| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 142.00 | 146.00 | 141.00 | 142.00 | 1,845,300 | 0 |
| 06-Jun-2023 | 139.00 | 149.00 | 135.00 | 142.00 | 3,145,800 | 0 |
| 05-Jun-2023 | 150.00 | 151.00 | 136.00 | 139.00 | 3,143,600 | 0 |
| 31-May-2023 | 151.00 | 160.00 | 150.00 | 150.00 | 8,079,300 | 0 |
| 30-May-2023 | 173.00 | 173.00 | 161.00 | 161.00 | 14,085,400 | 0 |
| 29-May-2023 | 174.00 | 180.00 | 173.00 | 173.00 | 1,225,600 | 0 |
| 26-May-2023 | 198.00 | 236.00 | 185.00 | 185.00 | 248,887,400 | 0 |
| 25-May-2023 | 155.00 | 200.00 | 155.00 | 198.00 | 114,021,100 | 0 |
| 24-May-2023 | 152.00 | 157.00 | 152.00 | 156.00 | 905,600 | 0 |
| 23-May-2023 | 160.00 | 162.00 | 150.00 | 152.00 | 3,086,400 | 0 |
| 22-May-2023 | 163.00 | 166.00 | 160.00 | 161.00 | 972,500 | 0 |
| 19-May-2023 | 164.00 | 168.00 | 163.00 | 163.00 | 1,124,200 | 0 |
| 17-May-2023 | 170.00 | 198.00 | 161.00 | 163.00 | 32,730,700 | 0 |
| 16-May-2023 | 160.00 | 169.00 | 160.00 | 168.00 | 209,000 | 0 |
| 15-May-2023 | 161.00 | 169.00 | 161.00 | 168.00 | 212,100 | 0 |
| 12-May-2023 | 161.00 | 170.00 | 161.00 | 170.00 | 242,600 | 0 |
| 11-May-2023 | 162.00 | 170.00 | 162.00 | 168.00 | 307,000 | 0 |
| 10-May-2023 | 160.00 | 171.00 | 160.00 | 170.00 | 200,200 | 0 |
| 09-May-2023 | 160.00 | 175.00 | 160.00 | 169.00 | 1,265,500 | 0 |
| 08-May-2023 | 162.00 | 171.00 | 162.00 | 166.00 | 966,400 | 0 |
| 05-May-2023 | 161.00 | 170.00 | 161.00 | 166.00 | 593,700 | 0 |
| 04-May-2023 | 160.00 | 171.00 | 160.00 | 170.00 | 527,100 | 0 |
| 03-May-2023 | 160.00 | 173.00 | 160.00 | 170.00 | 160,400 | 0 |
| 02-May-2023 | 160.00 | 172.00 | 160.00 | 170.00 | 548,800 | 0 |
| 28-Apr-2023 | 164.00 | 174.00 | 164.00 | 170.00 | 280,800 | 0 |
| 27-Apr-2023 | 162.00 | 174.00 | 162.00 | 173.00 | 485,100 | 0 |
| 26-Apr-2023 | 168.00 | 176.00 | 163.00 | 171.00 | 898,100 | 0 |
| 18-Apr-2023 | 171.00 | 171.00 | 165.00 | 168.00 | 342,800 | 0 |
| 17-Apr-2023 | 174.00 | 174.00 | 167.00 | 171.00 | 528,000 | 0 |
| 14-Apr-2023 | 167.00 | 177.00 | 167.00 | 174.00 | 667,400 | 0 |
| 13-Apr-2023 | 169.00 | 181.00 | 169.00 | 176.00 | 622,100 | 0 |
| 12-Apr-2023 | 175.00 | 187.00 | 175.00 | 177.00 | 1,494,000 | 0 |
| 11-Apr-2023 | 183.00 | 190.00 | 183.00 | 184.00 | 2,267,600 | 0 |
