| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 146.00 | 146.00 | 142.00 | 144.00 | 89,800 | 0 |
| 05-Jun-2023 | 147.00 | 148.00 | 142.00 | 146.00 | 344,000 | 0 |
| 31-May-2023 | 149.00 | 149.00 | 147.00 | 147.00 | 78,200 | 0 |
| 30-May-2023 | 151.00 | 152.00 | 145.00 | 149.00 | 476,000 | 0 |
| 29-May-2023 | 153.00 | 155.00 | 145.00 | 149.00 | 2,556,300 | 0 |
| 26-May-2023 | 151.00 | 157.00 | 150.00 | 155.00 | 190,500 | 0 |
| 25-May-2023 | 156.00 | 157.00 | 145.00 | 151.00 | 1,209,900 | 0 |
| 24-May-2023 | 163.00 | 164.00 | 155.00 | 155.00 | 384,900 | 0 |
| 23-May-2023 | 158.00 | 158.00 | 156.00 | 157.00 | 325,600 | 0 |
| 22-May-2023 | 158.00 | 158.00 | 155.00 | 158.00 | 217,600 | 0 |
| 19-May-2023 | 160.00 | 163.00 | 154.00 | 158.00 | 254,600 | 0 |
| 17-May-2023 | 162.00 | 163.00 | 158.00 | 160.00 | 90,400 | 0 |
| 16-May-2023 | 163.00 | 164.00 | 160.00 | 162.00 | 155,500 | 0 |
| 15-May-2023 | 160.00 | 167.00 | 160.00 | 163.00 | 210,700 | 0 |
| 12-May-2023 | 164.00 | 165.00 | 160.00 | 160.00 | 308,000 | 0 |
| 11-May-2023 | 170.00 | 170.00 | 157.00 | 163.00 | 1,447,900 | 0 |
| 10-May-2023 | 168.00 | 171.00 | 167.00 | 168.00 | 737,000 | 0 |
| 09-May-2023 | 172.00 | 172.00 | 162.00 | 168.00 | 444,400 | 0 |
| 08-May-2023 | 182.00 | 182.00 | 170.00 | 172.00 | 6,045,100 | 0 |
| 05-May-2023 | 188.00 | 190.00 | 176.00 | 182.00 | 2,814,000 | 0 |
| 04-May-2023 | 193.00 | 199.00 | 183.00 | 189.00 | 450,700 | 0 |
| 03-May-2023 | 204.00 | 204.00 | 192.00 | 193.00 | 4,056,600 | 0 |
| 02-May-2023 | 216.00 | 216.00 | 202.00 | 206.00 | 1,215,000 | 0 |
| 28-Apr-2023 | 204.00 | 216.00 | 200.00 | 216.00 | 269,800 | 0 |
| 27-Apr-2023 | 199.00 | 216.00 | 195.00 | 204.00 | 241,500 | 0 |
| 26-Apr-2023 | 204.00 | 204.00 | 194.00 | 199.00 | 742,700 | 0 |
| 18-Apr-2023 | 200.00 | 204.00 | 198.00 | 204.00 | 163,600 | 0 |
| 17-Apr-2023 | 206.00 | 206.00 | 198.00 | 204.00 | 491,300 | 0 |
| 14-Apr-2023 | 208.00 | 214.00 | 206.00 | 206.00 | 158,300 | 0 |
| 13-Apr-2023 | 216.00 | 218.00 | 202.00 | 204.00 | 2,301,300 | 0 |
| 12-Apr-2023 | 226.00 | 226.00 | 212.00 | 216.00 | 425,700 | 0 |
| 11-Apr-2023 | 214.00 | 220.00 | 214.00 | 220.00 | 230,600 | 0 |
| 10-Apr-2023 | 226.00 | 226.00 | 214.00 | 218.00 | 154,500 | 0 |
