| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 286.00 | 304.00 | 270.00 | 294.00 | 5,808,700 | 0 |
| 05-Jun-2023 | 306.00 | 312.00 | 288.00 | 288.00 | 3,788,100 | 0 |
| 31-May-2023 | 306.00 | 312.00 | 300.00 | 300.00 | 2,573,800 | 0 |
| 30-May-2023 | 310.00 | 316.00 | 306.00 | 306.00 | 1,738,500 | 0 |
| 29-May-2023 | 312.00 | 320.00 | 306.00 | 308.00 | 2,793,100 | 0 |
| 26-May-2023 | 320.00 | 322.00 | 312.00 | 312.00 | 464,300 | 0 |
| 25-May-2023 | 322.00 | 322.00 | 310.00 | 310.00 | 42,800 | 0 |
| 24-May-2023 | 316.00 | 324.00 | 310.00 | 310.00 | 693,100 | 0 |
| 23-May-2023 | 310.00 | 320.00 | 304.00 | 304.00 | 1,220,200 | 0 |
| 22-May-2023 | 316.00 | 320.00 | 302.00 | 304.00 | 1,932,100 | 0 |
| 19-May-2023 | 316.00 | 324.00 | 300.00 | 300.00 | 2,435,200 | 0 |
| 17-May-2023 | 318.00 | 330.00 | 318.00 | 318.00 | 1,310,200 | 0 |
| 16-May-2023 | 318.00 | 330.00 | 318.00 | 320.00 | 715,700 | 0 |
| 15-May-2023 | 312.00 | 340.00 | 312.00 | 318.00 | 2,841,300 | 0 |
| 12-May-2023 | 310.00 | 324.00 | 310.00 | 312.00 | 638,000 | 0 |
| 11-May-2023 | 318.00 | 330.00 | 310.00 | 310.00 | 1,382,800 | 0 |
| 10-May-2023 | 330.00 | 330.00 | 310.00 | 310.00 | 507,700 | 0 |
| 09-May-2023 | 310.00 | 324.00 | 310.00 | 312.00 | 1,163,600 | 0 |
| 08-May-2023 | 310.00 | 340.00 | 304.00 | 310.00 | 1,457,400 | 0 |
| 05-May-2023 | 332.00 | 348.00 | 310.00 | 310.00 | 1,825,000 | 0 |
| 04-May-2023 | 348.00 | 350.00 | 328.00 | 332.00 | 2,742,800 | 0 |
| 03-May-2023 | 346.00 | 354.00 | 344.00 | 348.00 | 2,793,500 | 0 |
| 02-May-2023 | 328.00 | 344.00 | 328.00 | 344.00 | 2,704,200 | 0 |
| 28-Apr-2023 | 324.00 | 332.00 | 324.00 | 328.00 | 1,180,500 | 0 |
| 27-Apr-2023 | 322.00 | 330.00 | 322.00 | 324.00 | 951,400 | 0 |
| 26-Apr-2023 | 320.00 | 322.00 | 318.00 | 322.00 | 627,200 | 0 |
| 18-Apr-2023 | 320.00 | 326.00 | 320.00 | 322.00 | 1,066,300 | 0 |
| 17-Apr-2023 | 320.00 | 326.00 | 318.00 | 318.00 | 1,935,100 | 0 |
| 14-Apr-2023 | 312.00 | 320.00 | 310.00 | 312.00 | 350,000 | 0 |
| 13-Apr-2023 | 312.00 | 318.00 | 312.00 | 312.00 | 569,700 | 0 |
| 12-Apr-2023 | 320.00 | 320.00 | 304.00 | 312.00 | 1,493,200 | 0 |
| 11-Apr-2023 | 322.00 | 324.00 | 310.00 | 320.00 | 1,173,400 | 0 |
| 10-Apr-2023 | 320.00 | 324.00 | 316.00 | 320.00 | 1,310,800 | 0 |
