| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 350.00 | 408.00 | 346.00 | 370.00 | 327,300 | 0 |
| 06-Jun-2023 | 348.00 | 388.00 | 342.00 | 348.00 | 151,500 | 0 |
| 05-Jun-2023 | 348.00 | 350.00 | 334.00 | 348.00 | 265,900 | 0 |
| 31-May-2023 | 340.00 | 348.00 | 330.00 | 340.00 | 228,100 | 0 |
| 30-May-2023 | 324.00 | 340.00 | 310.00 | 340.00 | 301,600 | 0 |
| 29-May-2023 | 318.00 | 324.00 | 318.00 | 324.00 | 94,200 | 0 |
| 26-May-2023 | 312.00 | 318.00 | 312.00 | 318.00 | 120,200 | 0 |
| 25-May-2023 | 312.00 | 330.00 | 308.00 | 310.00 | 42,100 | 0 |
| 24-May-2023 | 308.00 | 312.00 | 304.00 | 312.00 | 97,200 | 0 |
| 23-May-2023 | 316.00 | 316.00 | 298.00 | 312.00 | 167,400 | 0 |
| 22-May-2023 | 306.00 | 312.00 | 298.00 | 302.00 | 191,500 | 0 |
| 19-May-2023 | 294.00 | 306.00 | 292.00 | 304.00 | 39,900 | 0 |
| 17-May-2023 | 296.00 | 296.00 | 292.00 | 294.00 | 46,000 | 0 |
| 16-May-2023 | 302.00 | 302.00 | 294.00 | 296.00 | 69,000 | 0 |
| 15-May-2023 | 300.00 | 318.00 | 300.00 | 300.00 | 4,600 | 0 |
| 12-May-2023 | 298.00 | 300.00 | 296.00 | 300.00 | 13,000 | 0 |
| 11-May-2023 | 302.00 | 304.00 | 298.00 | 298.00 | 60,800 | 0 |
| 10-May-2023 | 302.00 | 304.00 | 298.00 | 304.00 | 23,800 | 0 |
| 09-May-2023 | 304.00 | 308.00 | 300.00 | 300.00 | 36,500 | 0 |
| 08-May-2023 | 312.00 | 312.00 | 304.00 | 304.00 | 2,200 | 0 |
| 05-May-2023 | 302.00 | 310.00 | 298.00 | 310.00 | 141,000 | 0 |
| 04-May-2023 | 306.00 | 306.00 | 302.00 | 304.00 | 12,100 | 0 |
| 03-May-2023 | 302.00 | 310.00 | 300.00 | 306.00 | 8,200 | 0 |
| 02-May-2023 | 322.00 | 324.00 | 304.00 | 304.00 | 183,000 | 0 |
| 28-Apr-2023 | 304.00 | 324.00 | 296.00 | 322.00 | 387,900 | 0 |
| 27-Apr-2023 | 312.00 | 312.00 | 302.00 | 308.00 | 11,100 | 0 |
| 26-Apr-2023 | 288.00 | 312.00 | 284.00 | 310.00 | 105,300 | 0 |
| 18-Apr-2023 | 298.00 | 300.00 | 288.00 | 288.00 | 111,800 | 0 |
| 17-Apr-2023 | 304.00 | 304.00 | 294.00 | 294.00 | 54,300 | 0 |
| 14-Apr-2023 | 300.00 | 304.00 | 292.00 | 304.00 | 74,700 | 0 |
| 13-Apr-2023 | 300.00 | 302.00 | 294.00 | 300.00 | 55,600 | 0 |
| 12-Apr-2023 | 298.00 | 302.00 | 292.00 | 302.00 | 42,800 | 0 |
| 11-Apr-2023 | 312.00 | 312.00 | 296.00 | 298.00 | 64,500 | 0 |
