| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Jun-2023 | 298.00 | 316.00 | 292.00 | 300.00 | 293,900 | 0 |
| 12-Jun-2023 | 322.00 | 322.00 | 274.00 | 300.00 | 1,266,600 | 0 |
| 09-Jun-2023 | 328.00 | 344.00 | 312.00 | 322.00 | 3,327,400 | 0 |
| 08-Jun-2023 | 270.00 | 330.00 | 270.00 | 328.00 | 3,055,000 | 0 |
| 07-Jun-2023 | 266.00 | 276.00 | 266.00 | 270.00 | 51,200 | 0 |
| 06-Jun-2023 | 282.00 | 290.00 | 260.00 | 268.00 | 554,900 | 0 |
| 05-Jun-2023 | 302.00 | 312.00 | 272.00 | 282.00 | 1,255,500 | 0 |
| 31-May-2023 | 316.00 | 320.00 | 304.00 | 310.00 | 1,656,500 | 0 |
| 30-May-2023 | 312.00 | 320.00 | 308.00 | 316.00 | 574,600 | 0 |
| 29-May-2023 | 312.00 | 318.00 | 306.00 | 312.00 | 255,400 | 0 |
| 26-May-2023 | 314.00 | 328.00 | 300.00 | 314.00 | 1,711,400 | 0 |
| 25-May-2023 | 278.00 | 342.00 | 270.00 | 314.00 | 6,882,800 | 0 |
| 24-May-2023 | 300.00 | 320.00 | 278.00 | 282.00 | 2,191,800 | 0 |
| 23-May-2023 | 266.00 | 294.00 | 262.00 | 294.00 | 559,300 | 0 |
| 22-May-2023 | 276.00 | 276.00 | 266.00 | 270.00 | 63,700 | 0 |
| 19-May-2023 | 274.00 | 280.00 | 270.00 | 274.00 | 119,100 | 0 |
| 17-May-2023 | 276.00 | 286.00 | 266.00 | 274.00 | 298,900 | 0 |
| 16-May-2023 | 290.00 | 300.00 | 270.00 | 272.00 | 236,000 | 0 |
| 15-May-2023 | 272.00 | 282.00 | 254.00 | 274.00 | 557,900 | 0 |
| 12-May-2023 | 252.00 | 284.00 | 252.00 | 262.00 | 404,900 | 0 |
| 11-May-2023 | 268.00 | 286.00 | 268.00 | 268.00 | 351,700 | 0 |
| 10-May-2023 | 308.00 | 310.00 | 288.00 | 288.00 | 455,800 | 0 |
| 09-May-2023 | 296.00 | 322.00 | 296.00 | 308.00 | 2,093,200 | 0 |
| 08-May-2023 | 272.00 | 308.00 | 272.00 | 296.00 | 1,157,300 | 0 |
| 05-May-2023 | 292.00 | 292.00 | 292.00 | 292.00 | 114,900 | 0 |
| 04-May-2023 | 328.00 | 328.00 | 312.00 | 312.00 | 571,200 | 0 |
| 03-May-2023 | 350.00 | 350.00 | 328.00 | 334.00 | 401,100 | 0 |
| 02-May-2023 | 374.00 | 374.00 | 350.00 | 350.00 | 804,200 | 0 |
| 28-Apr-2023 | 376.00 | 390.00 | 372.00 | 376.00 | 1,434,400 | 0 |
| 27-Apr-2023 | 356.00 | 382.00 | 352.00 | 378.00 | 2,108,400 | 0 |
| 26-Apr-2023 | 350.00 | 366.00 | 350.00 | 358.00 | 1,471,300 | 0 |
| 18-Apr-2023 | 298.00 | 368.00 | 294.00 | 356.00 | 4,521,400 | 0 |
| 17-Apr-2023 | 290.00 | 306.00 | 280.00 | 298.00 | 428,700 | 0 |