| 06-Apr-2023 | 320.00 | 322.00 | 318.00 | 322.00 | 716,900 | 0 |
| 05-Apr-2023 | 328.00 | 328.00 | 316.00 | 318.00 | 686,100 | 0 |
| 04-Apr-2023 | 318.00 | 322.00 | 316.00 | 318.00 | 3,556,400 | 0 |
| 03-Apr-2023 | 308.00 | 320.00 | 308.00 | 320.00 | 2,236,800 | 0 |
| 31-Mar-2023 | 306.00 | 310.00 | 304.00 | 308.00 | 1,360,100 | 0 |
| 30-Mar-2023 | 300.00 | 306.00 | 298.00 | 304.00 | 509,300 | 0 |
| 29-Mar-2023 | 296.00 | 302.00 | 294.00 | 300.00 | 1,140,300 | 0 |
| 28-Mar-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 464,400 | 0 |
| 27-Mar-2023 | 296.00 | 302.00 | 294.00 | 296.00 | 856,500 | 0 |
| 24-Mar-2023 | 292.00 | 296.00 | 288.00 | 288.00 | 236,700 | 0 |
| 21-Mar-2023 | 292.00 | 296.00 | 286.00 | 292.00 | 163,700 | 0 |
| 20-Mar-2023 | 288.00 | 292.00 | 282.00 | 282.00 | 340,800 | 0 |
| 17-Mar-2023 | 286.00 | 294.00 | 282.00 | 284.00 | 569,300 | 0 |
| 16-Mar-2023 | 274.00 | 290.00 | 274.00 | 280.00 | 247,400 | 0 |
| 15-Mar-2023 | 284.00 | 298.00 | 278.00 | 278.00 | 300,900 | 0 |
| 14-Mar-2023 | 270.00 | 298.00 | 270.00 | 284.00 | 822,200 | 0 |
| 13-Mar-2023 | 294.00 | 298.00 | 278.00 | 278.00 | 2,489,200 | 0 |
| 10-Mar-2023 | 316.00 | 322.00 | 294.00 | 298.00 | 2,938,800 | 0 |
| 09-Mar-2023 | 322.00 | 326.00 | 314.00 | 316.00 | 416,400 | 0 |
| 08-Mar-2023 | 324.00 | 326.00 | 312.00 | 322.00 | 347,800 | 0 |
| 07-Mar-2023 | 318.00 | 324.00 | 314.00 | 324.00 | 688,900 | 0 |
| 06-Mar-2023 | 318.00 | 330.00 | 312.00 | 318.00 | 414,100 | 0 |
| 03-Mar-2023 | 316.00 | 326.00 | 316.00 | 322.00 | 188,600 | 0 |
| 02-Mar-2023 | 324.00 | 328.00 | 316.00 | 316.00 | 1,030,200 | 0 |
| 01-Mar-2023 | 318.00 | 334.00 | 318.00 | 324.00 | 192,900 | 0 |
| 28-Feb-2023 | 324.00 | 338.00 | 320.00 | 320.00 | 2,022,700 | 0 |
| 27-Feb-2023 | 332.00 | 340.00 | 320.00 | 324.00 | 1,093,000 | 0 |
| 24-Feb-2023 | 314.00 | 342.00 | 314.00 | 330.00 | 3,708,100 | 0 |
| 23-Feb-2023 | 316.00 | 322.00 | 314.00 | 314.00 | 1,577,000 | 0 |
| 22-Feb-2023 | 318.00 | 320.00 | 310.00 | 318.00 | 1,328,300 | 0 |
| 21-Feb-2023 | 314.00 | 318.00 | 314.00 | 318.00 | 850,000 | 0 |
| 20-Feb-2023 | 318.00 | 318.00 | 310.00 | 314.00 | 815,000 | 0 |
| 17-Feb-2023 | 310.00 | 316.00 | 310.00 | 316.00 | 2,025,200 | 0 |
