 | 193.00 | 193.50 | 9,000 | 0 |
| 16-Jan-2023 | 196.50 | 196.50 | 190.00 | 192.50 | 109,000 | 0 |
| 13-Jan-2023 | 194.00 | 196.00 | 194.00 | 195.00 | 13,000 | 0 |
| 12-Jan-2023 | 193.50 | 193.50 | 190.00 | 190.00 | 16,000 | 0 |
| 11-Jan-2023 | 192.00 | 193.50 | 188.50 | 188.50 | 9,000 | 0 |
| 10-Jan-2023 | 192.00 | 192.00 | 192.00 | 192.00 | 1,000 | 0 |
| 09-Jan-2023 | 190.00 | 193.00 | 187.00 | 192.00 | 44,000 | 0 |
| 06-Jan-2023 | 192.00 | 197.50 | 190.00 | 190.00 | 51,000 | 0 |
| 05-Jan-2023 | 198.00 | 198.00 | 196.50 | 196.50 | 8,000 | 0 |
| 04-Jan-2023 | 194.50 | 196.00 | 194.50 | 195.00 | 8,000 | 0 |
| 03-Jan-2023 | 196.50 | 196.50 | 194.00 | 194.50 | 12,000 | 0 |
| 02-Jan-2023 | 198.50 | 198.50 | 193.00 | 197.00 | 57,000 | 0 |