| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 268.00 | 272.00 | 262.00 | 262.00 | 27,900,100 | 0 |
| 06-Jun-2023 | 262.00 | 272.00 | 258.00 | 268.00 | 38,455,000 | 0 |
| 05-Jun-2023 | 258.00 | 262.00 | 256.00 | 260.00 | 28,338,800 | 0 |
| 31-May-2023 | 266.00 | 266.00 | 254.00 | 256.00 | 62,561,000 | 0 |
| 30-May-2023 | 268.00 | 272.00 | 262.00 | 264.00 | 20,396,600 | 0 |
| 29-May-2023 | 274.00 | 274.00 | 262.00 | 266.00 | 57,253,800 | 0 |
| 26-May-2023 | 276.00 | 280.00 | 270.00 | 272.00 | 31,003,900 | 0 |
| 25-May-2023 | 280.00 | 284.00 | 268.00 | 274.00 | 79,989,400 | 0 |
| 24-May-2023 | 278.00 | 282.00 | 276.00 | 280.00 | 18,426,100 | 0 |
| 23-May-2023 | 284.00 | 292.00 | 276.00 | 278.00 | 53,913,600 | 0 |
| 22-May-2023 | 284.00 | 286.00 | 278.00 | 284.00 | 16,572,900 | 0 |
| 19-May-2023 | 284.00 | 288.00 | 280.00 | 284.00 | 15,287,700 | 0 |
| 17-May-2023 | 278.00 | 288.00 | 278.00 | 284.00 | 21,987,200 | 0 |
| 16-May-2023 | 288.00 | 292.00 | 278.00 | 278.00 | 44,719,600 | 0 |
| 15-May-2023 | 292.00 | 298.00 | 282.00 | 286.00 | 37,197,500 | 0 |
| 12-May-2023 | 288.00 | 294.00 | 286.00 | 290.00 | 12,596,900 | 0 |
| 11-May-2023 | 296.00 | 298.00 | 282.00 | 290.00 | 26,870,700 | 0 |
| 10-May-2023 | 288.00 | 298.00 | 286.00 | 296.00 | 44,659,300 | 0 |
| 09-May-2023 | 286.00 | 292.00 | 284.00 | 286.00 | 34,039,800 | 0 |
| 08-May-2023 | 282.00 | 290.00 | 278.00 | 286.00 | 32,047,500 | 0 |
| 05-May-2023 | 280.00 | 284.00 | 276.00 | 280.00 | 19,730,200 | 0 |
| 04-May-2023 | 282.00 | 292.00 | 276.00 | 282.00 | 65,683,200 | 0 |
| 03-May-2023 | 266.00 | 288.00 | 266.00 | 284.00 | 81,711,100 | 0 |
| 02-May-2023 | 286.00 | 290.00 | 272.00 | 276.00 | 77,365,400 | 0 |
| 28-Apr-2023 | 288.00 | 300.00 | 280.00 | 286.00 | 108,521,400 | 0 |
| 27-Apr-2023 | 300.00 | 310.00 | 292.00 | 292.00 | 182,415,700 | 0 |
| 26-Apr-2023 | 334.00 | 344.00 | 312.00 | 312.00 | 95,310,600 | 0 |
| 18-Apr-2023 | 330.00 | 344.00 | 322.00 | 334.00 | 34,418,600 | 0 |
| 17-Apr-2023 | 342.00 | 346.00 | 326.00 | 328.00 | 60,915,500 | 0 |
| 14-Apr-2023 | 344.00 | 352.00 | 342.00 | 342.00 | 24,231,000 | 0 |
| 13-Apr-2023 | 356.00 | 358.00 | 340.00 | 344.00 | 40,961,100 | 0 |
| 12-Apr-2023 | 348.00 | 358.00 | 342.00 | 354.00 | 26,073,800 | 0 |
| 11-Apr-2023 | 342.00 | 352.00 | 340.00 | 346.00 | 19,805,500 | 0 |
