| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 260.00 | 262.00 | 258.00 | 258.00 | 150,500 | 0 |
| 06-Jun-2023 | 258.00 | 260.00 | 252.00 | 260.00 | 200,200 | 0 |
| 05-Jun-2023 | 256.00 | 266.00 | 256.00 | 256.00 | 242,600 | 0 |
| 31-May-2023 | 256.00 | 256.00 | 250.00 | 256.00 | 309,200 | 0 |
| 30-May-2023 | 256.00 | 260.00 | 254.00 | 256.00 | 71,700 | 0 |
| 29-May-2023 | 252.00 | 256.00 | 250.00 | 256.00 | 448,600 | 0 |
| 26-May-2023 | 256.00 | 258.00 | 252.00 | 252.00 | 314,100 | 0 |
| 25-May-2023 | 254.00 | 262.00 | 252.00 | 256.00 | 242,400 | 0 |
| 24-May-2023 | 258.00 | 258.00 | 254.00 | 254.00 | 393,800 | 0 |
| 23-May-2023 | 258.00 | 262.00 | 256.00 | 256.00 | 283,800 | 0 |
| 22-May-2023 | 258.00 | 264.00 | 258.00 | 260.00 | 101,200 | 0 |
| 19-May-2023 | 258.00 | 262.00 | 258.00 | 258.00 | 53,400 | 0 |
| 17-May-2023 | 264.00 | 266.00 | 256.00 | 256.00 | 245,300 | 0 |
| 16-May-2023 | 262.00 | 266.00 | 262.00 | 264.00 | 272,000 | 0 |
| 15-May-2023 | 256.00 | 274.00 | 256.00 | 262.00 | 440,100 | 0 |
| 12-May-2023 | 254.00 | 262.00 | 252.00 | 256.00 | 71,900 | 0 |
| 11-May-2023 | 258.00 | 258.00 | 250.00 | 256.00 | 282,800 | 0 |
| 10-May-2023 | 256.00 | 260.00 | 252.00 | 252.00 | 362,700 | 0 |
| 09-May-2023 | 254.00 | 262.00 | 252.00 | 256.00 | 49,500 | 0 |
| 08-May-2023 | 260.00 | 262.00 | 252.00 | 254.00 | 566,900 | 0 |
| 05-May-2023 | 258.00 | 262.00 | 258.00 | 260.00 | 67,200 | 0 |
| 04-May-2023 | 262.00 | 264.00 | 256.00 | 260.00 | 502,300 | 0 |
| 03-May-2023 | 262.00 | 262.00 | 256.00 | 262.00 | 259,000 | 0 |
| 02-May-2023 | 262.00 | 266.00 | 260.00 | 260.00 | 154,200 | 0 |
| 28-Apr-2023 | 256.00 | 268.00 | 256.00 | 262.00 | 630,200 | 0 |
| 27-Apr-2023 | 260.00 | 264.00 | 254.00 | 260.00 | 270,800 | 0 |
| 26-Apr-2023 | 262.00 | 266.00 | 258.00 | 260.00 | 691,900 | 0 |
| 18-Apr-2023 | 266.00 | 268.00 | 260.00 | 266.00 | 341,500 | 0 |
| 17-Apr-2023 | 262.00 | 274.00 | 258.00 | 262.00 | 640,500 | 0 |
| 14-Apr-2023 | 268.00 | 274.00 | 262.00 | 262.00 | 825,200 | 0 |
| 13-Apr-2023 | 276.00 | 284.00 | 266.00 | 268.00 | 1,248,800 | 0 |
| 12-Apr-2023 | 270.00 | 298.00 | 270.00 | 276.00 | 2,394,700 | 0 |
| 11-Apr-2023 | 264.00 | 276.00 | 258.00 | 270.00 | 516,000 | 0 |
