| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 187.00 | 199.00 | 179.00 | 181.00 | 55,300 | 0 |
| 06-Jun-2023 | 189.00 | 190.00 | 174.00 | 189.00 | 46,200 | 0 |
| 05-Jun-2023 | 178.00 | 192.00 | 178.00 | 192.00 | 5,900 | 0 |
| 31-May-2023 | 187.00 | 188.00 | 176.00 | 184.00 | 12,700 | 0 |
| 30-May-2023 | 183.00 | 187.00 | 179.00 | 186.00 | 3,500 | 0 |
| 29-May-2023 | 190.00 | 190.00 | 184.00 | 188.00 | 2,700 | 0 |
| 26-May-2023 | 189.00 | 194.00 | 189.00 | 192.00 | 5,800 | 0 |
| 25-May-2023 | 183.00 | 189.00 | 183.00 | 189.00 | 800 | 0 |
| 24-May-2023 | 188.00 | 189.00 | 182.00 | 189.00 | 1,300 | 0 |
| 23-May-2023 | 193.00 | 193.00 | 190.00 | 190.00 | 2,400 | 0 |
| 22-May-2023 | 187.00 | 198.00 | 182.00 | 183.00 | 118,100 | 0 |
| 19-May-2023 | 186.00 | 202.00 | 178.00 | 187.00 | 454,300 | 0 |
| 17-May-2023 | 186.00 | 188.00 | 177.00 | 187.00 | 1,700 | 0 |
| 16-May-2023 | 195.00 | 195.00 | 182.00 | 189.00 | 39,400 | 0 |
| 15-May-2023 | 184.00 | 188.00 | 180.00 | 186.00 | 5,900 | 0 |
| 12-May-2023 | 184.00 | 194.00 | 184.00 | 192.00 | 14,300 | 0 |
| 11-May-2023 | 186.00 | 196.00 | 184.00 | 194.00 | 25,800 | 0 |
| 10-May-2023 | 180.00 | 195.00 | 180.00 | 193.00 | 150,600 | 0 |
| 09-May-2023 | 180.00 | 186.00 | 180.00 | 184.00 | 6,800 | 0 |
| 08-May-2023 | 176.00 | 186.00 | 176.00 | 186.00 | 3,200 | 0 |
| 05-May-2023 | 170.00 | 177.00 | 169.00 | 176.00 | 33,600 | 0 |
| 04-May-2023 | 179.00 | 180.00 | 173.00 | 178.00 | 48,400 | 0 |
| 03-May-2023 | 179.00 | 185.00 | 178.00 | 185.00 | 700 | 0 |
| 02-May-2023 | 183.00 | 190.00 | 178.00 | 189.00 | 2,500 | 0 |
| 28-Apr-2023 | 179.00 | 187.00 | 179.00 | 183.00 | 36,900 | 0 |
| 27-Apr-2023 | 189.00 | 190.00 | 177.00 | 184.00 | 99,400 | 0 |
| 26-Apr-2023 | 177.00 | 193.00 | 177.00 | 190.00 | 47,700 | 0 |
| 18-Apr-2023 | 178.00 | 187.00 | 178.00 | 178.00 | 2,500 | 0 |
| 17-Apr-2023 | 179.00 | 189.00 | 175.00 | 187.00 | 15,600 | 0 |
| 14-Apr-2023 | 189.00 | 189.00 | 180.00 | 188.00 | 1,800 | 0 |
| 13-Apr-2023 | 180.00 | 190.00 | 179.00 | 189.00 | 3,600 | 0 |
| 12-Apr-2023 | 185.00 | 190.00 | 185.00 | 190.00 | 2,600 | 0 |
| 11-Apr-2023 | 185.00 | 185.00 | 185.00 | 185.00 | 4,000 | 0 |
