| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 139.00 | 143.00 | 137.00 | 141.00 | 16,640,200 | 0 |
| 05-Jun-2023 | 135.00 | 141.00 | 134.00 | 138.00 | 26,967,900 | 0 |
| 31-May-2023 | 140.00 | 140.00 | 134.00 | 135.00 | 27,735,800 | 0 |
| 30-May-2023 | 142.00 | 143.00 | 139.00 | 139.00 | 30,854,700 | 0 |
| 29-May-2023 | 143.00 | 145.00 | 141.00 | 141.00 | 15,164,000 | 0 |
| 26-May-2023 | 147.00 | 147.00 | 141.00 | 142.00 | 30,088,500 | 0 |
| 25-May-2023 | 148.00 | 149.00 | 142.00 | 146.00 | 40,198,000 | 0 |
| 24-May-2023 | 143.00 | 153.00 | 142.00 | 148.00 | 62,002,700 | 0 |
| 23-May-2023 | 142.00 | 144.00 | 141.00 | 143.00 | 19,639,500 | 0 |
| 22-May-2023 | 139.00 | 142.00 | 138.00 | 141.00 | 10,594,300 | 0 |
| 19-May-2023 | 143.00 | 143.00 | 138.00 | 139.00 | 9,029,500 | 0 |
| 17-May-2023 | 136.00 | 142.00 | 136.00 | 138.00 | 13,256,500 | 0 |
| 16-May-2023 | 145.00 | 147.00 | 135.00 | 136.00 | 45,230,000 | 0 |
| 15-May-2023 | 138.00 | 148.00 | 138.00 | 144.00 | 54,573,900 | 0 |
| 12-May-2023 | 138.00 | 139.00 | 136.00 | 138.00 | 6,351,700 | 0 |
| 11-May-2023 | 137.00 | 138.00 | 134.00 | 138.00 | 9,296,700 | 0 |
| 10-May-2023 | 139.00 | 139.00 | 136.00 | 137.00 | 6,528,400 | 0 |
| 09-May-2023 | 135.00 | 141.00 | 135.00 | 138.00 | 35,868,200 | 0 |
| 08-May-2023 | 128.00 | 136.00 | 128.00 | 136.00 | 24,134,100 | 0 |
| 05-May-2023 | 131.00 | 132.00 | 128.00 | 128.00 | 16,437,200 | 0 |
| 04-May-2023 | 130.00 | 132.00 | 128.00 | 130.00 | 6,269,400 | 0 |
| 03-May-2023 | 132.00 | 133.00 | 128.00 | 129.00 | 19,753,100 | 0 |
| 02-May-2023 | 134.00 | 136.00 | 131.00 | 132.00 | 17,580,300 | 0 |
| 28-Apr-2023 | 135.00 | 135.00 | 131.00 | 134.00 | 11,712,800 | 0 |
| 27-Apr-2023 | 129.00 | 136.00 | 129.00 | 134.00 | 56,348,000 | 0 |
| 26-Apr-2023 | 132.00 | 132.00 | 126.00 | 129.00 | 46,349,700 | 0 |
| 18-Apr-2023 | 136.00 | 138.00 | 133.00 | 133.00 | 11,558,900 | 0 |
| 17-Apr-2023 | 137.00 | 137.00 | 135.00 | 136.00 | 13,192,400 | 0 |
| 14-Apr-2023 | 135.00 | 138.00 | 134.00 | 137.00 | 8,813,500 | 0 |
| 13-Apr-2023 | 136.00 | 140.00 | 134.00 | 135.00 | 16,146,400 | 0 |
| 12-Apr-2023 | 140.00 | 140.00 | 135.00 | 136.00 | 5,448,500 | 0 |
| 11-Apr-2023 | 130.00 | 140.00 | 129.00 | 138.00 | 32,676,000 | 0 |
| 10-Apr-2023 | 135.00 | 135.00 | 129.00 | 129.00 | 7,649,400 | 0 |
