| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 140.00 | 140.00 | 132.00 | 137.00 | 390,200 | 0 |
| 05-Jun-2023 | 137.00 | 137.00 | 130.00 | 133.00 | 122,700 | 0 |
| 31-May-2023 | 139.00 | 139.00 | 131.00 | 132.00 | 506,700 | 0 |
| 30-May-2023 | 138.00 | 142.00 | 138.00 | 139.00 | 63,900 | 0 |
| 29-May-2023 | 148.00 | 149.00 | 139.00 | 139.00 | 342,800 | 0 |
| 26-May-2023 | 141.00 | 141.00 | 138.00 | 141.00 | 83,600 | 0 |
| 25-May-2023 | 147.00 | 147.00 | 138.00 | 141.00 | 6,970,800 | 0 |
| 24-May-2023 | 143.00 | 148.00 | 134.00 | 147.00 | 996,800 | 0 |
| 23-May-2023 | 148.00 | 149.00 | 141.00 | 143.00 | 583,000 | 0 |
| 22-May-2023 | 148.00 | 149.00 | 143.00 | 147.00 | 139,300 | 0 |
| 19-May-2023 | 150.00 | 150.00 | 142.00 | 149.00 | 544,600 | 0 |
| 17-May-2023 | 151.00 | 151.00 | 142.00 | 142.00 | 6,167,700 | 0 |
| 16-May-2023 | 147.00 | 162.00 | 139.00 | 151.00 | 1,578,800 | 0 |
| 15-May-2023 | 147.00 | 147.00 | 142.00 | 147.00 | 204,900 | 0 |
| 12-May-2023 | 146.00 | 147.00 | 141.00 | 142.00 | 6,660,200 | 0 |
| 11-May-2023 | 141.00 | 145.00 | 141.00 | 143.00 | 103,600 | 0 |
| 10-May-2023 | 146.00 | 146.00 | 141.00 | 145.00 | 121,500 | 0 |
| 09-May-2023 | 148.00 | 148.00 | 140.00 | 146.00 | 185,200 | 0 |
| 08-May-2023 | 147.00 | 148.00 | 141.00 | 148.00 | 431,100 | 0 |
| 05-May-2023 | 137.00 | 142.00 | 135.00 | 141.00 | 7,001,700 | 0 |
| 04-May-2023 | 137.00 | 138.00 | 135.00 | 138.00 | 8,900 | 0 |
| 03-May-2023 | 138.00 | 140.00 | 136.00 | 138.00 | 55,700 | 0 |
| 02-May-2023 | 139.00 | 140.00 | 137.00 | 138.00 | 84,100 | 0 |
| 28-Apr-2023 | 136.00 | 139.00 | 136.00 | 137.00 | 102,800 | 0 |
| 27-Apr-2023 | 136.00 | 139.00 | 135.00 | 137.00 | 44,200 | 0 |
| 26-Apr-2023 | 139.00 | 139.00 | 136.00 | 136.00 | 75,700 | 0 |
| 18-Apr-2023 | 139.00 | 139.00 | 135.00 | 136.00 | 13,300 | 0 |
| 17-Apr-2023 | 135.00 | 139.00 | 133.00 | 137.00 | 117,400 | 0 |
| 14-Apr-2023 | 138.00 | 141.00 | 136.00 | 136.00 | 34,800 | 0 |
| 13-Apr-2023 | 141.00 | 149.00 | 137.00 | 141.00 | 150,600 | 0 |
| 12-Apr-2023 | 142.00 | 145.00 | 139.00 | 141.00 | 92,200 | 0 |
| 11-Apr-2023 | 138.00 | 143.00 | 138.00 | 142.00 | 65,000 | 0 |
| 10-Apr-2023 | 137.00 | 149.00 | 136.00 | 142.00 | 249,100 | 0 |
