| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 132.00 | 134.00 | 131.00 | 133.00 | 72,100 | 0 |
| 06-Jun-2023 | 131.00 | 136.00 | 130.00 | 132.00 | 131,200 | 0 |
| 05-Jun-2023 | 135.00 | 140.00 | 130.00 | 133.00 | 117,900 | 0 |
| 31-May-2023 | 133.00 | 138.00 | 132.00 | 132.00 | 398,200 | 0 |
| 30-May-2023 | 135.00 | 141.00 | 134.00 | 135.00 | 39,600 | 0 |
| 29-May-2023 | 135.00 | 135.00 | 133.00 | 134.00 | 124,900 | 0 |
| 26-May-2023 | 139.00 | 142.00 | 133.00 | 135.00 | 419,200 | 0 |
| 25-May-2023 | 135.00 | 141.00 | 135.00 | 135.00 | 507,500 | 0 |
| 24-May-2023 | 138.00 | 140.00 | 135.00 | 135.00 | 981,000 | 0 |
| 23-May-2023 | 140.00 | 144.00 | 137.00 | 138.00 | 2,651,300 | 0 |
| 22-May-2023 | 157.00 | 194.00 | 147.00 | 147.00 | 102,193,300 | 0 |
| 19-May-2023 | 139.00 | 158.00 | 139.00 | 158.00 | 4,865,600 | 0 |
| 17-May-2023 | 130.00 | 140.00 | 129.00 | 140.00 | 4,279,600 | 0 |
| 16-May-2023 | 130.00 | 131.00 | 128.00 | 128.00 | 107,300 | 0 |
| 15-May-2023 | 126.00 | 129.00 | 126.00 | 128.00 | 79,900 | 0 |
| 12-May-2023 | 125.00 | 129.00 | 125.00 | 128.00 | 64,100 | 0 |
| 11-May-2023 | 125.00 | 133.00 | 125.00 | 130.00 | 203,200 | 0 |
| 10-May-2023 | 131.00 | 132.00 | 126.00 | 131.00 | 109,600 | 0 |
| 09-May-2023 | 131.00 | 132.00 | 129.00 | 132.00 | 3,900 | 0 |
| 08-May-2023 | 132.00 | 134.00 | 126.00 | 132.00 | 32,700 | 0 |
| 05-May-2023 | 131.00 | 134.00 | 128.00 | 130.00 | 2,267,800 | 0 |
| 04-May-2023 | 138.00 | 138.00 | 131.00 | 131.00 | 1,729,000 | 0 |
| 03-May-2023 | 138.00 | 140.00 | 132.00 | 140.00 | 459,900 | 0 |
| 02-May-2023 | 126.00 | 140.00 | 125.00 | 138.00 | 1,866,900 | 0 |
| 28-Apr-2023 | 126.00 | 126.00 | 123.00 | 125.00 | 108,100 | 0 |
| 27-Apr-2023 | 130.00 | 134.00 | 123.00 | 125.00 | 548,500 | 0 |
| 26-Apr-2023 | 127.00 | 127.00 | 121.00 | 125.00 | 199,600 | 0 |
| 18-Apr-2023 | 123.00 | 133.00 | 123.00 | 127.00 | 370,900 | 0 |
| 17-Apr-2023 | 121.00 | 133.00 | 121.00 | 132.00 | 1,421,100 | 0 |
| 14-Apr-2023 | 125.00 | 126.00 | 121.00 | 123.00 | 325,300 | 0 |
| 13-Apr-2023 | 121.00 | 136.00 | 121.00 | 126.00 | 2,337,300 | 0 |
| 12-Apr-2023 | 139.00 | 156.00 | 129.00 | 130.00 | 7,363,800 | 0 |
| 11-Apr-2023 | 119.00 | 147.00 | 119.00 | 138.00 | 33,405,000 | 0 |
