| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 149.00 | 154.00 | 145.00 | 154.00 | 97,400 | 0 |
| 06-Jun-2023 | 151.00 | 151.00 | 145.00 | 149.00 | 172,700 | 0 |
| 05-Jun-2023 | 150.00 | 153.00 | 148.00 | 151.00 | 267,900 | 0 |
| 31-May-2023 | 160.00 | 160.00 | 150.00 | 150.00 | 362,600 | 0 |
| 30-May-2023 | 155.00 | 160.00 | 150.00 | 160.00 | 503,900 | 0 |
| 29-May-2023 | 152.00 | 156.00 | 148.00 | 152.00 | 208,300 | 0 |
| 26-May-2023 | 151.00 | 153.00 | 148.00 | 152.00 | 166,100 | 0 |
| 25-May-2023 | 146.00 | 151.00 | 146.00 | 150.00 | 178,500 | 0 |
| 24-May-2023 | 148.00 | 151.00 | 148.00 | 148.00 | 210,600 | 0 |
| 23-May-2023 | 148.00 | 149.00 | 144.00 | 148.00 | 152,700 | 0 |
| 22-May-2023 | 143.00 | 153.00 | 141.00 | 148.00 | 604,700 | 0 |
| 19-May-2023 | 144.00 | 149.00 | 143.00 | 143.00 | 186,300 | 0 |
| 17-May-2023 | 146.00 | 147.00 | 142.00 | 144.00 | 225,700 | 0 |
| 16-May-2023 | 145.00 | 149.00 | 143.00 | 147.00 | 225,000 | 0 |
| 15-May-2023 | 145.00 | 150.00 | 141.00 | 146.00 | 378,800 | 0 |
| 12-May-2023 | 151.00 | 152.00 | 145.00 | 146.00 | 264,700 | 0 |
| 11-May-2023 | 144.00 | 155.00 | 142.00 | 149.00 | 430,600 | 0 |
| 10-May-2023 | 141.00 | 144.00 | 139.00 | 143.00 | 340,700 | 0 |
| 09-May-2023 | 141.00 | 142.00 | 139.00 | 141.00 | 193,800 | 0 |
| 08-May-2023 | 140.00 | 142.00 | 138.00 | 141.00 | 245,200 | 0 |
| 05-May-2023 | 141.00 | 141.00 | 137.00 | 140.00 | 139,000 | 0 |
| 04-May-2023 | 141.00 | 141.00 | 137.00 | 140.00 | 292,900 | 0 |
| 03-May-2023 | 141.00 | 142.00 | 139.00 | 141.00 | 162,800 | 0 |
| 02-May-2023 | 145.00 | 145.00 | 139.00 | 141.00 | 322,100 | 0 |
| 28-Apr-2023 | 140.00 | 142.00 | 138.00 | 140.00 | 249,200 | 0 |
| 27-Apr-2023 | 142.00 | 144.00 | 138.00 | 140.00 | 277,300 | 0 |
| 26-Apr-2023 | 140.00 | 145.00 | 134.00 | 142.00 | 235,700 | 0 |
| 18-Apr-2023 | 142.00 | 142.00 | 140.00 | 141.00 | 101,500 | 0 |
| 17-Apr-2023 | 139.00 | 143.00 | 139.00 | 139.00 | 172,400 | 0 |
| 14-Apr-2023 | 144.00 | 144.00 | 140.00 | 140.00 | 271,100 | 0 |
| 13-Apr-2023 | 145.00 | 145.00 | 143.00 | 143.00 | 92,800 | 0 |
| 12-Apr-2023 | 143.00 | 145.00 | 141.00 | 143.00 | 85,100 | 0 |
| 11-Apr-2023 | 144.00 | 144.00 | 140.00 | 143.00 | 275,700 | 0 |
