| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 157.00 | 157.00 | 150.00 | 150.00 | 217,000 | 0 |
| 05-Jun-2023 | 157.00 | 157.00 | 149.00 | 152.00 | 445,600 | 0 |
| 31-May-2023 | 157.00 | 157.00 | 152.00 | 152.00 | 265,500 | 0 |
| 30-May-2023 | 156.00 | 156.00 | 151.00 | 152.00 | 1,071,600 | 0 |
| 29-May-2023 | 161.00 | 162.00 | 153.00 | 156.00 | 550,200 | 0 |
| 26-May-2023 | 157.00 | 158.00 | 154.00 | 157.00 | 754,100 | 0 |
| 25-May-2023 | 154.00 | 156.00 | 152.00 | 153.00 | 586,100 | 0 |
| 24-May-2023 | 158.00 | 158.00 | 151.00 | 151.00 | 183,700 | 0 |
| 23-May-2023 | 156.00 | 156.00 | 151.00 | 151.00 | 652,200 | 0 |
| 22-May-2023 | 157.00 | 157.00 | 152.00 | 153.00 | 202,900 | 0 |
| 19-May-2023 | 161.00 | 161.00 | 152.00 | 153.00 | 161,800 | 0 |
| 17-May-2023 | 160.00 | 160.00 | 152.00 | 154.00 | 430,200 | 0 |
| 16-May-2023 | 162.00 | 162.00 | 155.00 | 155.00 | 163,500 | 0 |
| 15-May-2023 | 162.00 | 163.00 | 153.00 | 158.00 | 468,400 | 0 |
| 12-May-2023 | 161.00 | 161.00 | 157.00 | 159.00 | 437,200 | 0 |
| 11-May-2023 | 161.00 | 161.00 | 155.00 | 158.00 | 378,900 | 0 |
| 10-May-2023 | 161.00 | 161.00 | 155.00 | 157.00 | 361,000 | 0 |
| 09-May-2023 | 165.00 | 166.00 | 157.00 | 157.00 | 228,000 | 0 |
| 08-May-2023 | 164.00 | 165.00 | 156.00 | 159.00 | 661,000 | 0 |
| 05-May-2023 | 160.00 | 165.00 | 157.00 | 159.00 | 1,160,900 | 0 |
| 04-May-2023 | 166.00 | 178.00 | 160.00 | 160.00 | 10,057,900 | 0 |
| 03-May-2023 | 162.00 | 162.00 | 158.00 | 160.00 | 790,200 | 0 |
| 02-May-2023 | 166.00 | 166.00 | 151.00 | 159.00 | 277,100 | 0 |
| 28-Apr-2023 | 164.00 | 164.00 | 160.00 | 160.00 | 65,100 | 0 |
| 27-Apr-2023 | 165.00 | 165.00 | 159.00 | 161.00 | 448,600 | 0 |
| 26-Apr-2023 | 165.00 | 165.00 | 160.00 | 162.00 | 305,700 | 0 |
| 18-Apr-2023 | 164.00 | 164.00 | 154.00 | 159.00 | 581,100 | 0 |
| 17-Apr-2023 | 163.00 | 165.00 | 153.00 | 158.00 | 528,600 | 0 |
| 14-Apr-2023 | 165.00 | 165.00 | 155.00 | 156.00 | 993,800 | 0 |
| 13-Apr-2023 | 164.00 | 164.00 | 158.00 | 160.00 | 244,700 | 0 |
| 12-Apr-2023 | 164.00 | 164.00 | 155.00 | 163.00 | 245,500 | 0 |
| 11-Apr-2023 | 167.00 | 168.00 | 160.00 | 161.00 | 334,800 | 0 |
| 10-Apr-2023 | 167.00 | 168.00 | 161.00 | 163.00 | 788,000 | 0 |
