| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 218.00 | 230.00 | 218.00 | 228.00 | 8,488,500 | 0 |
| 05-Jun-2023 | 222.00 | 222.00 | 214.00 | 218.00 | 3,659,900 | 0 |
| 31-May-2023 | 224.00 | 224.00 | 218.00 | 220.00 | 5,822,700 | 0 |
| 30-May-2023 | 224.00 | 228.00 | 222.00 | 224.00 | 2,063,600 | 0 |
| 29-May-2023 | 228.00 | 230.00 | 224.00 | 224.00 | 2,704,900 | 0 |
| 26-May-2023 | 230.00 | 232.00 | 226.00 | 230.00 | 2,484,100 | 0 |
| 25-May-2023 | 236.00 | 236.00 | 228.00 | 230.00 | 4,369,600 | 0 |
| 24-May-2023 | 234.00 | 236.00 | 232.00 | 234.00 | 4,682,600 | 0 |
| 23-May-2023 | 238.00 | 240.00 | 234.00 | 234.00 | 4,452,600 | 0 |
| 22-May-2023 | 244.00 | 244.00 | 236.00 | 238.00 | 5,597,000 | 0 |
| 19-May-2023 | 240.00 | 244.00 | 240.00 | 240.00 | 3,079,000 | 0 |
| 17-May-2023 | 240.00 | 242.00 | 238.00 | 240.00 | 2,692,900 | 0 |
| 16-May-2023 | 244.00 | 244.00 | 238.00 | 240.00 | 5,541,000 | 0 |
| 15-May-2023 | 262.00 | 264.00 | 242.00 | 244.00 | 32,903,100 | 0 |
| 12-May-2023 | 270.00 | 274.00 | 260.00 | 260.00 | 11,234,400 | 0 |
| 11-May-2023 | 268.00 | 276.00 | 264.00 | 270.00 | 20,134,000 | 0 |
| 10-May-2023 | 268.00 | 270.00 | 266.00 | 268.00 | 2,044,400 | 0 |
| 09-May-2023 | 266.00 | 268.00 | 264.00 | 268.00 | 2,246,100 | 0 |
| 08-May-2023 | 264.00 | 270.00 | 264.00 | 266.00 | 3,019,500 | 0 |
| 05-May-2023 | 266.00 | 268.00 | 262.00 | 266.00 | 3,860,600 | 0 |
| 04-May-2023 | 270.00 | 270.00 | 264.00 | 266.00 | 6,602,600 | 0 |
| 03-May-2023 | 272.00 | 276.00 | 266.00 | 268.00 | 3,606,000 | 0 |
| 02-May-2023 | 284.00 | 288.00 | 266.00 | 270.00 | 27,646,000 | 0 |
| 28-Apr-2023 | 284.00 | 286.00 | 282.00 | 284.00 | 1,918,800 | 0 |
| 27-Apr-2023 | 280.00 | 284.00 | 280.00 | 284.00 | 2,556,300 | 0 |
| 26-Apr-2023 | 280.00 | 286.00 | 276.00 | 280.00 | 4,547,500 | 0 |
| 18-Apr-2023 | 278.00 | 280.00 | 278.00 | 280.00 | 2,610,500 | 0 |
| 17-Apr-2023 | 282.00 | 282.00 | 278.00 | 278.00 | 1,823,400 | 0 |
| 14-Apr-2023 | 280.00 | 282.00 | 278.00 | 280.00 | 1,974,600 | 0 |
| 13-Apr-2023 | 280.00 | 282.00 | 278.00 | 280.00 | 3,259,900 | 0 |
| 12-Apr-2023 | 280.00 | 282.00 | 278.00 | 280.00 | 3,765,900 | 0 |
| 11-Apr-2023 | 278.00 | 282.00 | 274.00 | 280.00 | 4,162,900 | 0 |
| 10-Apr-2023 | 286.00 | 288.00 | 270.00 | 278.00 | 7,214,000 | 0 |
