| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 248.00 | 264.00 | 208.00 | 208.00 | 91,151,600 | 0 |
| 07-Jun-2023 | 181.00 | 244.00 | 175.00 | 244.00 | 79,768,500 | 0 |
| 06-Jun-2023 | 177.00 | 185.00 | 177.00 | 181.00 | 5,693,800 | 0 |
| 05-Jun-2023 | 173.00 | 191.00 | 163.00 | 176.00 | 25,902,100 | 0 |
| 31-May-2023 | 168.00 | 186.00 | 167.00 | 173.00 | 24,878,600 | 0 |
| 30-May-2023 | 158.00 | 199.00 | 158.00 | 167.00 | 122,304,000 | 0 |
| 29-May-2023 | 162.00 | 193.00 | 160.00 | 164.00 | 89,130,500 | 0 |
| 26-May-2023 | 162.00 | 168.00 | 162.00 | 162.00 | 2,290,700 | 0 |
| 25-May-2023 | 162.00 | 170.00 | 161.00 | 165.00 | 11,506,600 | 0 |
| 24-May-2023 | 161.00 | 164.00 | 160.00 | 161.00 | 1,295,700 | 0 |
| 23-May-2023 | 165.00 | 171.00 | 160.00 | 161.00 | 11,744,300 | 0 |
| 22-May-2023 | 166.00 | 190.00 | 156.00 | 163.00 | 47,412,200 | 0 |
| 19-May-2023 | 167.00 | 169.00 | 164.00 | 166.00 | 1,016,200 | 0 |
| 17-May-2023 | 163.00 | 175.00 | 163.00 | 165.00 | 6,376,100 | 0 |
| 16-May-2023 | 163.00 | 168.00 | 162.00 | 163.00 | 685,000 | 0 |
| 15-May-2023 | 163.00 | 169.00 | 161.00 | 163.00 | 1,457,800 | 0 |
| 12-May-2023 | 160.00 | 163.00 | 157.00 | 162.00 | 388,000 | 0 |
| 11-May-2023 | 161.00 | 161.00 | 156.00 | 160.00 | 379,500 | 0 |
| 10-May-2023 | 161.00 | 164.00 | 159.00 | 160.00 | 538,800 | 0 |
| 09-May-2023 | 164.00 | 164.00 | 160.00 | 162.00 | 384,200 | 0 |
| 08-May-2023 | 160.00 | 164.00 | 159.00 | 164.00 | 372,300 | 0 |
| 05-May-2023 | 164.00 | 167.00 | 160.00 | 160.00 | 613,000 | 0 |
| 04-May-2023 | 164.00 | 171.00 | 163.00 | 163.00 | 1,012,300 | 0 |
| 03-May-2023 | 157.00 | 171.00 | 157.00 | 165.00 | 369,100 | 0 |
| 02-May-2023 | 156.00 | 171.00 | 156.00 | 166.00 | 765,800 | 0 |
| 28-Apr-2023 | 169.00 | 174.00 | 165.00 | 165.00 | 1,004,300 | 0 |
| 27-Apr-2023 | 156.00 | 178.00 | 156.00 | 169.00 | 5,644,600 | 0 |
| 26-Apr-2023 | 159.00 | 169.00 | 159.00 | 164.00 | 297,400 | 0 |
| 18-Apr-2023 | 157.00 | 168.00 | 157.00 | 164.00 | 1,045,400 | 0 |
| 17-Apr-2023 | 170.00 | 177.00 | 165.00 | 166.00 | 4,967,600 | 0 |
| 14-Apr-2023 | 164.00 | 175.00 | 164.00 | 168.00 | 1,938,900 | 0 |
| 13-Apr-2023 | 177.00 | 182.00 | 172.00 | 173.00 | 6,199,200 | 0 |
| 12-Apr-2023 | 164.00 | 178.00 | 164.00 | 178.00 | 2,769,000 | 0 |
