| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 130.00 | 143.00 | 130.00 | 140.00 | 5,999,200 | 0 |
| 05-Jun-2023 | 142.00 | 145.00 | 128.00 | 138.00 | 15,086,800 | 0 |
| 31-May-2023 | 156.00 | 157.00 | 145.00 | 145.00 | 43,191,900 | 0 |
| 30-May-2023 | 144.00 | 159.00 | 142.00 | 155.00 | 65,923,700 | 0 |
| 29-May-2023 | 157.00 | 159.00 | 146.00 | 146.00 | 24,123,700 | 0 |
| 26-May-2023 | 160.00 | 164.00 | 156.00 | 156.00 | 22,541,200 | 0 |
| 25-May-2023 | 160.00 | 164.00 | 154.00 | 159.00 | 34,092,300 | 0 |
| 24-May-2023 | 165.00 | 169.00 | 153.00 | 158.00 | 47,048,700 | 0 |
| 23-May-2023 | 171.00 | 186.00 | 160.00 | 163.00 | 112,734,600 | 0 |
| 22-May-2023 | 152.00 | 183.00 | 152.00 | 170.00 | 250,582,500 | 0 |
| 19-May-2023 | 164.00 | 177.00 | 152.00 | 152.00 | 61,605,800 | 0 |
| 17-May-2023 | 172.00 | 212.00 | 162.00 | 163.00 | 462,416,100 | 0 |
| 16-May-2023 | 132.00 | 164.00 | 122.00 | 164.00 | 308,731,900 | 0 |
| 15-May-2023 | 94.00 | 122.00 | 94.00 | 122.00 | 232,702,600 | 0 |
| 12-May-2023 | 91.00 | 98.00 | 90.00 | 91.00 | 32,404,600 | 0 |
| 11-May-2023 | 95.00 | 98.00 | 94.00 | 96.00 | 3,682,100 | 0 |
| 10-May-2023 | 90.00 | 98.00 | 90.00 | 96.00 | 6,181,800 | 0 |
| 09-May-2023 | 93.00 | 103.00 | 93.00 | 96.00 | 22,672,800 | 0 |
| 08-May-2023 | 93.00 | 102.00 | 93.00 | 100.00 | 3,470,000 | 0 |
| 05-May-2023 | 102.00 | 103.00 | 99.00 | 99.00 | 2,784,200 | 0 |
| 04-May-2023 | 102.00 | 104.00 | 95.00 | 102.00 | 4,382,500 | 0 |
| 03-May-2023 | 100.00 | 109.00 | 99.00 | 102.00 | 10,060,800 | 0 |
| 02-May-2023 | 95.00 | 108.00 | 95.00 | 106.00 | 14,623,400 | 0 |
| 28-Apr-2023 | 102.00 | 109.00 | 101.00 | 101.00 | 17,929,800 | 0 |
| 27-Apr-2023 | 104.00 | 112.00 | 103.00 | 108.00 | 6,055,600 | 0 |
| 26-Apr-2023 | 102.00 | 112.00 | 102.00 | 110.00 | 1,673,800 | 0 |
| 18-Apr-2023 | 113.00 | 128.00 | 108.00 | 109.00 | 44,713,800 | 0 |
| 17-Apr-2023 | 117.00 | 119.00 | 112.00 | 113.00 | 6,038,700 | 0 |
| 14-Apr-2023 | 121.00 | 123.00 | 117.00 | 117.00 | 3,346,600 | 0 |
| 13-Apr-2023 | 121.00 | 125.00 | 117.00 | 122.00 | 3,482,200 | 0 |
| 12-Apr-2023 | 124.00 | 125.00 | 121.00 | 121.00 | 3,289,800 | 0 |
| 11-Apr-2023 | 125.00 | 130.00 | 121.00 | 124.00 | 7,445,800 | 0 |
| 10-Apr-2023 | 131.00 | 133.00 | 123.00 | 123.00 | 45,408,300 | 0 |