| 10-Apr-2023 | 181.00 | 204.00 | 181.00 | 182.00 | 9,398,100 | 0 |
| 06-Apr-2023 | 176.00 | 210.00 | 176.00 | 181.00 | 22,485,500 | 0 |
| 05-Apr-2023 | 172.00 | 182.00 | 172.00 | 177.00 | 1,206,600 | 0 |
| 04-Apr-2023 | 182.00 | 187.00 | 177.00 | 182.00 | 1,160,000 | 0 |
| 03-Apr-2023 | 166.00 | 194.00 | 166.00 | 182.00 | 4,031,200 | 0 |
| 31-Mar-2023 | 161.00 | 186.00 | 161.00 | 175.00 | 4,335,000 | 0 |
| 30-Mar-2023 | 160.00 | 175.00 | 160.00 | 170.00 | 1,476,100 | 0 |
| 29-Mar-2023 | 161.00 | 175.00 | 161.00 | 169.00 | 883,300 | 0 |
| 28-Mar-2023 | 172.00 | 174.00 | 170.00 | 171.00 | 389,600 | 0 |
| 27-Mar-2023 | 163.00 | 176.00 | 163.00 | 173.00 | 465,900 | 0 |
| 24-Mar-2023 | 171.00 | 177.00 | 167.00 | 171.00 | 694,300 | 0 |
| 21-Mar-2023 | 166.00 | 179.00 | 166.00 | 175.00 | 610,400 | 0 |
| 20-Mar-2023 | 162.00 | 180.00 | 162.00 | 175.00 | 1,434,000 | 0 |
| 17-Mar-2023 | 164.00 | 173.00 | 164.00 | 171.00 | 1,183,800 | 0 |
| 16-Mar-2023 | 175.00 | 180.00 | 173.00 | 173.00 | 3,029,100 | 0 |
| 15-Mar-2023 | 198.00 | 200.00 | 186.00 | 186.00 | 2,165,000 | 0 |
| 14-Mar-2023 | 200.00 | 208.00 | 200.00 | 200.00 | 929,300 | 0 |
| 13-Mar-2023 | 206.00 | 210.00 | 202.00 | 204.00 | 830,400 | 0 |
| 10-Mar-2023 | 206.00 | 224.00 | 206.00 | 208.00 | 721,100 | 0 |
| 09-Mar-2023 | 200.00 | 216.00 | 200.00 | 208.00 | 1,312,800 | 0 |
| 08-Mar-2023 | 202.00 | 216.00 | 202.00 | 214.00 | 550,200 | 0 |
| 07-Mar-2023 | 204.00 | 218.00 | 204.00 | 216.00 | 972,600 | 0 |
| 06-Mar-2023 | 214.00 | 218.00 | 212.00 | 216.00 | 869,800 | 0 |
| 03-Mar-2023 | 216.00 | 220.00 | 214.00 | 216.00 | 547,400 | 0 |
| 02-Mar-2023 | 220.00 | 226.00 | 216.00 | 216.00 | 1,138,600 | 0 |
| 01-Mar-2023 | 212.00 | 226.00 | 212.00 | 222.00 | 599,500 | 0 |
| 28-Feb-2023 | 224.00 | 228.00 | 220.00 | 224.00 | 748,400 | 0 |
| 27-Feb-2023 | 212.00 | 226.00 | 212.00 | 224.00 | 664,500 | 0 |
| 24-Feb-2023 | 222.00 | 230.00 | 222.00 | 224.00 | 857,200 | 0 |
| 23-Feb-2023 | 214.00 | 228.00 | 214.00 | 226.00 | 1,404,800 | 0 |
| 22-Feb-2023 | 214.00 | 232.00 | 214.00 | 228.00 | 1,726,400 | 0 |
| 21-Feb-2023 | 220.00 | 234.00 | 218.00 | 230.00 | 3,274,600 | 0 |
| 20-Feb-2023 | 224.00 | 228.00 | 222.00 | 224.00 | 776,300 | 0 |
| 17-Feb-2023 | 212.00 | 228.00 | 212.00 | 224.00 | 594,200 | 0 |