| 14-Apr-2023 | 314.00 | 314.00 | 290.00 | 290.00 | 239,500 | 0 |
| 13-Apr-2023 | 300.00 | 312.00 | 280.00 | 306.00 | 695,700 | 0 |
| 12-Apr-2023 | 292.00 | 318.00 | 292.00 | 300.00 | 537,700 | 0 |
| 11-Apr-2023 | 324.00 | 328.00 | 302.00 | 302.00 | 1,355,800 | 0 |
| 10-Apr-2023 | 280.00 | 334.00 | 276.00 | 324.00 | 8,151,000 | 0 |
| 06-Apr-2023 | 274.00 | 294.00 | 264.00 | 282.00 | 1,503,800 | 0 |
| 05-Apr-2023 | 290.00 | 292.00 | 274.00 | 274.00 | 1,351,800 | 0 |
| 04-Apr-2023 | 276.00 | 318.00 | 270.00 | 292.00 | 10,335,300 | 0 |
| 03-Apr-2023 | 250.00 | 290.00 | 246.00 | 276.00 | 3,712,700 | 0 |
| 31-Mar-2023 | 250.00 | 258.00 | 246.00 | 248.00 | 696,100 | 0 |
| 30-Mar-2023 | 244.00 | 252.00 | 236.00 | 250.00 | 679,700 | 0 |
| 29-Mar-2023 | 250.00 | 256.00 | 244.00 | 244.00 | 808,400 | 0 |
| 28-Mar-2023 | 246.00 | 258.00 | 236.00 | 250.00 | 1,545,400 | 0 |
| 27-Mar-2023 | 240.00 | 256.00 | 240.00 | 242.00 | 2,091,500 | 0 |
| 24-Mar-2023 | 344.00 | 344.00 | 258.00 | 258.00 | 1,210,100 | 0 |
| 21-Mar-2023 | 218.00 | 284.00 | 218.00 | 276.00 | 9,228,200 | 0 |
| 20-Mar-2023 | 250.00 | 264.00 | 234.00 | 234.00 | 2,485,400 | 0 |
| 17-Mar-2023 | 181.00 | 250.00 | 175.00 | 250.00 | 9,624,400 | 0 |
| 16-Mar-2023 | 200.00 | 200.00 | 186.00 | 186.00 | 458,000 | 0 |
| 15-Mar-2023 | 212.00 | 218.00 | 200.00 | 200.00 | 844,300 | 0 |
| 14-Mar-2023 | 171.00 | 214.00 | 170.00 | 214.00 | 2,736,000 | 0 |
| 13-Mar-2023 | 155.00 | 185.00 | 155.00 | 170.00 | 1,481,200 | 0 |
| 10-Mar-2023 | 148.00 | 169.00 | 147.00 | 155.00 | 2,129,000 | 0 |
| 09-Mar-2023 | 154.00 | 171.00 | 146.00 | 148.00 | 1,699,600 | 0 |
| 08-Mar-2023 | 164.00 | 165.00 | 156.00 | 156.00 | 230,200 | 0 |
| 07-Mar-2023 | 174.00 | 174.00 | 167.00 | 167.00 | 1,082,800 | 0 |
| 06-Mar-2023 | 191.00 | 192.00 | 179.00 | 179.00 | 989,000 | 0 |
| 03-Mar-2023 | 206.00 | 206.00 | 192.00 | 192.00 | 449,400 | 0 |
| 02-Mar-2023 | 210.00 | 224.00 | 206.00 | 206.00 | 1,051,100 | 0 |
| 01-Mar-2023 | 220.00 | 220.00 | 220.00 | 220.00 | 88,300 | 0 |
| 28-Feb-2023 | 236.00 | 236.00 | 236.00 | 236.00 | 192,100 | 0 |
| 27-Feb-2023 | 270.00 | 270.00 | 252.00 | 252.00 | 894,000 | 0 |
| 24-Feb-2023 | 252.00 | 286.00 | 252.00 | 270.00 | 6,119,700 | 0 |