| 10-Apr-2023 | 270.00 | 272.00 | 258.00 | 266.00 | 1,498,900 | 0 |
| 06-Apr-2023 | 262.00 | 278.00 | 258.00 | 270.00 | 1,218,500 | 0 |
| 05-Apr-2023 | 260.00 | 266.00 | 256.00 | 262.00 | 552,000 | 0 |
| 04-Apr-2023 | 268.00 | 270.00 | 256.00 | 260.00 | 610,400 | 0 |
| 03-Apr-2023 | 232.00 | 270.00 | 232.00 | 268.00 | 2,321,500 | 0 |
| 31-Mar-2023 | 250.00 | 258.00 | 242.00 | 246.00 | 1,538,600 | 0 |
| 30-Mar-2023 | 228.00 | 248.00 | 228.00 | 242.00 | 206,600 | 0 |
| 29-Mar-2023 | 238.00 | 248.00 | 238.00 | 242.00 | 900,900 | 0 |
| 28-Mar-2023 | 246.00 | 246.00 | 240.00 | 242.00 | 243,700 | 0 |
| 27-Mar-2023 | 248.00 | 252.00 | 244.00 | 246.00 | 526,400 | 0 |
| 24-Mar-2023 | 246.00 | 248.00 | 242.00 | 244.00 | 476,500 | 0 |
| 21-Mar-2023 | 246.00 | 250.00 | 240.00 | 246.00 | 724,000 | 0 |
| 20-Mar-2023 | 248.00 | 254.00 | 244.00 | 248.00 | 1,970,400 | 0 |
| 17-Mar-2023 | 252.00 | 252.00 | 248.00 | 250.00 | 260,800 | 0 |
| 16-Mar-2023 | 252.00 | 262.00 | 246.00 | 252.00 | 1,234,100 | 0 |
| 15-Mar-2023 | 254.00 | 266.00 | 252.00 | 258.00 | 487,200 | 0 |
| 14-Mar-2023 | 258.00 | 264.00 | 254.00 | 256.00 | 1,281,700 | 0 |
| 13-Mar-2023 | 258.00 | 268.00 | 258.00 | 262.00 | 905,300 | 0 |
| 10-Mar-2023 | 262.00 | 268.00 | 258.00 | 262.00 | 495,000 | 0 |
| 09-Mar-2023 | 268.00 | 272.00 | 264.00 | 268.00 | 670,200 | 0 |
| 08-Mar-2023 | 266.00 | 278.00 | 266.00 | 270.00 | 674,800 | 0 |
| 07-Mar-2023 | 272.00 | 278.00 | 270.00 | 274.00 | 692,200 | 0 |
| 06-Mar-2023 | 280.00 | 280.00 | 274.00 | 274.00 | 1,072,000 | 0 |
| 03-Mar-2023 | 284.00 | 288.00 | 280.00 | 280.00 | 677,800 | 0 |
| 02-Mar-2023 | 272.00 | 292.00 | 272.00 | 284.00 | 865,300 | 0 |
| 01-Mar-2023 | 276.00 | 296.00 | 276.00 | 286.00 | 2,298,800 | 0 |
| 28-Feb-2023 | 270.00 | 284.00 | 268.00 | 280.00 | 1,966,300 | 0 |
| 27-Feb-2023 | 276.00 | 300.00 | 276.00 | 282.00 | 746,900 | 0 |
| 24-Feb-2023 | 274.00 | 298.00 | 274.00 | 296.00 | 521,700 | 0 |
| 23-Feb-2023 | 290.00 | 296.00 | 284.00 | 292.00 | 1,017,500 | 0 |
| 22-Feb-2023 | 280.00 | 310.00 | 280.00 | 290.00 | 2,252,300 | 0 |
| 21-Feb-2023 | 310.00 | 312.00 | 298.00 | 298.00 | 5,415,100 | 0 |
| 20-Feb-2023 | 344.00 | 352.00 | 320.00 | 320.00 | 25,275,100 | 0 |
| 17-Feb-2023 | 338.00 | 346.00 | 332.00 | 344.00 | 37,503,300 | 0 |