| 06-Apr-2023 | 286.00 | 292.00 | 282.00 | 284.00 | 4,206,900 | 0 |
| 05-Apr-2023 | 288.00 | 292.00 | 286.00 | 286.00 | 1,849,300 | 0 |
| 04-Apr-2023 | 298.00 | 298.00 | 286.00 | 288.00 | 6,754,800 | 0 |
| 03-Apr-2023 | 290.00 | 302.00 | 288.00 | 296.00 | 14,957,500 | 0 |
| 31-Mar-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 2,258,300 | 0 |
| 30-Mar-2023 | 290.00 | 294.00 | 288.00 | 288.00 | 4,813,600 | 0 |
| 29-Mar-2023 | 290.00 | 292.00 | 288.00 | 290.00 | 3,404,400 | 0 |
| 28-Mar-2023 | 296.00 | 296.00 | 288.00 | 288.00 | 3,696,600 | 0 |
| 27-Mar-2023 | 292.00 | 296.00 | 290.00 | 292.00 | 1,368,600 | 0 |
| 24-Mar-2023 | 282.00 | 300.00 | 280.00 | 292.00 | 9,985,300 | 0 |
| 21-Mar-2023 | 276.00 | 282.00 | 276.00 | 280.00 | 4,756,200 | 0 |
| 20-Mar-2023 | 284.00 | 288.00 | 276.00 | 276.00 | 5,324,100 | 0 |
| 17-Mar-2023 | 282.00 | 288.00 | 280.00 | 284.00 | 4,581,200 | 0 |
| 16-Mar-2023 | 290.00 | 292.00 | 278.00 | 280.00 | 7,174,500 | 0 |
| 15-Mar-2023 | 292.00 | 300.00 | 292.00 | 292.00 | 5,012,300 | 0 |
| 14-Mar-2023 | 300.00 | 300.00 | 292.00 | 292.00 | 7,980,000 | 0 |
| 13-Mar-2023 | 300.00 | 304.00 | 300.00 | 300.00 | 5,695,100 | 0 |
| 10-Mar-2023 | 304.00 | 306.00 | 302.00 | 302.00 | 2,706,400 | 0 |
| 09-Mar-2023 | 306.00 | 308.00 | 302.00 | 304.00 | 3,817,700 | 0 |
| 08-Mar-2023 | 308.00 | 310.00 | 304.00 | 306.00 | 4,868,300 | 0 |
| 07-Mar-2023 | 314.00 | 316.00 | 306.00 | 308.00 | 3,303,800 | 0 |
| 06-Mar-2023 | 312.00 | 322.00 | 310.00 | 312.00 | 12,500,500 | 0 |
| 03-Mar-2023 | 310.00 | 312.00 | 308.00 | 310.00 | 1,370,500 | 0 |
| 02-Mar-2023 | 310.00 | 312.00 | 310.00 | 310.00 | 1,066,700 | 0 |
| 01-Mar-2023 | 310.00 | 312.00 | 306.00 | 310.00 | 2,900,200 | 0 |
| 28-Feb-2023 | 308.00 | 310.00 | 308.00 | 308.00 | 3,118,900 | 0 |
| 27-Feb-2023 | 306.00 | 310.00 | 304.00 | 308.00 | 1,969,600 | 0 |
| 24-Feb-2023 | 306.00 | 308.00 | 302.00 | 306.00 | 2,198,300 | 0 |
| 23-Feb-2023 | 306.00 | 310.00 | 304.00 | 306.00 | 2,323,200 | 0 |
| 22-Feb-2023 | 310.00 | 310.00 | 306.00 | 306.00 | 4,725,100 | 0 |
| 21-Feb-2023 | 308.00 | 312.00 | 308.00 | 310.00 | 4,139,900 | 0 |
| 20-Feb-2023 | 312.00 | 314.00 | 308.00 | 308.00 | 4,590,700 | 0 |
| 17-Feb-2023 | 312.00 | 314.00 | 310.00 | 310.00 | 2,821,100 | 0 |