| 06-Apr-2023 | 218.00 | 220.00 | 214.00 | 220.00 | 417,100 | 0 |
| 05-Apr-2023 | 218.00 | 220.00 | 212.00 | 218.00 | 615,000 | 0 |
| 04-Apr-2023 | 216.00 | 226.00 | 210.00 | 218.00 | 278,200 | 0 |
| 03-Apr-2023 | 220.00 | 228.00 | 216.00 | 216.00 | 4,936,700 | 0 |
| 31-Mar-2023 | 234.00 | 240.00 | 224.00 | 232.00 | 878,200 | 0 |
| 30-Mar-2023 | 236.00 | 242.00 | 236.00 | 236.00 | 136,200 | 0 |
| 29-Mar-2023 | 238.00 | 242.00 | 232.00 | 240.00 | 384,100 | 0 |
| 28-Mar-2023 | 242.00 | 246.00 | 236.00 | 242.00 | 64,600 | 0 |
| 27-Mar-2023 | 228.00 | 240.00 | 220.00 | 234.00 | 129,400 | 0 |
| 24-Mar-2023 | 218.00 | 228.00 | 218.00 | 228.00 | 74,000 | 0 |
| 21-Mar-2023 | 220.00 | 226.00 | 220.00 | 224.00 | 55,800 | 0 |
| 20-Mar-2023 | 230.00 | 230.00 | 220.00 | 220.00 | 99,600 | 0 |
| 17-Mar-2023 | 220.00 | 230.00 | 220.00 | 228.00 | 144,900 | 0 |
| 16-Mar-2023 | 218.00 | 232.00 | 216.00 | 220.00 | 301,000 | 0 |
| 15-Mar-2023 | 236.00 | 236.00 | 220.00 | 220.00 | 1,129,100 | 0 |
| 14-Mar-2023 | 236.00 | 238.00 | 234.00 | 234.00 | 148,400 | 0 |
| 13-Mar-2023 | 238.00 | 242.00 | 238.00 | 240.00 | 149,000 | 0 |
| 10-Mar-2023 | 242.00 | 246.00 | 236.00 | 238.00 | 264,800 | 0 |
| 09-Mar-2023 | 240.00 | 246.00 | 238.00 | 242.00 | 114,100 | 0 |
| 08-Mar-2023 | 246.00 | 248.00 | 236.00 | 242.00 | 344,100 | 0 |
| 07-Mar-2023 | 246.00 | 248.00 | 242.00 | 246.00 | 145,600 | 0 |
| 06-Mar-2023 | 248.00 | 250.00 | 242.00 | 248.00 | 301,000 | 0 |
| 03-Mar-2023 | 246.00 | 262.00 | 244.00 | 250.00 | 526,300 | 0 |
| 02-Mar-2023 | 248.00 | 250.00 | 244.00 | 246.00 | 570,700 | 0 |
| 01-Mar-2023 | 250.00 | 254.00 | 244.00 | 248.00 | 139,800 | 0 |
| 28-Feb-2023 | 248.00 | 254.00 | 238.00 | 250.00 | 266,400 | 0 |
| 27-Feb-2023 | 248.00 | 250.00 | 244.00 | 248.00 | 158,800 | 0 |
| 24-Feb-2023 | 248.00 | 250.00 | 234.00 | 248.00 | 202,000 | 0 |
| 23-Feb-2023 | 244.00 | 248.00 | 242.00 | 248.00 | 160,200 | 0 |
| 22-Feb-2023 | 244.00 | 248.00 | 238.00 | 244.00 | 163,000 | 0 |
| 21-Feb-2023 | 248.00 | 248.00 | 244.00 | 244.00 | 149,600 | 0 |
| 20-Feb-2023 | 246.00 | 250.00 | 244.00 | 248.00 | 113,000 | 0 |
| 17-Feb-2023 | 246.00 | 250.00 | 244.00 | 246.00 | 321,100 | 0 |
| 16-Feb-2023 | 250.00 | 250.00 | 244.00 | 246.00 | 156,500 | 0 |