| 10-Apr-2023 | 119.00 | 121.00 | 117.00 | 119.00 | 125,700 | 0 |
| 06-Apr-2023 | 117.00 | 118.00 | 114.00 | 117.00 | 86,400 | 0 |
| 05-Apr-2023 | 125.00 | 125.00 | 113.00 | 117.00 | 37,000 | 0 |
| 04-Apr-2023 | 117.00 | 118.00 | 114.00 | 115.00 | 40,300 | 0 |
| 03-Apr-2023 | 116.00 | 118.00 | 115.00 | 118.00 | 13,600 | 0 |
| 31-Mar-2023 | 125.00 | 125.00 | 115.00 | 116.00 | 179,200 | 0 |
| 30-Mar-2023 | 125.00 | 125.00 | 116.00 | 121.00 | 167,500 | 0 |
| 29-Mar-2023 | 123.00 | 125.00 | 119.00 | 120.00 | 76,500 | 0 |
| 28-Mar-2023 | 130.00 | 130.00 | 117.00 | 120.00 | 175,100 | 0 |
| 27-Mar-2023 | 119.00 | 122.00 | 119.00 | 121.00 | 61,800 | 0 |
| 24-Mar-2023 | 120.00 | 123.00 | 116.00 | 120.00 | 76,600 | 0 |
| 21-Mar-2023 | 119.00 | 122.00 | 116.00 | 118.00 | 111,400 | 0 |
| 20-Mar-2023 | 121.00 | 125.00 | 119.00 | 119.00 | 369,000 | 0 |
| 17-Mar-2023 | 122.00 | 127.00 | 121.00 | 121.00 | 645,300 | 0 |
| 16-Mar-2023 | 115.00 | 121.00 | 114.00 | 121.00 | 442,900 | 0 |
| 15-Mar-2023 | 119.00 | 122.00 | 119.00 | 121.00 | 112,500 | 0 |
| 14-Mar-2023 | 123.00 | 123.00 | 119.00 | 121.00 | 178,800 | 0 |
| 13-Mar-2023 | 121.00 | 129.00 | 120.00 | 123.00 | 289,600 | 0 |
| 10-Mar-2023 | 124.00 | 125.00 | 122.00 | 123.00 | 265,200 | 0 |
| 09-Mar-2023 | 125.00 | 128.00 | 122.00 | 124.00 | 179,100 | 0 |
| 08-Mar-2023 | 125.00 | 128.00 | 123.00 | 125.00 | 322,800 | 0 |
| 07-Mar-2023 | 127.00 | 129.00 | 124.00 | 124.00 | 288,900 | 0 |
| 06-Mar-2023 | 128.00 | 128.00 | 123.00 | 127.00 | 1,024,400 | 0 |
| 03-Mar-2023 | 130.00 | 172.00 | 127.00 | 129.00 | 65,833,100 | 0 |
| 02-Mar-2023 | 130.00 | 131.00 | 130.00 | 130.00 | 382,600 | 0 |
| 01-Mar-2023 | 130.00 | 131.00 | 130.00 | 130.00 | 131,700 | 0 |
| 28-Feb-2023 | 130.00 | 131.00 | 130.00 | 130.00 | 187,000 | 0 |
| 27-Feb-2023 | 131.00 | 131.00 | 130.00 | 130.00 | 155,000 | 0 |
| 24-Feb-2023 | 130.00 | 131.00 | 130.00 | 131.00 | 124,100 | 0 |
| 23-Feb-2023 | 130.00 | 131.00 | 130.00 | 130.00 | 235,000 | 0 |
| 22-Feb-2023 | 130.00 | 132.00 | 130.00 | 130.00 | 260,800 | 0 |
| 21-Feb-2023 | 129.00 | 131.00 | 129.00 | 129.00 | 611,800 | 0 |
| 20-Feb-2023 | 129.00 | 137.00 | 125.00 | 129.00 | 7,302,600 | 0 |
| 17-Feb-2023 | 129.00 | 130.00 | 129.00 | 129.00 | 383,500 | 0 |