| 23-Feb-2023 | 260.00 | 260.00 | 246.00 | 252.00 | 730,600 | 0 |
| 22-Feb-2023 | 240.00 | 268.00 | 240.00 | 260.00 | 3,069,100 | 0 |
| 21-Feb-2023 | 238.00 | 242.00 | 238.00 | 242.00 | 98,900 | 0 |
| 20-Feb-2023 | 256.00 | 256.00 | 236.00 | 238.00 | 1,234,000 | 0 |
| 17-Feb-2023 | 220.00 | 250.00 | 218.00 | 250.00 | 2,391,900 | 0 |
| 16-Feb-2023 | 228.00 | 234.00 | 220.00 | 222.00 | 255,800 | 0 |
| 15-Feb-2023 | 226.00 | 226.00 | 220.00 | 226.00 | 240,900 | 0 |
| 14-Feb-2023 | 236.00 | 238.00 | 220.00 | 226.00 | 733,300 | 0 |
| 13-Feb-2023 | 216.00 | 234.00 | 202.00 | 234.00 | 1,820,600 | 0 |
| 10-Feb-2023 | 216.00 | 216.00 | 216.00 | 216.00 | 51,000 | 0 |
| 09-Feb-2023 | 248.00 | 250.00 | 232.00 | 232.00 | 577,800 | 0 |
| 08-Feb-2023 | 218.00 | 250.00 | 208.00 | 248.00 | 8,575,700 | 0 |
| 07-Feb-2023 | 194.00 | 220.00 | 193.00 | 220.00 | 878,600 | 0 |
| 06-Feb-2023 | 199.00 | 220.00 | 190.00 | 191.00 | 2,680,500 | 0 |
| 03-Feb-2023 | 193.00 | 200.00 | 189.00 | 197.00 | 472,200 | 0 |
| 02-Feb-2023 | 185.00 | 197.00 | 180.00 | 190.00 | 897,100 | 0 |
| 01-Feb-2023 | 180.00 | 212.00 | 172.00 | 185.00 | 4,375,500 | 0 |
| 31-Jan-2023 | 185.00 | 187.00 | 180.00 | 184.00 | 143,000 | 0 |
| 30-Jan-2023 | 185.00 | 188.00 | 177.00 | 185.00 | 667,200 | 0 |
| 27-Jan-2023 | 181.00 | 196.00 | 180.00 | 190.00 | 1,407,700 | 0 |
| 26-Jan-2023 | 175.00 | 199.00 | 174.00 | 180.00 | 1,511,700 | 0 |
| 25-Jan-2023 | 186.00 | 186.00 | 186.00 | 186.00 | 159,700 | 0 |
| 24-Jan-2023 | 200.00 | 200.00 | 200.00 | 200.00 | 46,900 | 0 |
| 20-Jan-2023 | 228.00 | 256.00 | 214.00 | 214.00 | 6,642,200 | 0 |
| 19-Jan-2023 | 212.00 | 230.00 | 194.00 | 228.00 | 3,493,900 | 0 |
| 18-Jan-2023 | 186.00 | 240.00 | 186.00 | 208.00 | 7,362,500 | 0 |
| 17-Jan-2023 | 175.00 | 186.00 | 174.00 | 186.00 | 456,600 | 0 |
| 16-Jan-2023 | 183.00 | 183.00 | 171.00 | 175.00 | 973,600 | 0 |
| 13-Jan-2023 | 184.00 | 234.00 | 183.00 | 183.00 | 9,367,800 | 0 |
| 12-Jan-2023 | 196.00 | 196.00 | 196.00 | 196.00 | 133,000 | 0 |
| 11-Jan-2023 | 238.00 | 238.00 | 210.00 | 210.00 | 462,600 | 0 |
| 10-Jan-2023 | 173.00 | 224.00 | 168.00 | 224.00 | 6,643,800 | 0 |
| 09-Jan-2023 | 162.00 | 212.00 | 162.00 | 167.00 | 3,872,000 | 0 |
| 06-Jan-2023 | 170.00 | 171.00 | 158.00 | 162.00 | 400,700 | 0 |