| 06-Apr-2023 | 140.00 | 140.00 | 136.00 | 137.00 | 104,000 | 0 |
| 05-Apr-2023 | 141.00 | 143.00 | 135.00 | 136.00 | 59,300 | 0 |
| 04-Apr-2023 | 149.00 | 149.00 | 135.00 | 138.00 | 180,000 | 0 |
| 03-Apr-2023 | 144.00 | 150.00 | 139.00 | 142.00 | 309,900 | 0 |
| 31-Mar-2023 | 145.00 | 150.00 | 141.00 | 144.00 | 6,353,700 | 0 |
| 30-Mar-2023 | 141.00 | 146.00 | 140.00 | 143.00 | 373,400 | 0 |
| 29-Mar-2023 | 145.00 | 150.00 | 138.00 | 140.00 | 9,069,800 | 0 |
| 28-Mar-2023 | 136.00 | 142.00 | 134.00 | 137.00 | 91,600 | 0 |
| 27-Mar-2023 | 145.00 | 145.00 | 131.00 | 138.00 | 9,590,500 | 0 |
| 24-Mar-2023 | 137.00 | 138.00 | 130.00 | 136.00 | 435,700 | 0 |
| 21-Mar-2023 | 137.00 | 143.00 | 133.00 | 136.00 | 9,487,200 | 0 |
| 20-Mar-2023 | 146.00 | 160.00 | 134.00 | 137.00 | 854,100 | 0 |
| 17-Mar-2023 | 146.00 | 159.00 | 142.00 | 143.00 | 394,700 | 0 |
| 16-Mar-2023 | 152.00 | 152.00 | 143.00 | 143.00 | 8,982,700 | 0 |
| 15-Mar-2023 | 155.00 | 160.00 | 149.00 | 153.00 | 645,100 | 0 |
| 14-Mar-2023 | 154.00 | 164.00 | 153.00 | 155.00 | 7,778,900 | 0 |
| 13-Mar-2023 | 164.00 | 164.00 | 153.00 | 160.00 | 227,500 | 0 |
| 10-Mar-2023 | 169.00 | 190.00 | 162.00 | 164.00 | 8,113,300 | 0 |
| 09-Mar-2023 | 176.00 | 176.00 | 168.00 | 169.00 | 7,370,300 | 0 |
| 08-Mar-2023 | 187.00 | 187.00 | 175.00 | 176.00 | 448,300 | 0 |
| 07-Mar-2023 | 192.00 | 194.00 | 186.00 | 187.00 | 3,608,900 | 0 |
| 06-Mar-2023 | 196.00 | 198.00 | 192.00 | 192.00 | 349,800 | 0 |
| 03-Mar-2023 | 196.00 | 202.00 | 195.00 | 196.00 | 122,500 | 0 |
| 02-Mar-2023 | 197.00 | 206.00 | 194.00 | 199.00 | 3,381,800 | 0 |
| 01-Mar-2023 | 195.00 | 198.00 | 195.00 | 197.00 | 148,100 | 0 |
| 28-Feb-2023 | 196.00 | 208.00 | 194.00 | 197.00 | 3,837,800 | 0 |
| 27-Feb-2023 | 197.00 | 199.00 | 195.00 | 196.00 | 158,200 | 0 |
| 24-Feb-2023 | 200.00 | 202.00 | 195.00 | 197.00 | 3,095,200 | 0 |
| 23-Feb-2023 | 196.00 | 212.00 | 195.00 | 197.00 | 3,407,400 | 0 |
| 22-Feb-2023 | 198.00 | 202.00 | 196.00 | 196.00 | 84,300 | 0 |
| 21-Feb-2023 | 199.00 | 202.00 | 197.00 | 198.00 | 5,932,200 | 0 |
| 20-Feb-2023 | 198.00 | 224.00 | 197.00 | 199.00 | 682,200 | 0 |
| 17-Feb-2023 | 200.00 | 204.00 | 198.00 | 198.00 | 285,900 | 0 |