| 06-Apr-2023 | 164.00 | 169.00 | 161.00 | 164.00 | 511,000 | 0 |
| 05-Apr-2023 | 172.00 | 172.00 | 160.00 | 162.00 | 1,992,800 | 0 |
| 04-Apr-2023 | 190.00 | 198.00 | 172.00 | 172.00 | 12,273,500 | 0 |
| 03-Apr-2023 | 162.00 | 191.00 | 161.00 | 184.00 | 14,783,100 | 0 |
| 31-Mar-2023 | 167.00 | 167.00 | 161.00 | 162.00 | 646,900 | 0 |
| 30-Mar-2023 | 168.00 | 168.00 | 162.00 | 164.00 | 131,200 | 0 |
| 29-Mar-2023 | 162.00 | 166.00 | 160.00 | 163.00 | 781,900 | 0 |
| 28-Mar-2023 | 167.00 | 167.00 | 160.00 | 164.00 | 525,600 | 0 |
| 27-Mar-2023 | 166.00 | 169.00 | 163.00 | 165.00 | 181,100 | 0 |
| 24-Mar-2023 | 164.00 | 165.00 | 161.00 | 164.00 | 32,100 | 0 |
| 21-Mar-2023 | 162.00 | 162.00 | 160.00 | 162.00 | 115,100 | 0 |
| 20-Mar-2023 | 156.00 | 167.00 | 154.00 | 160.00 | 1,360,900 | 0 |
| 17-Mar-2023 | 168.00 | 168.00 | 149.00 | 149.00 | 288,400 | 0 |
| 16-Mar-2023 | 167.00 | 167.00 | 157.00 | 160.00 | 169,300 | 0 |
| 15-Mar-2023 | 174.00 | 174.00 | 159.00 | 164.00 | 190,800 | 0 |
| 14-Mar-2023 | 167.00 | 169.00 | 164.00 | 167.00 | 357,500 | 0 |
| 13-Mar-2023 | 167.00 | 168.00 | 159.00 | 168.00 | 319,100 | 0 |
| 10-Mar-2023 | 172.00 | 172.00 | 164.00 | 167.00 | 77,000 | 0 |
| 09-Mar-2023 | 167.00 | 172.00 | 164.00 | 170.00 | 85,100 | 0 |
| 08-Mar-2023 | 174.00 | 174.00 | 166.00 | 167.00 | 196,200 | 0 |
| 07-Mar-2023 | 172.00 | 174.00 | 170.00 | 171.00 | 218,600 | 0 |
| 06-Mar-2023 | 174.00 | 176.00 | 172.00 | 173.00 | 384,200 | 0 |
| 03-Mar-2023 | 173.00 | 180.00 | 172.00 | 174.00 | 1,233,400 | 0 |
| 02-Mar-2023 | 174.00 | 174.00 | 172.00 | 173.00 | 226,700 | 0 |
| 01-Mar-2023 | 174.00 | 174.00 | 172.00 | 172.00 | 297,900 | 0 |
| 28-Feb-2023 | 172.00 | 174.00 | 172.00 | 172.00 | 542,900 | 0 |
| 27-Feb-2023 | 173.00 | 173.00 | 172.00 | 172.00 | 208,200 | 0 |
| 24-Feb-2023 | 173.00 | 173.00 | 172.00 | 172.00 | 768,300 | 0 |
| 23-Feb-2023 | 173.00 | 173.00 | 172.00 | 172.00 | 212,900 | 0 |
| 22-Feb-2023 | 173.00 | 173.00 | 172.00 | 173.00 | 1,411,200 | 0 |
| 21-Feb-2023 | 173.00 | 173.00 | 172.00 | 173.00 | 1,967,300 | 0 |
| 20-Feb-2023 | 172.00 | 173.00 | 171.00 | 172.00 | 1,496,500 | 0 |
| 17-Feb-2023 | 173.00 | 173.00 | 171.00 | 171.00 | 297,400 | 0 |
| 16-Feb-2023 | 174.00 | 174.00 | 171.00 | 171.00 | 1,769,300 | 0 |