| 16-Feb-2023 | 314.00 | 318.00 | 312.00 | 314.00 | 1,306,400 | 0 |
| 15-Feb-2023 | 318.00 | 318.00 | 312.00 | 314.00 | 1,665,800 | 0 |
| 14-Feb-2023 | 312.00 | 318.00 | 312.00 | 316.00 | 2,603,800 | 0 |
| 13-Feb-2023 | 310.00 | 320.00 | 310.00 | 312.00 | 6,292,100 | 0 |
| 10-Feb-2023 | 310.00 | 314.00 | 306.00 | 310.00 | 6,675,100 | 0 |
| 09-Feb-2023 | 322.00 | 328.00 | 308.00 | 310.00 | 10,800,300 | 0 |
| 08-Feb-2023 | 326.00 | 328.00 | 322.00 | 322.00 | 3,106,300 | 0 |
| 07-Feb-2023 | 330.00 | 330.00 | 324.00 | 326.00 | 5,438,800 | 0 |
| 06-Feb-2023 | 322.00 | 334.00 | 322.00 | 326.00 | 13,796,000 | 0 |
| 03-Feb-2023 | 316.00 | 322.00 | 316.00 | 322.00 | 3,526,100 | 0 |
| 02-Feb-2023 | 322.00 | 324.00 | 316.00 | 316.00 | 7,180,500 | 0 |
| 01-Feb-2023 | 318.00 | 322.00 | 316.00 | 320.00 | 5,629,500 | 0 |
| 31-Jan-2023 | 316.00 | 324.00 | 316.00 | 316.00 | 9,290,800 | 0 |
| 30-Jan-2023 | 320.00 | 324.00 | 316.00 | 316.00 | 7,728,000 | 0 |
| 27-Jan-2023 | 324.00 | 328.00 | 316.00 | 318.00 | 14,001,200 | 0 |
| 26-Jan-2023 | 304.00 | 328.00 | 300.00 | 320.00 | 53,902,500 | 0 |
| 25-Jan-2023 | 304.00 | 306.00 | 302.00 | 304.00 | 9,594,300 | 0 |
| 24-Jan-2023 | 302.00 | 312.00 | 300.00 | 304.00 | 20,437,200 | 0 |
| 20-Jan-2023 | 302.00 | 302.00 | 298.00 | 300.00 | 3,002,200 | 0 |
| 19-Jan-2023 | 300.00 | 304.00 | 298.00 | 302.00 | 6,707,900 | 0 |
| 18-Jan-2023 | 302.00 | 302.00 | 298.00 | 300.00 | 3,959,000 | 0 |
| 17-Jan-2023 | 302.00 | 306.00 | 300.00 | 300.00 | 9,450,100 | 0 |
| 16-Jan-2023 | 294.00 | 302.00 | 294.00 | 302.00 | 5,654,800 | 0 |
| 13-Jan-2023 | 294.00 | 298.00 | 292.00 | 294.00 | 3,296,800 | 0 |
| 12-Jan-2023 | 294.00 | 298.00 | 294.00 | 294.00 | 3,322,000 | 0 |
| 11-Jan-2023 | 302.00 | 304.00 | 292.00 | 294.00 | 6,085,800 | 0 |
| 10-Jan-2023 | 314.00 | 314.00 | 298.00 | 302.00 | 6,590,800 | 0 |
| 09-Jan-2023 | 312.00 | 316.00 | 304.00 | 306.00 | 5,485,100 | 0 |
| 06-Jan-2023 | 314.00 | 314.00 | 308.00 | 310.00 | 4,088,000 | 0 |
| 05-Jan-2023 | 330.00 | 330.00 | 306.00 | 308.00 | 15,298,100 | 0 |
| 04-Jan-2023 | 330.00 | 340.00 | 328.00 | 328.00 | 25,084,200 | 0 |
| 03-Jan-2023 | 328.00 | 332.00 | 324.00 | 326.00 | 6,309,700 | 0 |
| 02-Jan-2023 | 328.00 | 332.00 | 324.00 | 328.00 | 3,597,300 | 0 |
| 30-Dec-2022 | 324.00 | 328.00 | 324.00 | 326.00 | 2,069,500 | 0 |