| 16-Feb-2023 | 214.00 | 228.00 | 214.00 | 224.00 | 1,442,300 | 0 |
| 15-Feb-2023 | 228.00 | 232.00 | 224.00 | 226.00 | 1,801,700 | 0 |
| 14-Feb-2023 | 230.00 | 232.00 | 224.00 | 230.00 | 1,223,100 | 0 |
| 13-Feb-2023 | 230.00 | 234.00 | 228.00 | 228.00 | 1,435,800 | 0 |
| 10-Feb-2023 | 234.00 | 236.00 | 230.00 | 230.00 | 1,972,300 | 0 |
| 09-Feb-2023 | 240.00 | 240.00 | 230.00 | 234.00 | 2,570,900 | 0 |
| 08-Feb-2023 | 242.00 | 244.00 | 236.00 | 238.00 | 1,406,400 | 0 |
| 07-Feb-2023 | 234.00 | 248.00 | 234.00 | 242.00 | 3,144,800 | 0 |
| 06-Feb-2023 | 230.00 | 242.00 | 230.00 | 236.00 | 1,641,700 | 0 |
| 03-Feb-2023 | 240.00 | 242.00 | 234.00 | 238.00 | 2,258,900 | 0 |
| 02-Feb-2023 | 240.00 | 244.00 | 234.00 | 236.00 | 3,167,600 | 0 |
| 01-Feb-2023 | 218.00 | 240.00 | 218.00 | 240.00 | 5,830,800 | 0 |
| 31-Jan-2023 | 234.00 | 274.00 | 232.00 | 232.00 | 37,327,100 | 0 |
| 30-Jan-2023 | 254.00 | 264.00 | 248.00 | 248.00 | 4,014,100 | 0 |
| 27-Jan-2023 | 266.00 | 274.00 | 266.00 | 266.00 | 4,866,500 | 0 |
| 26-Jan-2023 | 306.00 | 346.00 | 284.00 | 284.00 | 166,579,900 | 0 |
| 25-Jan-2023 | 272.00 | 316.00 | 252.00 | 304.00 | 135,914,500 | 0 |
| 24-Jan-2023 | 208.00 | 270.00 | 208.00 | 270.00 | 52,111,800 | 0 |
| 20-Jan-2023 | 206.00 | 230.00 | 206.00 | 216.00 | 3,018,000 | 0 |
| 19-Jan-2023 | 220.00 | 228.00 | 216.00 | 216.00 | 1,964,500 | 0 |
| 18-Jan-2023 | 224.00 | 226.00 | 220.00 | 224.00 | 1,303,700 | 0 |
| 17-Jan-2023 | 216.00 | 230.00 | 216.00 | 224.00 | 2,511,200 | 0 |
| 16-Jan-2023 | 210.00 | 218.00 | 210.00 | 216.00 | 2,573,600 | 0 |
| 13-Jan-2023 | 204.00 | 232.00 | 204.00 | 210.00 | 12,179,800 | 0 |
| 12-Jan-2023 | 210.00 | 224.00 | 210.00 | 218.00 | 3,970,900 | 0 |
| 11-Jan-2023 | 202.00 | 220.00 | 202.00 | 210.00 | 2,126,000 | 0 |
| 10-Jan-2023 | 222.00 | 226.00 | 210.00 | 214.00 | 2,909,100 | 0 |
| 09-Jan-2023 | 226.00 | 250.00 | 216.00 | 220.00 | 11,264,500 | 0 |
| 06-Jan-2023 | 224.00 | 250.00 | 224.00 | 224.00 | 8,088,900 | 0 |
| 05-Jan-2023 | 256.00 | 266.00 | 240.00 | 240.00 | 10,278,900 | 0 |
| 04-Jan-2023 | 254.00 | 262.00 | 252.00 | 256.00 | 1,932,200 | 0 |
| 03-Jan-2023 | 254.00 | 260.00 | 250.00 | 254.00 | 2,403,500 | 0 |
| 02-Jan-2023 | 248.00 | 268.00 | 244.00 | 252.00 | 6,296,000 | 0 |