| 16-Feb-2023 | 130.00 | 131.00 | 129.00 | 129.00 | 525,400 | 0 |
| 15-Feb-2023 | 129.00 | 132.00 | 129.00 | 129.00 | 1,865,300 | 0 |
| 14-Feb-2023 | 127.00 | 156.00 | 125.00 | 129.00 | 49,104,000 | 0 |
| 13-Feb-2023 | 132.00 | 132.00 | 126.00 | 127.00 | 149,700 | 0 |
| 10-Feb-2023 | 126.00 | 127.00 | 125.00 | 126.00 | 539,700 | 0 |
| 09-Feb-2023 | 125.00 | 126.00 | 125.00 | 126.00 | 301,000 | 0 |
| 08-Feb-2023 | 126.00 | 126.00 | 125.00 | 125.00 | 306,600 | 0 |
| 07-Feb-2023 | 124.00 | 127.00 | 124.00 | 126.00 | 1,508,000 | 0 |
| 06-Feb-2023 | 124.00 | 127.00 | 124.00 | 125.00 | 254,600 | 0 |
| 03-Feb-2023 | 124.00 | 126.00 | 124.00 | 125.00 | 462,700 | 0 |
| 02-Feb-2023 | 125.00 | 125.00 | 124.00 | 124.00 | 582,100 | 0 |
| 01-Feb-2023 | 126.00 | 127.00 | 125.00 | 126.00 | 2,567,400 | 0 |
| 31-Jan-2023 | 125.00 | 127.00 | 125.00 | 126.00 | 1,089,100 | 0 |
| 30-Jan-2023 | 123.00 | 140.00 | 120.00 | 126.00 | 25,544,700 | 0 |
| 27-Jan-2023 | 125.00 | 127.00 | 123.00 | 123.00 | 792,900 | 0 |
| 26-Jan-2023 | 125.00 | 125.00 | 124.00 | 124.00 | 682,300 | 0 |
| 25-Jan-2023 | 125.00 | 127.00 | 124.00 | 124.00 | 741,400 | 0 |
| 24-Jan-2023 | 128.00 | 134.00 | 121.00 | 123.00 | 1,003,300 | 0 |
| 20-Jan-2023 | 133.00 | 133.00 | 125.00 | 130.00 | 79,000 | 0 |
| 19-Jan-2023 | 134.00 | 134.00 | 122.00 | 129.00 | 297,200 | 0 |
| 18-Jan-2023 | 124.00 | 133.00 | 118.00 | 131.00 | 455,700 | 0 |
| 17-Jan-2023 | 120.00 | 128.00 | 118.00 | 122.00 | 591,100 | 0 |
| 16-Jan-2023 | 118.00 | 124.00 | 118.00 | 120.00 | 1,748,800 | 0 |
| 13-Jan-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 387,300 | 0 |
| 12-Jan-2023 | 146.00 | 155.00 | 135.00 | 135.00 | 2,494,000 | 0 |
| 11-Jan-2023 | 135.00 | 155.00 | 128.00 | 145.00 | 6,530,800 | 0 |
| 10-Jan-2023 | 124.00 | 144.00 | 120.00 | 134.00 | 3,271,200 | 0 |
| 09-Jan-2023 | 114.00 | 128.00 | 114.00 | 120.00 | 307,600 | 0 |
| 06-Jan-2023 | 112.00 | 116.00 | 112.00 | 114.00 | 3,000 | 0 |
| 05-Jan-2023 | 118.00 | 122.00 | 112.00 | 116.00 | 1,600 | 0 |
| 04-Jan-2023 | 122.00 | 122.00 | 117.00 | 117.00 | 21,000 | 0 |
| 03-Jan-2023 | 117.00 | 120.00 | 115.00 | 118.00 | 90,800 | 0 |
| 02-Jan-2023 | 115.00 | 122.00 | 113.00 | 117.00 | 67,500 | 0 |