| 16-Feb-2023 | 202.00 | 206.00 | 200.00 | 200.00 | 827,200 | 0 |
| 15-Feb-2023 | 206.00 | 210.00 | 200.00 | 200.00 | 454,800 | 0 |
| 14-Feb-2023 | 210.00 | 210.00 | 204.00 | 206.00 | 226,200 | 0 |
| 13-Feb-2023 | 212.00 | 212.00 | 206.00 | 208.00 | 220,600 | 0 |
| 10-Feb-2023 | 210.00 | 210.00 | 206.00 | 206.00 | 79,300 | 0 |
| 09-Feb-2023 | 210.00 | 210.00 | 204.00 | 210.00 | 140,100 | 0 |
| 08-Feb-2023 | 204.00 | 218.00 | 202.00 | 210.00 | 808,800 | 0 |
| 07-Feb-2023 | 208.00 | 208.00 | 204.00 | 206.00 | 31,300 | 0 |
| 06-Feb-2023 | 210.00 | 210.00 | 204.00 | 204.00 | 141,200 | 0 |
| 03-Feb-2023 | 212.00 | 212.00 | 204.00 | 206.00 | 253,000 | 0 |
| 02-Feb-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 116,700 | 0 |
| 01-Feb-2023 | 214.00 | 214.00 | 210.00 | 214.00 | 275,600 | 0 |
| 31-Jan-2023 | 212.00 | 214.00 | 210.00 | 214.00 | 109,300 | 0 |
| 30-Jan-2023 | 210.00 | 216.00 | 210.00 | 212.00 | 196,000 | 0 |
| 27-Jan-2023 | 202.00 | 212.00 | 202.00 | 210.00 | 250,800 | 0 |
| 26-Jan-2023 | 208.00 | 208.00 | 200.00 | 202.00 | 129,700 | 0 |
| 25-Jan-2023 | 206.00 | 210.00 | 196.00 | 208.00 | 342,400 | 0 |
| 24-Jan-2023 | 200.00 | 206.00 | 200.00 | 202.00 | 102,000 | 0 |
| 20-Jan-2023 | 202.00 | 204.00 | 200.00 | 200.00 | 88,300 | 0 |
| 19-Jan-2023 | 206.00 | 206.00 | 200.00 | 202.00 | 50,700 | 0 |
| 18-Jan-2023 | 208.00 | 208.00 | 200.00 | 206.00 | 12,300 | 0 |
| 17-Jan-2023 | 206.00 | 212.00 | 202.00 | 204.00 | 60,000 | 0 |
| 16-Jan-2023 | 198.00 | 214.00 | 198.00 | 202.00 | 285,000 | 0 |
| 13-Jan-2023 | 202.00 | 202.00 | 194.00 | 199.00 | 65,400 | 0 |
| 12-Jan-2023 | 204.00 | 204.00 | 199.00 | 202.00 | 58,200 | 0 |
| 11-Jan-2023 | 210.00 | 216.00 | 199.00 | 202.00 | 178,100 | 0 |
| 10-Jan-2023 | 208.00 | 218.00 | 200.00 | 200.00 | 377,100 | 0 |
| 09-Jan-2023 | 212.00 | 216.00 | 208.00 | 210.00 | 155,400 | 0 |
| 06-Jan-2023 | 212.00 | 216.00 | 210.00 | 216.00 | 185,000 | 0 |
| 05-Jan-2023 | 222.00 | 222.00 | 216.00 | 216.00 | 81,700 | 0 |
| 04-Jan-2023 | 220.00 | 228.00 | 220.00 | 222.00 | 130,200 | 0 |
| 03-Jan-2023 | 220.00 | 228.00 | 218.00 | 220.00 | 77,200 | 0 |
| 02-Jan-2023 | 224.00 | 224.00 | 218.00 | 220.00 | 82,300 | 0 |
| 30-Dec-2022 | 222.00 | 228.00 | 222.00 | 224.00 | 18,300 | 0 |