| 10-Apr-2023 | 189.00 | 191.00 | 185.00 | 186.00 | 11,800 | 0 |
| 06-Apr-2023 | 192.00 | 192.00 | 186.00 | 190.00 | 5,100 | 0 |
| 05-Apr-2023 | 192.00 | 192.00 | 185.00 | 191.00 | 30,700 | 0 |
| 04-Apr-2023 | 190.00 | 195.00 | 185.00 | 192.00 | 13,800 | 0 |
| 03-Apr-2023 | 185.00 | 190.00 | 185.00 | 190.00 | 8,100 | 0 |
| 31-Mar-2023 | 187.00 | 190.00 | 177.00 | 190.00 | 54,100 | 0 |
| 30-Mar-2023 | 191.00 | 191.00 | 188.00 | 190.00 | 38,800 | 0 |
| 29-Mar-2023 | 182.00 | 193.00 | 182.00 | 192.00 | 36,000 | 0 |
| 28-Mar-2023 | 192.00 | 192.00 | 190.00 | 192.00 | 2,200 | 0 |
| 27-Mar-2023 | 193.00 | 193.00 | 193.00 | 193.00 | 0 | 0 |
| 24-Mar-2023 | 193.00 | 193.00 | 190.00 | 193.00 | 6,600 | 0 |
| 21-Mar-2023 | 190.00 | 193.00 | 190.00 | 193.00 | 1,600 | 0 |
| 20-Mar-2023 | 190.00 | 195.00 | 190.00 | 194.00 | 1,400 | 0 |
| 17-Mar-2023 | 190.00 | 195.00 | 190.00 | 195.00 | 7,400 | 0 |
| 16-Mar-2023 | 193.00 | 195.00 | 189.00 | 195.00 | 87,500 | 0 |
| 15-Mar-2023 | 192.00 | 197.00 | 192.00 | 193.00 | 13,700 | 0 |
| 14-Mar-2023 | 204.00 | 204.00 | 193.00 | 193.00 | 39,900 | 0 |
| 13-Mar-2023 | 198.00 | 202.00 | 191.00 | 200.00 | 104,300 | 0 |
| 10-Mar-2023 | 189.00 | 206.00 | 189.00 | 198.00 | 106,500 | 0 |
| 09-Mar-2023 | 190.00 | 190.00 | 177.00 | 189.00 | 107,800 | 0 |
| 08-Mar-2023 | 193.00 | 193.00 | 185.00 | 190.00 | 73,400 | 0 |
| 07-Mar-2023 | 193.00 | 193.00 | 187.00 | 193.00 | 49,000 | 0 |
| 06-Mar-2023 | 191.00 | 194.00 | 187.00 | 193.00 | 85,700 | 0 |
| 03-Mar-2023 | 196.00 | 197.00 | 191.00 | 194.00 | 8,500 | 0 |
| 02-Mar-2023 | 196.00 | 198.00 | 190.00 | 197.00 | 13,400 | 0 |
| 01-Mar-2023 | 206.00 | 206.00 | 192.00 | 197.00 | 171,400 | 0 |
| 28-Feb-2023 | 214.00 | 218.00 | 202.00 | 206.00 | 89,100 | 0 |
| 27-Feb-2023 | 194.00 | 216.00 | 188.00 | 216.00 | 110,300 | 0 |
| 24-Feb-2023 | 216.00 | 216.00 | 184.00 | 194.00 | 102,800 | 0 |
| 23-Feb-2023 | 194.00 | 199.00 | 190.00 | 195.00 | 82,100 | 0 |
| 22-Feb-2023 | 191.00 | 202.00 | 191.00 | 200.00 | 35,300 | 0 |
| 21-Feb-2023 | 197.00 | 200.00 | 190.00 | 196.00 | 18,000 | 0 |
| 20-Feb-2023 | 198.00 | 200.00 | 194.00 | 195.00 | 15,800 | 0 |
| 17-Feb-2023 | 198.00 | 198.00 | 194.00 | 198.00 | 56,200 | 0 |