| 10-Apr-2023 | 147.00 | 148.00 | 144.00 | 144.00 | 143,200 | 0 |
| 06-Apr-2023 | 150.00 | 150.00 | 147.00 | 148.00 | 191,700 | 0 |
| 05-Apr-2023 | 150.00 | 151.00 | 146.00 | 150.00 | 242,500 | 0 |
| 04-Apr-2023 | 149.00 | 154.00 | 144.00 | 150.00 | 461,300 | 0 |
| 03-Apr-2023 | 152.00 | 156.00 | 146.00 | 147.00 | 1,698,200 | 0 |
| 31-Mar-2023 | 150.00 | 159.00 | 149.00 | 153.00 | 1,507,800 | 0 |
| 30-Mar-2023 | 149.00 | 150.00 | 145.00 | 148.00 | 385,100 | 0 |
| 29-Mar-2023 | 135.00 | 148.00 | 135.00 | 145.00 | 643,800 | 0 |
| 28-Mar-2023 | 135.00 | 140.00 | 134.00 | 136.00 | 196,500 | 0 |
| 27-Mar-2023 | 136.00 | 140.00 | 134.00 | 135.00 | 89,600 | 0 |
| 24-Mar-2023 | 139.00 | 140.00 | 133.00 | 136.00 | 53,700 | 0 |
| 21-Mar-2023 | 134.00 | 139.00 | 133.00 | 138.00 | 131,500 | 0 |
| 20-Mar-2023 | 132.00 | 135.00 | 127.00 | 133.00 | 179,500 | 0 |
| 17-Mar-2023 | 133.00 | 134.00 | 127.00 | 132.00 | 313,300 | 0 |
| 16-Mar-2023 | 144.00 | 144.00 | 133.00 | 133.00 | 737,500 | 0 |
| 15-Mar-2023 | 151.00 | 151.00 | 143.00 | 143.00 | 270,100 | 0 |
| 14-Mar-2023 | 162.00 | 162.00 | 151.00 | 151.00 | 926,900 | 0 |
| 13-Mar-2023 | 163.00 | 168.00 | 160.00 | 162.00 | 453,500 | 0 |
| 10-Mar-2023 | 168.00 | 170.00 | 160.00 | 163.00 | 1,041,900 | 0 |
| 09-Mar-2023 | 170.00 | 174.00 | 168.00 | 168.00 | 729,600 | 0 |
| 08-Mar-2023 | 168.00 | 179.00 | 165.00 | 170.00 | 2,827,400 | 0 |
| 07-Mar-2023 | 169.00 | 175.00 | 165.00 | 168.00 | 536,900 | 0 |
| 06-Mar-2023 | 169.00 | 172.00 | 166.00 | 169.00 | 820,600 | 0 |
| 03-Mar-2023 | 170.00 | 175.00 | 168.00 | 169.00 | 1,477,400 | 0 |
| 02-Mar-2023 | 167.00 | 170.00 | 165.00 | 170.00 | 840,600 | 0 |
| 01-Mar-2023 | 167.00 | 170.00 | 165.00 | 167.00 | 329,300 | 0 |
| 28-Feb-2023 | 168.00 | 174.00 | 167.00 | 167.00 | 279,300 | 0 |
| 27-Feb-2023 | 174.00 | 176.00 | 167.00 | 168.00 | 1,612,800 | 0 |
| 24-Feb-2023 | 181.00 | 196.00 | 174.00 | 174.00 | 11,468,200 | 0 |
| 23-Feb-2023 | 175.00 | 179.00 | 175.00 | 175.00 | 69,900 | 0 |
| 22-Feb-2023 | 177.00 | 178.00 | 175.00 | 175.00 | 405,100 | 0 |
| 21-Feb-2023 | 177.00 | 180.00 | 175.00 | 177.00 | 225,000 | 0 |
| 20-Feb-2023 | 179.00 | 180.00 | 176.00 | 177.00 | 126,700 | 0 |
| 17-Feb-2023 | 176.00 | 180.00 | 176.00 | 179.00 | 130,700 | 0 |