| 11-Apr-2023 | 172.00 | 177.00 | 171.00 | 172.00 | 3,025,600 | 0 |
| 10-Apr-2023 | 176.00 | 190.00 | 170.00 | 172.00 | 26,772,300 | 0 |
| 06-Apr-2023 | 182.00 | 192.00 | 177.00 | 178.00 | 17,472,600 | 0 |
| 05-Apr-2023 | 148.00 | 194.00 | 148.00 | 180.00 | 43,239,600 | 0 |
| 04-Apr-2023 | 153.00 | 158.00 | 147.00 | 154.00 | 3,757,800 | 0 |
| 03-Apr-2023 | 145.00 | 159.00 | 145.00 | 153.00 | 6,839,200 | 0 |
| 31-Mar-2023 | 136.00 | 150.00 | 136.00 | 148.00 | 2,903,900 | 0 |
| 30-Mar-2023 | 131.00 | 149.00 | 131.00 | 145.00 | 4,049,100 | 0 |
| 29-Mar-2023 | 130.00 | 142.00 | 130.00 | 140.00 | 860,100 | 0 |
| 28-Mar-2023 | 139.00 | 143.00 | 137.00 | 138.00 | 1,387,300 | 0 |
| 27-Mar-2023 | 132.00 | 141.00 | 132.00 | 139.00 | 559,800 | 0 |
| 24-Mar-2023 | 139.00 | 145.00 | 138.00 | 140.00 | 2,381,800 | 0 |
| 21-Mar-2023 | 133.00 | 141.00 | 133.00 | 139.00 | 1,641,800 | 0 |
| 20-Mar-2023 | 147.00 | 147.00 | 136.00 | 141.00 | 3,724,400 | 0 |
| 17-Mar-2023 | 136.00 | 167.00 | 135.00 | 138.00 | 35,767,900 | 0 |
| 16-Mar-2023 | 153.00 | 155.00 | 145.00 | 145.00 | 2,588,300 | 0 |
| 15-Mar-2023 | 153.00 | 164.00 | 152.00 | 155.00 | 6,485,900 | 0 |
| 14-Mar-2023 | 174.00 | 174.00 | 163.00 | 163.00 | 3,163,700 | 0 |
| 13-Mar-2023 | 175.00 | 178.00 | 164.00 | 175.00 | 3,533,200 | 0 |
| 10-Mar-2023 | 183.00 | 186.00 | 175.00 | 176.00 | 1,580,000 | 0 |
| 09-Mar-2023 | 180.00 | 190.00 | 180.00 | 183.00 | 870,600 | 0 |
| 08-Mar-2023 | 189.00 | 192.00 | 186.00 | 190.00 | 1,509,200 | 0 |
| 07-Mar-2023 | 178.00 | 196.00 | 178.00 | 190.00 | 7,564,300 | 0 |
| 06-Mar-2023 | 181.00 | 195.00 | 181.00 | 183.00 | 1,915,500 | 0 |
| 03-Mar-2023 | 188.00 | 198.00 | 188.00 | 190.00 | 1,142,000 | 0 |
| 02-Mar-2023 | 195.00 | 199.00 | 195.00 | 196.00 | 608,800 | 0 |
| 01-Mar-2023 | 190.00 | 202.00 | 190.00 | 195.00 | 1,386,400 | 0 |
| 28-Feb-2023 | 198.00 | 204.00 | 198.00 | 198.00 | 1,333,000 | 0 |
| 27-Feb-2023 | 202.00 | 210.00 | 198.00 | 199.00 | 5,086,700 | 0 |
| 24-Feb-2023 | 198.00 | 212.00 | 198.00 | 204.00 | 1,762,000 | 0 |
| 23-Feb-2023 | 200.00 | 218.00 | 200.00 | 208.00 | 5,264,100 | 0 |
| 22-Feb-2023 | 208.00 | 216.00 | 206.00 | 210.00 | 1,596,200 | 0 |
| 21-Feb-2023 | 204.00 | 220.00 | 204.00 | 210.00 | 1,267,900 | 0 |
| 20-Feb-2023 | 214.00 | 222.00 | 214.00 | 216.00 | 1,362,400 | 0 |