| 10-Apr-2023 | 296.00 | 310.00 | 292.00 | 310.00 | 52,100 | 0 |
| 06-Apr-2023 | 300.00 | 300.00 | 292.00 | 296.00 | 15,300 | 0 |
| 05-Apr-2023 | 298.00 | 300.00 | 296.00 | 300.00 | 1,400 | 0 |
| 04-Apr-2023 | 308.00 | 308.00 | 294.00 | 298.00 | 10,400 | 0 |
| 03-Apr-2023 | 310.00 | 312.00 | 294.00 | 308.00 | 143,100 | 0 |
| 31-Mar-2023 | 288.00 | 310.00 | 284.00 | 310.00 | 448,100 | 0 |
| 30-Mar-2023 | 290.00 | 294.00 | 288.00 | 288.00 | 6,000 | 0 |
| 29-Mar-2023 | 290.00 | 294.00 | 282.00 | 294.00 | 129,700 | 0 |
| 28-Mar-2023 | 284.00 | 298.00 | 280.00 | 290.00 | 24,100 | 0 |
| 27-Mar-2023 | 282.00 | 284.00 | 280.00 | 284.00 | 6,400 | 0 |
| 24-Mar-2023 | 276.00 | 286.00 | 274.00 | 284.00 | 13,300 | 0 |
| 21-Mar-2023 | 278.00 | 280.00 | 278.00 | 278.00 | 2,900 | 0 |
| 20-Mar-2023 | 286.00 | 286.00 | 278.00 | 278.00 | 41,600 | 0 |
| 17-Mar-2023 | 264.00 | 288.00 | 262.00 | 288.00 | 31,300 | 0 |
| 16-Mar-2023 | 264.00 | 286.00 | 250.00 | 266.00 | 88,000 | 0 |
| 15-Mar-2023 | 264.00 | 268.00 | 260.00 | 268.00 | 70,500 | 0 |
| 14-Mar-2023 | 272.00 | 276.00 | 262.00 | 268.00 | 86,000 | 0 |
| 13-Mar-2023 | 282.00 | 282.00 | 272.00 | 272.00 | 57,400 | 0 |
| 10-Mar-2023 | 286.00 | 286.00 | 280.00 | 282.00 | 30,800 | 0 |
| 09-Mar-2023 | 286.00 | 288.00 | 280.00 | 286.00 | 43,500 | 0 |
| 08-Mar-2023 | 288.00 | 288.00 | 280.00 | 286.00 | 25,300 | 0 |
| 07-Mar-2023 | 288.00 | 300.00 | 280.00 | 288.00 | 29,400 | 0 |
| 06-Mar-2023 | 274.00 | 292.00 | 274.00 | 288.00 | 58,000 | 0 |
| 03-Mar-2023 | 282.00 | 300.00 | 272.00 | 274.00 | 59,400 | 0 |
| 02-Mar-2023 | 290.00 | 292.00 | 286.00 | 286.00 | 18,300 | 0 |
| 01-Mar-2023 | 298.00 | 298.00 | 290.00 | 290.00 | 100,600 | 0 |
| 28-Feb-2023 | 286.00 | 304.00 | 268.00 | 300.00 | 679,700 | 0 |
| 27-Feb-2023 | 270.00 | 286.00 | 256.00 | 286.00 | 156,300 | 0 |
| 24-Feb-2023 | 270.00 | 280.00 | 262.00 | 270.00 | 207,900 | 0 |
| 23-Feb-2023 | 254.00 | 288.00 | 254.00 | 270.00 | 184,600 | 0 |
| 22-Feb-2023 | 254.00 | 258.00 | 248.00 | 258.00 | 658,000 | 0 |
| 21-Feb-2023 | 258.00 | 258.00 | 244.00 | 254.00 | 59,600 | 0 |
| 20-Feb-2023 | 254.00 | 264.00 | 242.00 | 258.00 | 481,400 | 0 |
| 17-Feb-2023 | 240.00 | 256.00 | 240.00 | 254.00 | 164,300 | 0 |