| 15-Feb-2023 | 256.00 | 256.00 | 244.00 | 250.00 | 348,200 | 0 |
| 14-Feb-2023 | 244.00 | 252.00 | 238.00 | 252.00 | 374,500 | 0 |
| 13-Feb-2023 | 248.00 | 254.00 | 244.00 | 246.00 | 493,800 | 0 |
| 10-Feb-2023 | 260.00 | 260.00 | 242.00 | 244.00 | 3,879,500 | 0 |
| 09-Feb-2023 | 260.00 | 260.00 | 256.00 | 260.00 | 344,000 | 0 |
| 08-Feb-2023 | 264.00 | 264.00 | 258.00 | 260.00 | 883,200 | 0 |
| 07-Feb-2023 | 256.00 | 266.00 | 256.00 | 264.00 | 920,200 | 0 |
| 06-Feb-2023 | 264.00 | 270.00 | 256.00 | 256.00 | 992,200 | 0 |
| 03-Feb-2023 | 266.00 | 270.00 | 262.00 | 264.00 | 479,200 | 0 |
| 02-Feb-2023 | 268.00 | 274.00 | 266.00 | 266.00 | 606,500 | 0 |
| 01-Feb-2023 | 264.00 | 274.00 | 264.00 | 266.00 | 1,062,100 | 0 |
| 31-Jan-2023 | 266.00 | 270.00 | 262.00 | 264.00 | 218,900 | 0 |
| 30-Jan-2023 | 264.00 | 270.00 | 262.00 | 266.00 | 589,800 | 0 |
| 27-Jan-2023 | 270.00 | 272.00 | 264.00 | 266.00 | 872,100 | 0 |
| 26-Jan-2023 | 268.00 | 272.00 | 258.00 | 270.00 | 938,600 | 0 |
| 25-Jan-2023 | 282.00 | 282.00 | 264.00 | 268.00 | 3,089,600 | 0 |
| 24-Jan-2023 | 280.00 | 286.00 | 272.00 | 282.00 | 781,700 | 0 |
| 20-Jan-2023 | 288.00 | 304.00 | 276.00 | 282.00 | 2,095,400 | 0 |
| 19-Jan-2023 | 272.00 | 308.00 | 272.00 | 286.00 | 2,635,600 | 0 |
| 18-Jan-2023 | 262.00 | 274.00 | 260.00 | 270.00 | 1,858,800 | 0 |
| 17-Jan-2023 | 266.00 | 268.00 | 258.00 | 264.00 | 1,030,600 | 0 |
| 16-Jan-2023 | 266.00 | 280.00 | 260.00 | 266.00 | 326,500 | 0 |
| 13-Jan-2023 | 264.00 | 278.00 | 260.00 | 266.00 | 353,200 | 0 |
| 12-Jan-2023 | 262.00 | 266.00 | 258.00 | 258.00 | 86,300 | 0 |
| 11-Jan-2023 | 260.00 | 268.00 | 258.00 | 262.00 | 249,000 | 0 |
| 10-Jan-2023 | 262.00 | 264.00 | 252.00 | 258.00 | 886,800 | 0 |
| 09-Jan-2023 | 264.00 | 268.00 | 258.00 | 262.00 | 699,300 | 0 |
| 06-Jan-2023 | 268.00 | 278.00 | 256.00 | 264.00 | 783,700 | 0 |
| 05-Jan-2023 | 284.00 | 284.00 | 268.00 | 268.00 | 2,150,700 | 0 |
| 04-Jan-2023 | 288.00 | 292.00 | 282.00 | 284.00 | 771,700 | 0 |
| 03-Jan-2023 | 290.00 | 294.00 | 284.00 | 288.00 | 1,510,100 | 0 |
| 02-Jan-2023 | 298.00 | 300.00 | 288.00 | 290.00 | 754,700 | 0 |
| 30-Dec-2022 | 300.00 | 304.00 | 292.00 | 296.00 | 1,812,500 | 0 |