| 17-Feb-2023 | 210.00 | 224.00 | 210.00 | 214.00 | 4,711,200 | 0 |
| 16-Feb-2023 | 206.00 | 220.00 | 206.00 | 210.00 | 2,600,100 | 0 |
| 15-Feb-2023 | 224.00 | 230.00 | 216.00 | 218.00 | 3,742,500 | 0 |
| 14-Feb-2023 | 230.00 | 232.00 | 226.00 | 226.00 | 1,514,200 | 0 |
| 13-Feb-2023 | 214.00 | 230.00 | 214.00 | 228.00 | 1,743,800 | 0 |
| 10-Feb-2023 | 224.00 | 232.00 | 224.00 | 228.00 | 1,981,700 | 0 |
| 09-Feb-2023 | 224.00 | 246.00 | 224.00 | 230.00 | 8,660,400 | 0 |
| 08-Feb-2023 | 224.00 | 236.00 | 224.00 | 230.00 | 1,361,400 | 0 |
| 07-Feb-2023 | 224.00 | 234.00 | 224.00 | 232.00 | 1,641,400 | 0 |
| 06-Feb-2023 | 220.00 | 236.00 | 220.00 | 228.00 | 1,537,000 | 0 |
| 03-Feb-2023 | 218.00 | 238.00 | 218.00 | 232.00 | 2,522,400 | 0 |
| 02-Feb-2023 | 236.00 | 238.00 | 220.00 | 232.00 | 2,852,900 | 0 |
| 01-Feb-2023 | 226.00 | 238.00 | 226.00 | 234.00 | 10,998,400 | 0 |
| 31-Jan-2023 | 224.00 | 292.00 | 224.00 | 226.00 | 96,290,100 | 0 |
| 30-Jan-2023 | 250.00 | 260.00 | 240.00 | 240.00 | 8,735,600 | 0 |
| 27-Jan-2023 | 226.00 | 268.00 | 226.00 | 258.00 | 44,130,400 | 0 |
| 26-Jan-2023 | 226.00 | 238.00 | 226.00 | 232.00 | 1,180,600 | 0 |
| 25-Jan-2023 | 234.00 | 240.00 | 230.00 | 236.00 | 1,763,300 | 0 |
| 24-Jan-2023 | 230.00 | 236.00 | 228.00 | 234.00 | 984,100 | 0 |
| 20-Jan-2023 | 224.00 | 240.00 | 224.00 | 230.00 | 1,508,100 | 0 |
| 19-Jan-2023 | 248.00 | 250.00 | 232.00 | 234.00 | 5,309,100 | 0 |
| 18-Jan-2023 | 228.00 | 250.00 | 226.00 | 248.00 | 14,501,000 | 0 |
| 17-Jan-2023 | 218.00 | 232.00 | 218.00 | 226.00 | 1,848,000 | 0 |
| 16-Jan-2023 | 228.00 | 230.00 | 222.00 | 228.00 | 1,262,100 | 0 |
| 13-Jan-2023 | 214.00 | 230.00 | 214.00 | 228.00 | 1,938,600 | 0 |
| 12-Jan-2023 | 226.00 | 230.00 | 220.00 | 224.00 | 1,926,700 | 0 |
| 11-Jan-2023 | 218.00 | 234.00 | 218.00 | 224.00 | 3,076,300 | 0 |
| 10-Jan-2023 | 224.00 | 238.00 | 224.00 | 232.00 | 4,556,500 | 0 |
| 09-Jan-2023 | 222.00 | 242.00 | 216.00 | 224.00 | 9,879,800 | 0 |
| 06-Jan-2023 | 228.00 | 230.00 | 218.00 | 220.00 | 3,828,200 | 0 |
| 05-Jan-2023 | 244.00 | 244.00 | 228.00 | 228.00 | 5,436,300 | 0 |
| 04-Jan-2023 | 264.00 | 268.00 | 244.00 | 244.00 | 6,378,600 | 0 |
| 03-Jan-2023 | 260.00 | 266.00 | 256.00 | 262.00 | 1,354,000 | 0 |