| 16-Feb-2023 | 306.00 | 314.00 | 306.00 | 310.00 | 1,015,600 | 0 |
| 15-Feb-2023 | 306.00 | 312.00 | 304.00 | 310.00 | 781,700 | 0 |
| 14-Feb-2023 | 308.00 | 312.00 | 306.00 | 306.00 | 623,000 | 0 |
| 13-Feb-2023 | 300.00 | 310.00 | 300.00 | 310.00 | 604,700 | 0 |
| 10-Feb-2023 | 308.00 | 312.00 | 302.00 | 302.00 | 745,600 | 0 |
| 09-Feb-2023 | 306.00 | 312.00 | 302.00 | 308.00 | 955,400 | 0 |
| 08-Feb-2023 | 304.00 | 306.00 | 300.00 | 306.00 | 1,115,700 | 0 |
| 07-Feb-2023 | 298.00 | 312.00 | 298.00 | 304.00 | 1,997,200 | 0 |
| 06-Feb-2023 | 296.00 | 304.00 | 296.00 | 298.00 | 760,800 | 0 |
| 03-Feb-2023 | 302.00 | 304.00 | 296.00 | 296.00 | 1,415,600 | 0 |
| 02-Feb-2023 | 294.00 | 306.00 | 290.00 | 300.00 | 2,764,300 | 0 |
| 01-Feb-2023 | 294.00 | 296.00 | 292.00 | 294.00 | 408,300 | 0 |
| 31-Jan-2023 | 286.00 | 296.00 | 286.00 | 294.00 | 1,148,100 | 0 |
| 30-Jan-2023 | 294.00 | 300.00 | 286.00 | 286.00 | 1,554,800 | 0 |
| 27-Jan-2023 | 286.00 | 292.00 | 280.00 | 292.00 | 798,100 | 0 |
| 26-Jan-2023 | 272.00 | 298.00 | 272.00 | 286.00 | 1,815,400 | 0 |
| 25-Jan-2023 | 270.00 | 276.00 | 262.00 | 272.00 | 2,112,700 | 0 |
| 24-Jan-2023 | 294.00 | 296.00 | 276.00 | 276.00 | 2,978,600 | 0 |
| 20-Jan-2023 | 302.00 | 302.00 | 296.00 | 296.00 | 1,599,700 | 0 |
| 19-Jan-2023 | 300.00 | 302.00 | 296.00 | 302.00 | 1,209,700 | 0 |
| 18-Jan-2023 | 294.00 | 300.00 | 278.00 | 296.00 | 2,738,300 | 0 |
| 17-Jan-2023 | 280.00 | 296.00 | 280.00 | 296.00 | 2,453,200 | 0 |
| 16-Jan-2023 | 278.00 | 284.00 | 278.00 | 280.00 | 787,100 | 0 |
| 13-Jan-2023 | 282.00 | 282.00 | 276.00 | 278.00 | 1,754,200 | 0 |
| 12-Jan-2023 | 276.00 | 284.00 | 276.00 | 278.00 | 1,228,000 | 0 |
| 11-Jan-2023 | 282.00 | 284.00 | 276.00 | 276.00 | 667,400 | 0 |
| 10-Jan-2023 | 276.00 | 282.00 | 276.00 | 282.00 | 1,030,100 | 0 |
| 09-Jan-2023 | 280.00 | 280.00 | 262.00 | 278.00 | 1,067,000 | 0 |
| 06-Jan-2023 | 280.00 | 280.00 | 272.00 | 280.00 | 1,142,200 | 0 |
| 05-Jan-2023 | 286.00 | 288.00 | 276.00 | 278.00 | 7,117,800 | 0 |
| 04-Jan-2023 | 276.00 | 286.00 | 276.00 | 286.00 | 3,581,400 | 0 |
| 03-Jan-2023 | 264.00 | 290.00 | 262.00 | 272.00 | 4,938,000 | 0 |
| 02-Jan-2023 | 260.00 | 264.00 | 258.00 | 262.00 | 655,500 | 0 |
| 30-Dec-2022 | 264.00 | 266.00 | 258.00 | 258.00 | 829,800 | 0 |