| 06-Apr-2023 | 126.00 | 147.00 | 126.00 | 132.00 | 79,835,000 | 0 |
| 05-Apr-2023 | 120.00 | 131.00 | 120.00 | 126.00 | 13,700,400 | 0 |
| 04-Apr-2023 | 120.00 | 128.00 | 120.00 | 126.00 | 3,331,700 | 0 |
| 03-Apr-2023 | 132.00 | 138.00 | 124.00 | 126.00 | 9,889,300 | 0 |
| 31-Mar-2023 | 137.00 | 142.00 | 126.00 | 128.00 | 49,695,200 | 0 |
| 30-Mar-2023 | 133.00 | 143.00 | 129.00 | 135.00 | 42,156,400 | 0 |
| 29-Mar-2023 | 121.00 | 139.00 | 118.00 | 132.00 | 30,143,400 | 0 |
| 28-Mar-2023 | 121.00 | 124.00 | 119.00 | 120.00 | 3,124,100 | 0 |
| 27-Mar-2023 | 121.00 | 122.00 | 118.00 | 119.00 | 1,464,100 | 0 |
| 24-Mar-2023 | 118.00 | 127.00 | 116.00 | 120.00 | 13,118,900 | 0 |
| 21-Mar-2023 | 121.00 | 122.00 | 116.00 | 116.00 | 1,526,900 | 0 |
| 20-Mar-2023 | 110.00 | 125.00 | 110.00 | 119.00 | 4,868,100 | 0 |
| 17-Mar-2023 | 107.00 | 119.00 | 107.00 | 117.00 | 3,285,700 | 0 |
| 16-Mar-2023 | 123.00 | 125.00 | 115.00 | 115.00 | 5,615,200 | 0 |
| 15-Mar-2023 | 112.00 | 126.00 | 112.00 | 123.00 | 3,479,800 | 0 |
| 14-Mar-2023 | 132.00 | 134.00 | 120.00 | 120.00 | 12,747,300 | 0 |
| 13-Mar-2023 | 125.00 | 138.00 | 125.00 | 129.00 | 13,475,400 | 0 |
| 10-Mar-2023 | 131.00 | 144.00 | 124.00 | 128.00 | 44,194,400 | 0 |
| 09-Mar-2023 | 141.00 | 141.00 | 133.00 | 133.00 | 2,366,700 | 0 |
| 08-Mar-2023 | 135.00 | 140.00 | 131.00 | 137.00 | 7,943,100 | 0 |
| 07-Mar-2023 | 135.00 | 138.00 | 130.00 | 131.00 | 3,986,600 | 0 |
| 06-Mar-2023 | 135.00 | 139.00 | 133.00 | 135.00 | 3,211,200 | 0 |
| 03-Mar-2023 | 140.00 | 141.00 | 135.00 | 135.00 | 4,930,900 | 0 |
| 02-Mar-2023 | 132.00 | 149.00 | 132.00 | 140.00 | 27,229,000 | 0 |
| 01-Mar-2023 | 139.00 | 141.00 | 131.00 | 132.00 | 5,316,300 | 0 |
| 28-Feb-2023 | 142.00 | 146.00 | 139.00 | 139.00 | 5,464,900 | 0 |
| 27-Feb-2023 | 143.00 | 146.00 | 139.00 | 142.00 | 3,375,800 | 0 |
| 24-Feb-2023 | 145.00 | 152.00 | 142.00 | 143.00 | 13,063,100 | 0 |
| 23-Feb-2023 | 130.00 | 153.00 | 130.00 | 149.00 | 42,546,600 | 0 |
| 22-Feb-2023 | 130.00 | 139.00 | 130.00 | 135.00 | 1,967,300 | 0 |
| 21-Feb-2023 | 131.00 | 146.00 | 131.00 | 138.00 | 6,334,000 | 0 |
| 20-Feb-2023 | 138.00 | 144.00 | 136.00 | 140.00 | 3,036,500 | 0 |
| 17-Feb-2023 | 148.00 | 150.00 | 143.00 | 144.00 | 5,560,100 | 0 |
| 16-Feb-2023 | 147.00 | 153.00 | 146.00 | 148.00 | 10,206,300 | 0 |