| 16-Feb-2023 | 240.00 | 250.00 | 240.00 | 244.00 | 3,300 | 0 |
| 15-Feb-2023 | 244.00 | 244.00 | 236.00 | 242.00 | 109,800 | 0 |
| 14-Feb-2023 | 234.00 | 244.00 | 234.00 | 244.00 | 21,000 | 0 |
| 13-Feb-2023 | 244.00 | 256.00 | 232.00 | 250.00 | 24,500 | 0 |
| 10-Feb-2023 | 244.00 | 252.00 | 242.00 | 244.00 | 101,500 | 0 |
| 09-Feb-2023 | 248.00 | 258.00 | 244.00 | 246.00 | 71,100 | 0 |
| 08-Feb-2023 | 264.00 | 264.00 | 242.00 | 250.00 | 268,400 | 0 |
| 07-Feb-2023 | 258.00 | 262.00 | 252.00 | 258.00 | 53,600 | 0 |
| 06-Feb-2023 | 260.00 | 264.00 | 254.00 | 258.00 | 41,400 | 0 |
| 03-Feb-2023 | 256.00 | 262.00 | 252.00 | 260.00 | 52,800 | 0 |
| 02-Feb-2023 | 264.00 | 266.00 | 246.00 | 248.00 | 278,400 | 0 |
| 01-Feb-2023 | 260.00 | 268.00 | 258.00 | 264.00 | 728,900 | 0 |
| 31-Jan-2023 | 248.00 | 258.00 | 240.00 | 258.00 | 509,100 | 0 |
| 30-Jan-2023 | 238.00 | 248.00 | 224.00 | 248.00 | 397,800 | 0 |
| 27-Jan-2023 | 218.00 | 236.00 | 218.00 | 236.00 | 335,100 | 0 |
| 26-Jan-2023 | 222.00 | 228.00 | 220.00 | 220.00 | 83,100 | 0 |
| 25-Jan-2023 | 214.00 | 226.00 | 208.00 | 222.00 | 175,100 | 0 |
| 24-Jan-2023 | 216.00 | 226.00 | 208.00 | 216.00 | 325,000 | 0 |
| 20-Jan-2023 | 208.00 | 222.00 | 208.00 | 216.00 | 243,800 | 0 |
| 19-Jan-2023 | 212.00 | 214.00 | 208.00 | 208.00 | 88,300 | 0 |
| 18-Jan-2023 | 214.00 | 226.00 | 210.00 | 212.00 | 196,800 | 0 |
| 17-Jan-2023 | 214.00 | 218.00 | 208.00 | 218.00 | 395,600 | 0 |
| 16-Jan-2023 | 210.00 | 228.00 | 202.00 | 214.00 | 737,100 | 0 |
| 13-Jan-2023 | 212.00 | 216.00 | 198.00 | 214.00 | 2,304,900 | 0 |
| 12-Jan-2023 | 198.00 | 220.00 | 198.00 | 212.00 | 2,576,900 | 0 |
| 11-Jan-2023 | 212.00 | 212.00 | 212.00 | 212.00 | 64,400 | 0 |
| 10-Jan-2023 | 226.00 | 238.00 | 226.00 | 226.00 | 765,500 | 0 |
| 09-Jan-2023 | 250.00 | 274.00 | 242.00 | 242.00 | 895,200 | 0 |
| 06-Jan-2023 | 260.00 | 278.00 | 260.00 | 260.00 | 2,881,000 | 0 |
| 05-Jan-2023 | 296.00 | 298.00 | 278.00 | 278.00 | 2,896,300 | 0 |
| 04-Jan-2023 | 300.00 | 306.00 | 280.00 | 298.00 | 7,521,300 | 0 |
| 03-Jan-2023 | 272.00 | 314.00 | 254.00 | 298.00 | 15,694,200 | 0 |
| 02-Jan-2023 | 278.00 | 288.00 | 262.00 | 272.00 | 1,434,300 | 0 |