| 06-Apr-2023 | 135.00 | 136.00 | 132.00 | 134.00 | 3,655,000 | 0 |
| 05-Apr-2023 | 132.00 | 137.00 | 131.00 | 134.00 | 9,735,400 | 0 |
| 04-Apr-2023 | 140.00 | 140.00 | 132.00 | 132.00 | 14,453,900 | 0 |
| 03-Apr-2023 | 140.00 | 141.00 | 138.00 | 138.00 | 9,277,100 | 0 |
| 31-Mar-2023 | 138.00 | 141.00 | 138.00 | 138.00 | 11,195,500 | 0 |
| 30-Mar-2023 | 143.00 | 144.00 | 138.00 | 138.00 | 8,468,700 | 0 |
| 29-Mar-2023 | 137.00 | 142.00 | 137.00 | 141.00 | 6,375,200 | 0 |
| 28-Mar-2023 | 139.00 | 140.00 | 136.00 | 137.00 | 3,938,600 | 0 |
| 27-Mar-2023 | 135.00 | 140.00 | 133.00 | 138.00 | 8,505,100 | 0 |
| 24-Mar-2023 | 129.00 | 138.00 | 129.00 | 134.00 | 8,372,800 | 0 |
| 21-Mar-2023 | 129.00 | 133.00 | 128.00 | 129.00 | 5,365,400 | 0 |
| 20-Mar-2023 | 131.00 | 133.00 | 128.00 | 128.00 | 7,839,400 | 0 |
| 17-Mar-2023 | 125.00 | 132.00 | 125.00 | 132.00 | 5,365,100 | 0 |
| 16-Mar-2023 | 132.00 | 132.00 | 124.00 | 125.00 | 18,159,100 | 0 |
| 15-Mar-2023 | 133.00 | 136.00 | 130.00 | 131.00 | 16,620,100 | 0 |
| 14-Mar-2023 | 141.00 | 142.00 | 133.00 | 133.00 | 12,577,900 | 0 |
| 13-Mar-2023 | 143.00 | 143.00 | 138.00 | 141.00 | 8,276,700 | 0 |
| 10-Mar-2023 | 143.00 | 143.00 | 141.00 | 143.00 | 4,153,500 | 0 |
| 09-Mar-2023 | 144.00 | 146.00 | 143.00 | 143.00 | 4,200,300 | 0 |
| 08-Mar-2023 | 146.00 | 146.00 | 141.00 | 144.00 | 3,117,900 | 0 |
| 07-Mar-2023 | 147.00 | 147.00 | 144.00 | 145.00 | 7,687,900 | 0 |
| 06-Mar-2023 | 148.00 | 150.00 | 147.00 | 147.00 | 2,350,800 | 0 |
| 03-Mar-2023 | 148.00 | 150.00 | 140.00 | 148.00 | 8,385,000 | 0 |
| 02-Mar-2023 | 150.00 | 151.00 | 148.00 | 149.00 | 6,463,700 | 0 |
| 01-Mar-2023 | 151.00 | 151.00 | 149.00 | 151.00 | 2,572,900 | 0 |
| 28-Feb-2023 | 150.00 | 152.00 | 148.00 | 151.00 | 8,105,900 | 0 |
| 27-Feb-2023 | 147.00 | 153.00 | 146.00 | 150.00 | 21,183,000 | 0 |
| 24-Feb-2023 | 145.00 | 148.00 | 145.00 | 147.00 | 7,817,800 | 0 |
| 23-Feb-2023 | 146.00 | 146.00 | 143.00 | 145.00 | 9,988,900 | 0 |
| 22-Feb-2023 | 150.00 | 150.00 | 146.00 | 146.00 | 15,230,000 | 0 |
| 21-Feb-2023 | 152.00 | 152.00 | 149.00 | 150.00 | 10,985,000 | 0 |
| 20-Feb-2023 | 153.00 | 154.00 | 151.00 | 152.00 | 5,156,600 | 0 |
| 17-Feb-2023 | 157.00 | 157.00 | 151.00 | 153.00 | 7,766,700 | 0 |
| 16-Feb-2023 | 152.00 | 158.00 | 150.00 | 157.00 | 24,308,000 | 0 |