| 15-Feb-2023 | 140.00 | 154.00 | 140.00 | 147.00 | 5,592,900 | 0 |
| 14-Feb-2023 | 134.00 | 150.00 | 134.00 | 149.00 | 17,462,400 | 0 |
| 13-Feb-2023 | 129.00 | 144.00 | 129.00 | 142.00 | 17,310,400 | 0 |
| 10-Feb-2023 | 145.00 | 147.00 | 137.00 | 137.00 | 15,020,300 | 0 |
| 09-Feb-2023 | 140.00 | 150.00 | 140.00 | 143.00 | 7,123,600 | 0 |
| 08-Feb-2023 | 145.00 | 150.00 | 144.00 | 149.00 | 11,567,300 | 0 |
| 07-Feb-2023 | 139.00 | 146.00 | 135.00 | 145.00 | 12,595,800 | 0 |
| 06-Feb-2023 | 139.00 | 154.00 | 139.00 | 139.00 | 23,662,900 | 0 |
| 03-Feb-2023 | 160.00 | 169.00 | 149.00 | 149.00 | 47,608,700 | 0 |
| 02-Feb-2023 | 164.00 | 170.00 | 160.00 | 160.00 | 34,148,300 | 0 |
| 01-Feb-2023 | 161.00 | 165.00 | 158.00 | 163.00 | 13,252,100 | 0 |
| 31-Jan-2023 | 160.00 | 167.00 | 155.00 | 160.00 | 25,589,000 | 0 |
| 30-Jan-2023 | 154.00 | 167.00 | 152.00 | 158.00 | 34,810,600 | 0 |
| 27-Jan-2023 | 152.00 | 156.00 | 148.00 | 153.00 | 6,541,700 | 0 |
| 26-Jan-2023 | 166.00 | 173.00 | 151.00 | 151.00 | 53,237,200 | 0 |
| 25-Jan-2023 | 148.00 | 171.00 | 142.00 | 162.00 | 106,642,000 | 0 |
| 24-Jan-2023 | 159.00 | 166.00 | 147.00 | 147.00 | 24,066,700 | 0 |
| 20-Jan-2023 | 158.00 | 171.00 | 153.00 | 158.00 | 70,527,300 | 0 |
| 19-Jan-2023 | 162.00 | 175.00 | 150.00 | 153.00 | 62,503,400 | 0 |
| 18-Jan-2023 | 142.00 | 168.00 | 141.00 | 161.00 | 142,364,100 | 0 |
| 17-Jan-2023 | 121.00 | 149.00 | 113.00 | 140.00 | 119,039,000 | 0 |
| 16-Jan-2023 | 101.00 | 131.00 | 100.00 | 121.00 | 95,160,900 | 0 |
| 13-Jan-2023 | 95.00 | 104.00 | 95.00 | 100.00 | 9,792,900 | 0 |
| 12-Jan-2023 | 97.00 | 100.00 | 96.00 | 96.00 | 2,491,500 | 0 |
| 11-Jan-2023 | 96.00 | 101.00 | 92.00 | 96.00 | 8,543,400 | 0 |
| 10-Jan-2023 | 101.00 | 101.00 | 95.00 | 97.00 | 4,773,300 | 0 |
| 09-Jan-2023 | 102.00 | 110.00 | 98.00 | 101.00 | 12,732,900 | 0 |
| 06-Jan-2023 | 96.00 | 111.00 | 96.00 | 101.00 | 28,406,100 | 0 |
| 05-Jan-2023 | 102.00 | 103.00 | 95.00 | 95.00 | 12,007,200 | 0 |
| 04-Jan-2023 | 110.00 | 110.00 | 101.00 | 102.00 | 6,206,900 | 0 |
| 03-Jan-2023 | 113.00 | 113.00 | 104.00 | 105.00 | 2,663,900 | 0 |
| 02-Jan-2023 | 112.00 | 112.00 | 105.00 | 108.00 | 4,419,800 | 0 |
| 30-Dec-2022 | 113.00 | 114.00 | 105.00 | 105.00 | 8,620,400 | 0 |