| 15-Feb-2023 | 173.00 | 173.00 | 171.00 | 171.00 | 516,800 | 0 |
| 14-Feb-2023 | 172.00 | 173.00 | 171.00 | 173.00 | 360,800 | 0 |
| 13-Feb-2023 | 172.00 | 172.00 | 171.00 | 172.00 | 328,600 | 0 |
| 10-Feb-2023 | 173.00 | 173.00 | 171.00 | 172.00 | 1,848,100 | 0 |
| 09-Feb-2023 | 171.00 | 173.00 | 171.00 | 171.00 | 703,600 | 0 |
| 08-Feb-2023 | 174.00 | 174.00 | 171.00 | 171.00 | 724,000 | 0 |
| 07-Feb-2023 | 173.00 | 173.00 | 170.00 | 171.00 | 736,500 | 0 |
| 06-Feb-2023 | 172.00 | 173.00 | 170.00 | 172.00 | 2,817,000 | 0 |
| 03-Feb-2023 | 165.00 | 172.00 | 165.00 | 170.00 | 5,541,400 | 0 |
| 02-Feb-2023 | 165.00 | 165.00 | 163.00 | 163.00 | 895,500 | 0 |
| 01-Feb-2023 | 163.00 | 167.00 | 161.00 | 162.00 | 2,249,300 | 0 |
| 31-Jan-2023 | 162.00 | 163.00 | 160.00 | 161.00 | 1,242,100 | 0 |
| 30-Jan-2023 | 162.00 | 165.00 | 161.00 | 161.00 | 649,000 | 0 |
| 27-Jan-2023 | 165.00 | 165.00 | 161.00 | 162.00 | 850,600 | 0 |
| 26-Jan-2023 | 163.00 | 166.00 | 160.00 | 163.00 | 3,252,500 | 0 |
| 25-Jan-2023 | 163.00 | 164.00 | 161.00 | 162.00 | 678,200 | 0 |
| 24-Jan-2023 | 162.00 | 164.00 | 159.00 | 162.00 | 292,300 | 0 |
| 20-Jan-2023 | 161.00 | 161.00 | 159.00 | 161.00 | 814,200 | 0 |
| 19-Jan-2023 | 161.00 | 162.00 | 158.00 | 161.00 | 782,600 | 0 |
| 18-Jan-2023 | 160.00 | 161.00 | 159.00 | 160.00 | 285,100 | 0 |
| 17-Jan-2023 | 162.00 | 162.00 | 158.00 | 160.00 | 373,800 | 0 |
| 16-Jan-2023 | 159.00 | 161.00 | 158.00 | 160.00 | 485,600 | 0 |
| 13-Jan-2023 | 159.00 | 159.00 | 156.00 | 159.00 | 220,600 | 0 |
| 12-Jan-2023 | 156.00 | 159.00 | 156.00 | 157.00 | 405,200 | 0 |
| 11-Jan-2023 | 158.00 | 159.00 | 156.00 | 156.00 | 929,200 | 0 |
| 10-Jan-2023 | 160.00 | 160.00 | 155.00 | 156.00 | 1,237,700 | 0 |
| 09-Jan-2023 | 158.00 | 161.00 | 156.00 | 158.00 | 1,849,900 | 0 |
| 06-Jan-2023 | 160.00 | 162.00 | 158.00 | 159.00 | 1,844,400 | 0 |
| 05-Jan-2023 | 171.00 | 171.00 | 158.00 | 158.00 | 3,102,200 | 0 |
| 04-Jan-2023 | 176.00 | 176.00 | 161.00 | 164.00 | 2,673,900 | 0 |
| 03-Jan-2023 | 176.00 | 176.00 | 166.00 | 168.00 | 2,742,600 | 0 |
| 02-Jan-2023 | 160.00 | 179.00 | 160.00 | 174.00 | 5,280,300 | 0 |
| 30-Dec-2022 | 180.00 | 199.00 | 170.00 | 170.00 | 23,526,700 | 0 |