| 10-Apr-2023 | 352.00 | 354.00 | 336.00 | 340.00 | 37,659,300 | 0 |
| 06-Apr-2023 | 354.00 | 360.00 | 350.00 | 350.00 | 20,360,200 | 0 |
| 05-Apr-2023 | 354.00 | 364.00 | 352.00 | 354.00 | 20,644,300 | 0 |
| 04-Apr-2023 | 362.00 | 364.00 | 352.00 | 354.00 | 17,706,900 | 0 |
| 03-Apr-2023 | 370.00 | 374.00 | 356.00 | 362.00 | 33,968,900 | 0 |
| 31-Mar-2023 | 356.00 | 370.00 | 348.00 | 368.00 | 42,997,700 | 0 |
| 30-Mar-2023 | 364.00 | 376.00 | 352.00 | 354.00 | 72,265,400 | 0 |
| 29-Mar-2023 | 358.00 | 370.00 | 358.00 | 362.00 | 36,407,500 | 0 |
| 28-Mar-2023 | 358.00 | 360.00 | 352.00 | 358.00 | 20,784,600 | 0 |
| 27-Mar-2023 | 358.00 | 364.00 | 352.00 | 356.00 | 23,449,100 | 0 |
| 24-Mar-2023 | 362.00 | 368.00 | 356.00 | 356.00 | 25,707,500 | 0 |
| 21-Mar-2023 | 352.00 | 366.00 | 352.00 | 360.00 | 39,113,300 | 0 |
| 20-Mar-2023 | 380.00 | 380.00 | 352.00 | 352.00 | 108,261,400 | 0 |
| 17-Mar-2023 | 334.00 | 380.00 | 328.00 | 378.00 | 117,811,200 | 0 |
| 16-Mar-2023 | 358.00 | 358.00 | 334.00 | 334.00 | 100,877,800 | 0 |
| 15-Mar-2023 | 378.00 | 388.00 | 352.00 | 358.00 | 64,053,000 | 0 |
| 14-Mar-2023 | 390.00 | 390.00 | 368.00 | 372.00 | 66,800,700 | 0 |
| 13-Mar-2023 | 392.00 | 398.00 | 386.00 | 392.00 | 28,212,000 | 0 |
| 10-Mar-2023 | 402.00 | 406.00 | 394.00 | 394.00 | 28,934,800 | 0 |
| 09-Mar-2023 | 402.00 | 412.00 | 402.00 | 402.00 | 52,527,500 | 0 |
| 08-Mar-2023 | 390.00 | 404.00 | 386.00 | 400.00 | 48,030,500 | 0 |
| 07-Mar-2023 | 424.00 | 432.00 | 394.00 | 394.00 | 103,053,400 | 0 |
| 06-Mar-2023 | 410.00 | 426.00 | 404.00 | 422.00 | 68,844,500 | 0 |
| 03-Mar-2023 | 414.00 | 424.00 | 402.00 | 408.00 | 80,233,600 | 0 |
| 02-Mar-2023 | 424.00 | 438.00 | 416.00 | 416.00 | 98,220,700 | 0 |
| 01-Mar-2023 | 400.00 | 432.00 | 398.00 | 422.00 | 153,130,300 | 0 |
| 28-Feb-2023 | 392.00 | 408.00 | 386.00 | 398.00 | 75,213,000 | 0 |
| 27-Feb-2023 | 398.00 | 402.00 | 382.00 | 388.00 | 63,337,800 | 0 |
| 24-Feb-2023 | 398.00 | 412.00 | 392.00 | 396.00 | 74,597,400 | 0 |
| 23-Feb-2023 | 406.00 | 410.00 | 390.00 | 394.00 | 49,484,300 | 0 |
| 22-Feb-2023 | 418.00 | 430.00 | 402.00 | 404.00 | 89,973,000 | 0 |
| 21-Feb-2023 | 444.00 | 454.00 | 420.00 | 420.00 | 160,814,200 | 0 |
| 20-Feb-2023 | 384.00 | 440.00 | 384.00 | 440.00 | 262,600,100 | 0 |