| 15-Feb-2023 | 154.00 | 155.00 | 150.00 | 152.00 | 11,369,500 | 0 |
| 14-Feb-2023 | 155.00 | 156.00 | 154.00 | 154.00 | 4,710,400 | 0 |
| 13-Feb-2023 | 156.00 | 157.00 | 152.00 | 155.00 | 10,858,800 | 0 |
| 10-Feb-2023 | 158.00 | 159.00 | 154.00 | 156.00 | 10,141,400 | 0 |
| 09-Feb-2023 | 157.00 | 159.00 | 154.00 | 158.00 | 12,371,400 | 0 |
| 08-Feb-2023 | 158.00 | 159.00 | 156.00 | 157.00 | 10,775,300 | 0 |
| 07-Feb-2023 | 158.00 | 161.00 | 157.00 | 158.00 | 11,407,400 | 0 |
| 06-Feb-2023 | 160.00 | 163.00 | 157.00 | 158.00 | 13,228,500 | 0 |
| 03-Feb-2023 | 161.00 | 163.00 | 157.00 | 160.00 | 28,468,500 | 0 |
| 02-Feb-2023 | 154.00 | 162.00 | 152.00 | 160.00 | 80,803,700 | 0 |
| 01-Feb-2023 | 149.00 | 154.00 | 149.00 | 154.00 | 11,383,500 | 0 |
| 31-Jan-2023 | 153.00 | 160.00 | 148.00 | 149.00 | 31,529,700 | 0 |
| 30-Jan-2023 | 156.00 | 161.00 | 152.00 | 153.00 | 21,282,200 | 0 |
| 27-Jan-2023 | 153.00 | 158.00 | 151.00 | 156.00 | 31,878,400 | 0 |
| 26-Jan-2023 | 155.00 | 157.00 | 150.00 | 152.00 | 8,804,800 | 0 |
| 25-Jan-2023 | 150.00 | 158.00 | 148.00 | 154.00 | 43,764,400 | 0 |
| 24-Jan-2023 | 150.00 | 150.00 | 146.00 | 148.00 | 10,818,700 | 0 |
| 20-Jan-2023 | 152.00 | 156.00 | 148.00 | 150.00 | 29,082,900 | 0 |
| 19-Jan-2023 | 143.00 | 151.00 | 142.00 | 151.00 | 45,817,800 | 0 |
| 18-Jan-2023 | 143.00 | 144.00 | 141.00 | 143.00 | 9,729,800 | 0 |
| 17-Jan-2023 | 145.00 | 145.00 | 140.00 | 142.00 | 6,868,100 | 0 |
| 16-Jan-2023 | 144.00 | 145.00 | 142.00 | 144.00 | 3,951,300 | 0 |
| 13-Jan-2023 | 145.00 | 147.00 | 143.00 | 144.00 | 6,729,600 | 0 |
| 12-Jan-2023 | 148.00 | 148.00 | 137.00 | 143.00 | 18,294,800 | 0 |
| 11-Jan-2023 | 139.00 | 141.00 | 136.00 | 139.00 | 4,443,500 | 0 |
| 10-Jan-2023 | 143.00 | 143.00 | 135.00 | 138.00 | 10,228,800 | 0 |
| 09-Jan-2023 | 144.00 | 146.00 | 139.00 | 140.00 | 10,776,500 | 0 |
| 06-Jan-2023 | 140.00 | 145.00 | 136.00 | 143.00 | 13,781,400 | 0 |
| 05-Jan-2023 | 148.00 | 148.00 | 138.00 | 139.00 | 25,686,500 | 0 |
| 04-Jan-2023 | 153.00 | 154.00 | 146.00 | 147.00 | 23,730,200 | 0 |
| 03-Jan-2023 | 154.00 | 155.00 | 153.00 | 153.00 | 6,263,700 | 0 |
| 02-Jan-2023 | 155.00 | 155.00 | 153.00 | 154.00 | 8,211,500 | 0 |
| 30-Dec-2022 | 156.00 | 157.00 | 154.00 | 154.00 | 5,343,000 | 0 |