| 16-Feb-2023 | 178.00 | 181.00 | 176.00 | 177.00 | 363,800 | 0 |
| 15-Feb-2023 | 180.00 | 180.00 | 178.00 | 178.00 | 477,300 | 0 |
| 14-Feb-2023 | 179.00 | 180.00 | 178.00 | 180.00 | 198,800 | 0 |
| 13-Feb-2023 | 178.00 | 180.00 | 178.00 | 178.00 | 603,000 | 0 |
| 10-Feb-2023 | 180.00 | 180.00 | 178.00 | 178.00 | 386,900 | 0 |
| 09-Feb-2023 | 182.00 | 187.00 | 178.00 | 180.00 | 530,300 | 0 |
| 08-Feb-2023 | 181.00 | 183.00 | 179.00 | 182.00 | 380,700 | 0 |
| 07-Feb-2023 | 178.00 | 180.00 | 175.00 | 178.00 | 346,800 | 0 |
| 06-Feb-2023 | 186.00 | 187.00 | 173.00 | 177.00 | 1,254,000 | 0 |
| 03-Feb-2023 | 192.00 | 193.00 | 186.00 | 186.00 | 1,356,100 | 0 |
| 02-Feb-2023 | 192.00 | 192.00 | 189.00 | 192.00 | 296,100 | 0 |
| 01-Feb-2023 | 191.00 | 193.00 | 187.00 | 192.00 | 472,000 | 0 |
| 31-Jan-2023 | 192.00 | 195.00 | 186.00 | 191.00 | 797,500 | 0 |
| 30-Jan-2023 | 189.00 | 194.00 | 189.00 | 192.00 | 436,800 | 0 |
| 27-Jan-2023 | 188.00 | 191.00 | 186.00 | 189.00 | 485,900 | 0 |
| 26-Jan-2023 | 192.00 | 195.00 | 188.00 | 188.00 | 647,800 | 0 |
| 25-Jan-2023 | 190.00 | 198.00 | 190.00 | 192.00 | 1,200,500 | 0 |
| 24-Jan-2023 | 186.00 | 194.00 | 186.00 | 190.00 | 1,471,900 | 0 |
| 20-Jan-2023 | 183.00 | 188.00 | 182.00 | 186.00 | 446,600 | 0 |
| 19-Jan-2023 | 183.00 | 190.00 | 181.00 | 183.00 | 1,118,200 | 0 |
| 18-Jan-2023 | 188.00 | 196.00 | 181.00 | 183.00 | 2,265,500 | 0 |
| 17-Jan-2023 | 192.00 | 200.00 | 185.00 | 187.00 | 2,417,800 | 0 |
| 16-Jan-2023 | 189.00 | 208.00 | 186.00 | 191.00 | 8,905,700 | 0 |
| 13-Jan-2023 | 193.00 | 200.00 | 184.00 | 188.00 | 2,392,500 | 0 |
| 12-Jan-2023 | 192.00 | 210.00 | 192.00 | 193.00 | 4,795,200 | 0 |
| 11-Jan-2023 | 206.00 | 206.00 | 206.00 | 206.00 | 250,900 | 0 |
| 10-Jan-2023 | 220.00 | 220.00 | 220.00 | 220.00 | 233,100 | 0 |
| 09-Jan-2023 | 236.00 | 236.00 | 236.00 | 236.00 | 191,500 | 0 |
| 06-Jan-2023 | 272.00 | 274.00 | 252.00 | 252.00 | 773,700 | 0 |
| 05-Jan-2023 | 250.00 | 286.00 | 234.00 | 270.00 | 23,242,400 | 0 |
| 04-Jan-2023 | 174.00 | 234.00 | 173.00 | 234.00 | 7,305,200 | 0 |
| 03-Jan-2023 | 177.00 | 180.00 | 171.00 | 174.00 | 400,700 | 0 |
| 02-Jan-2023 | 170.00 | 178.00 | 170.00 | 176.00 | 369,500 | 0 |