| 17-Feb-2023 | 380.00 | 388.00 | 374.00 | 384.00 | 24,413,500 | 0 |
| 16-Feb-2023 | 386.00 | 394.00 | 378.00 | 380.00 | 43,356,400 | 0 |
| 15-Feb-2023 | 396.00 | 396.00 | 382.00 | 384.00 | 51,306,400 | 0 |
| 14-Feb-2023 | 390.00 | 406.00 | 388.00 | 396.00 | 64,640,100 | 0 |
| 13-Feb-2023 | 382.00 | 394.00 | 378.00 | 386.00 | 43,236,600 | 0 |
| 10-Feb-2023 | 392.00 | 394.00 | 370.00 | 382.00 | 48,552,800 | 0 |
| 09-Feb-2023 | 396.00 | 404.00 | 388.00 | 390.00 | 46,810,600 | 0 |
| 08-Feb-2023 | 398.00 | 410.00 | 392.00 | 394.00 | 49,911,100 | 0 |
| 07-Feb-2023 | 404.00 | 414.00 | 394.00 | 396.00 | 67,355,100 | 0 |
| 06-Feb-2023 | 410.00 | 428.00 | 398.00 | 400.00 | 84,920,600 | 0 |
| 03-Feb-2023 | 450.00 | 458.00 | 420.00 | 420.00 | 110,707,900 | 0 |
| 02-Feb-2023 | 446.00 | 450.00 | 422.00 | 450.00 | 96,824,400 | 0 |
| 01-Feb-2023 | 448.00 | 468.00 | 446.00 | 446.00 | 109,324,000 | 0 |
| 31-Jan-2023 | 450.00 | 458.00 | 438.00 | 448.00 | 68,157,500 | 0 |
| 30-Jan-2023 | 454.00 | 474.00 | 436.00 | 448.00 | 146,787,300 | 0 |
| 27-Jan-2023 | 440.00 | 462.00 | 428.00 | 450.00 | 176,532,600 | 0 |
| 26-Jan-2023 | 408.00 | 444.00 | 398.00 | 436.00 | 320,147,100 | 0 |
| 25-Jan-2023 | 352.00 | 408.00 | 350.00 | 408.00 | 228,983,200 | 0 |
| 24-Jan-2023 | 346.00 | 358.00 | 344.00 | 350.00 | 46,330,800 | 0 |
| 20-Jan-2023 | 354.00 | 360.00 | 342.00 | 346.00 | 34,755,200 | 0 |
| 19-Jan-2023 | 340.00 | 354.00 | 332.00 | 352.00 | 53,036,000 | 0 |
| 18-Jan-2023 | 334.00 | 346.00 | 326.00 | 336.00 | 41,057,600 | 0 |
| 17-Jan-2023 | 336.00 | 340.00 | 330.00 | 332.00 | 27,797,400 | 0 |
| 16-Jan-2023 | 338.00 | 346.00 | 330.00 | 336.00 | 26,400,600 | 0 |
| 13-Jan-2023 | 340.00 | 346.00 | 328.00 | 338.00 | 46,696,400 | 0 |
| 12-Jan-2023 | 318.00 | 346.00 | 318.00 | 338.00 | 70,352,300 | 0 |
| 11-Jan-2023 | 318.00 | 324.00 | 316.00 | 318.00 | 18,888,000 | 0 |
| 10-Jan-2023 | 326.00 | 328.00 | 314.00 | 318.00 | 18,884,000 | 0 |
| 09-Jan-2023 | 312.00 | 328.00 | 312.00 | 324.00 | 46,635,100 | 0 |
| 06-Jan-2023 | 320.00 | 324.00 | 300.00 | 310.00 | 58,084,200 | 0 |
| 05-Jan-2023 | 342.00 | 348.00 | 320.00 | 320.00 | 94,655,600 | 0 |
| 04-Jan-2023 | 340.00 | 356.00 | 328.00 | 342.00 | 77,869,200 | 0 |
| 03-Jan-2023 | 354.00 | 358.00 | 336.00 | 338.00 | 76,189,900 | 0 |
| 02-Jan-2023 | 358.00 | 364.00 | 350.00 | 354.00 | 21,676,600 | 0 |