| 16-Feb-2023 | 195.00 | 204.00 | 195.00 | 198.00 | 79,000 | 0 |
| 15-Feb-2023 | 197.00 | 210.00 | 191.00 | 200.00 | 222,600 | 0 |
| 14-Feb-2023 | 202.00 | 202.00 | 189.00 | 197.00 | 166,800 | 0 |
| 13-Feb-2023 | 216.00 | 216.00 | 199.00 | 202.00 | 178,300 | 0 |
| 10-Feb-2023 | 216.00 | 220.00 | 204.00 | 206.00 | 385,400 | 0 |
| 09-Feb-2023 | 230.00 | 256.00 | 214.00 | 216.00 | 5,421,000 | 0 |
| 08-Feb-2023 | 232.00 | 234.00 | 216.00 | 228.00 | 365,800 | 0 |
| 07-Feb-2023 | 212.00 | 240.00 | 212.00 | 228.00 | 2,881,300 | 0 |
| 06-Feb-2023 | 224.00 | 230.00 | 210.00 | 210.00 | 282,500 | 0 |
| 03-Feb-2023 | 230.00 | 230.00 | 220.00 | 222.00 | 331,400 | 0 |
| 02-Feb-2023 | 216.00 | 236.00 | 214.00 | 228.00 | 1,012,800 | 0 |
| 01-Feb-2023 | 204.00 | 236.00 | 204.00 | 218.00 | 1,547,700 | 0 |
| 31-Jan-2023 | 198.00 | 244.00 | 198.00 | 204.00 | 4,003,600 | 0 |
| 30-Jan-2023 | 212.00 | 212.00 | 212.00 | 212.00 | 24,900 | 0 |
| 27-Jan-2023 | 226.00 | 226.00 | 226.00 | 226.00 | 72,000 | 0 |
| 26-Jan-2023 | 264.00 | 278.00 | 242.00 | 242.00 | 7,223,100 | 0 |
| 25-Jan-2023 | 198.00 | 264.00 | 185.00 | 260.00 | 6,517,600 | 0 |
| 24-Jan-2023 | 161.00 | 212.00 | 159.00 | 198.00 | 5,598,500 | 0 |
| 20-Jan-2023 | 161.00 | 170.00 | 161.00 | 161.00 | 441,200 | 0 |
| 19-Jan-2023 | 178.00 | 183.00 | 160.00 | 161.00 | 2,053,800 | 0 |
| 18-Jan-2023 | 174.00 | 191.00 | 171.00 | 171.00 | 1,391,900 | 0 |
| 17-Jan-2023 | 183.00 | 183.00 | 183.00 | 183.00 | 109,800 | 0 |
| 16-Jan-2023 | 196.00 | 196.00 | 196.00 | 196.00 | 80,100 | 0 |
| 13-Jan-2023 | 210.00 | 210.00 | 210.00 | 210.00 | 106,100 | 0 |
| 12-Jan-2023 | 236.00 | 240.00 | 224.00 | 224.00 | 70,700 | 0 |
| 11-Jan-2023 | 226.00 | 274.00 | 226.00 | 240.00 | 7,976,100 | 0 |
| 10-Jan-2023 | 230.00 | 236.00 | 214.00 | 220.00 | 1,839,800 | 0 |
| 09-Jan-2023 | 182.00 | 238.00 | 171.00 | 230.00 | 7,752,800 | 0 |
| 06-Jan-2023 | 183.00 | 196.00 | 183.00 | 183.00 | 1,171,300 | 0 |
| 05-Jan-2023 | 240.00 | 240.00 | 196.00 | 196.00 | 1,877,100 | 0 |
| 04-Jan-2023 | 156.00 | 210.00 | 156.00 | 210.00 | 2,852,600 | 0 |
| 03-Jan-2023 | 154.00 | 156.00 | 154.00 | 156.00 | 1,300 | 0 |
| 02-Jan-2023 | 162.00 | 162.00 | 153.00 | 154.00 | 102,800 | 0 |