| 16-Feb-2023 | 396.00 | 396.00 | 318.00 | 338.00 | 67,137,600 | 0 |
| 15-Feb-2023 | 282.00 | 318.00 | 280.00 | 318.00 | 26,581,200 | 0 |
| 14-Feb-2023 | 276.00 | 286.00 | 276.00 | 280.00 | 1,436,700 | 0 |
| 13-Feb-2023 | 278.00 | 290.00 | 272.00 | 280.00 | 2,982,800 | 0 |
| 10-Feb-2023 | 294.00 | 294.00 | 278.00 | 278.00 | 4,455,300 | 0 |
| 09-Feb-2023 | 284.00 | 302.00 | 284.00 | 292.00 | 1,834,300 | 0 |
| 08-Feb-2023 | 300.00 | 304.00 | 288.00 | 292.00 | 2,638,900 | 0 |
| 07-Feb-2023 | 302.00 | 306.00 | 290.00 | 298.00 | 2,614,100 | 0 |
| 06-Feb-2023 | 298.00 | 316.00 | 296.00 | 302.00 | 3,851,100 | 0 |
| 03-Feb-2023 | 312.00 | 322.00 | 300.00 | 300.00 | 6,728,800 | 0 |
| 02-Feb-2023 | 348.00 | 360.00 | 322.00 | 322.00 | 33,429,700 | 0 |
| 01-Feb-2023 | 280.00 | 352.00 | 280.00 | 346.00 | 159,213,300 | 0 |
| 31-Jan-2023 | 340.00 | 340.00 | 300.00 | 300.00 | 13,385,900 | 0 |
| 30-Jan-2023 | 258.00 | 322.00 | 252.00 | 322.00 | 69,720,700 | 0 |
| 27-Jan-2023 | 246.00 | 260.00 | 236.00 | 258.00 | 3,514,100 | 0 |
| 26-Jan-2023 | 236.00 | 240.00 | 236.00 | 238.00 | 60,700 | 0 |
| 25-Jan-2023 | 238.00 | 242.00 | 238.00 | 240.00 | 22,100 | 0 |
| 24-Jan-2023 | 238.00 | 246.00 | 238.00 | 240.00 | 92,900 | 0 |
| 20-Jan-2023 | 240.00 | 260.00 | 234.00 | 240.00 | 546,700 | 0 |
| 19-Jan-2023 | 240.00 | 240.00 | 236.00 | 236.00 | 8,400 | 0 |
| 18-Jan-2023 | 236.00 | 242.00 | 236.00 | 236.00 | 16,300 | 0 |
| 17-Jan-2023 | 244.00 | 244.00 | 236.00 | 236.00 | 17,800 | 0 |
| 16-Jan-2023 | 240.00 | 242.00 | 230.00 | 242.00 | 55,600 | 0 |
| 13-Jan-2023 | 238.00 | 240.00 | 230.00 | 240.00 | 54,800 | 0 |
| 12-Jan-2023 | 236.00 | 238.00 | 236.00 | 238.00 | 11,200 | 0 |
| 11-Jan-2023 | 236.00 | 238.00 | 230.00 | 236.00 | 54,300 | 0 |
| 10-Jan-2023 | 238.00 | 240.00 | 232.00 | 236.00 | 5,600 | 0 |
| 09-Jan-2023 | 234.00 | 238.00 | 234.00 | 238.00 | 218,200 | 0 |
| 06-Jan-2023 | 234.00 | 236.00 | 228.00 | 236.00 | 163,700 | 0 |
| 05-Jan-2023 | 240.00 | 240.00 | 234.00 | 234.00 | 167,000 | 0 |
| 04-Jan-2023 | 240.00 | 242.00 | 240.00 | 240.00 | 24,000 | 0 |
| 03-Jan-2023 | 242.00 | 242.00 | 234.00 | 240.00 | 18,500 | 0 |
| 02-Jan-2023 | 248.00 | 248.00 | 230.00 | 238.00 | 157,800 | 0 |