| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 358.00 | 380.00 | 336.00 | 342.00 | 3,159,300 | 0 |
| 05-Jun-2023 | 320.00 | 362.00 | 294.00 | 360.00 | 2,462,400 | 0 |
| 31-May-2023 | 358.00 | 378.00 | 344.00 | 344.00 | 1,150,900 | 0 |
| 30-May-2023 | 398.00 | 402.00 | 368.00 | 368.00 | 1,816,200 | 0 |
| 29-May-2023 | 396.00 | 422.00 | 388.00 | 394.00 | 2,151,000 | 0 |
| 26-May-2023 | 428.00 | 444.00 | 394.00 | 394.00 | 9,047,400 | 0 |
| 25-May-2023 | 386.00 | 456.00 | 370.00 | 422.00 | 19,860,600 | 0 |
| 24-May-2023 | 294.00 | 366.00 | 294.00 | 366.00 | 7,900,100 | 0 |
| 23-May-2023 | 268.00 | 304.00 | 268.00 | 294.00 | 1,718,600 | 0 |
| 22-May-2023 | 272.00 | 286.00 | 264.00 | 268.00 | 863,100 | 0 |
| 19-May-2023 | 278.00 | 284.00 | 268.00 | 274.00 | 645,500 | 0 |
| 17-May-2023 | 278.00 | 290.00 | 262.00 | 282.00 | 668,500 | 0 |
| 16-May-2023 | 262.00 | 284.00 | 262.00 | 278.00 | 1,450,200 | 0 |
| 15-May-2023 | 296.00 | 300.00 | 280.00 | 280.00 | 1,864,600 | 0 |
| 12-May-2023 | 302.00 | 356.00 | 300.00 | 300.00 | 2,909,600 | 0 |
| 11-May-2023 | 330.00 | 338.00 | 322.00 | 322.00 | 1,377,400 | 0 |
| 10-May-2023 | 350.00 | 350.00 | 346.00 | 346.00 | 288,900 | 0 |
| 09-May-2023 | 378.00 | 378.00 | 372.00 | 372.00 | 353,000 | 0 |
| 08-May-2023 | 424.00 | 424.00 | 398.00 | 398.00 | 999,500 | 0 |
| 05-May-2023 | 460.00 | 466.00 | 426.00 | 426.00 | 1,573,100 | 0 |
| 04-May-2023 | 456.00 | 490.00 | 426.00 | 456.00 | 5,212,800 | 0 |
| 03-May-2023 | 525.00 | 525.00 | 456.00 | 456.00 | 1,517,400 | 0 |
| 02-May-2023 | 496.00 | 545.00 | 490.00 | 490.00 | 721,300 | 0 |
| 28-Apr-2023 | 525.00 | 530.00 | 525.00 | 525.00 | 173,300 | 0 |
| 27-Apr-2023 | 600.00 | 700.00 | 560.00 | 560.00 | 1,334,200 | 0 |
| 26-Apr-2023 | 498.00 | 600.00 | 462.00 | 600.00 | 3,815,200 | 0 |
| 18-Apr-2023 | 454.00 | 500.00 | 452.00 | 496.00 | 2,240,100 | 0 |
| 17-Apr-2023 | 434.00 | 498.00 | 424.00 | 456.00 | 2,589,700 | 0 |
| 14-Apr-2023 | 488.00 | 488.00 | 454.00 | 454.00 | 1,517,200 | 0 |
| 13-Apr-2023 | 470.00 | 496.00 | 456.00 | 490.00 | 1,436,600 | 0 |
| 12-Apr-2023 | 510.00 | 510.00 | 478.00 | 490.00 | 152,200 | 0 |
| 11-Apr-2023 | 525.00 | 530.00 | 490.00 | 510.00 | 379,800 | 0 |
| 10-Apr-2023 | 540.00 | 540.00 | 525.00 | 525.00 | 934,600 | 0 |
| 06-Apr-2023 | 580.00 | 595.00 | 540.00 | 560.00 | 3,347,100 | 0 |
| 05-Apr-2023 | 545.00 | 585.00 | 525.00 | 580.00 | 1,620,100 | 0 |
| 04-Apr-2023 | 550.00 | 560.00 | 510.00 | 560.00 | 947,800 | 0 |
| 03-Apr-2023 | 590.00 | 595.00 | 545.00 | 545.00 | 799,500 | 0 |
| 31-Mar-2023 | 600.00 | 605.00 | 570.00 | 585.00 | 1,519,600 | 0 |
| 30-Mar-2023 | 590.00 | 610.00 | 550.00 | 605.00 | 882,700 | 0 |
| 29-Mar-2023 | 625.00 | 625.00 | 590.00 | 590.00 | 719,800 | 0 |
| 28-Mar-2023 | 635.00 | 660.00 | 595.00 | 630.00 | 2,385,400 | 0 |
| 27-Mar-2023 | 675.00 | 700.00 | 620.00 | 635.00 | 4,461,600 | 0 |
| 24-Mar-2023 | 605.00 | 670.00 | 575.00 | 665.00 | 4,687,000 | 0 |
| 21-Mar-2023 | 625.00 | 645.00 | 600.00 | 615.00 | 6,314,500 | 0 |
| 20-Mar-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 17-Mar-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 16-Mar-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 15-Mar-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 14-Mar-2023 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 13-Mar-2023 | 550.00 | 665.00 | 510.00 | 640.00 | 21,218,700 | 0 |
| 10-Mar-2023 | 480.00 | 570.00 | 444.00 | 545.00 | 15,264,400 | 0 |
| 09-Mar-2023 | 414.00 | 470.00 | 386.00 | 470.00 | 3,479,500 | 0 |
| 08-Mar-2023 | 450.00 | 470.00 | 414.00 | 414.00 | 1,650,000 | 0 |
| 07-Mar-2023 | 388.00 | 456.00 | 388.00 | 444.00 | 3,825,800 | 0 |
| 06-Mar-2023 | 352.00 | 428.00 | 326.00 | 388.00 | 4,864,400 | 0 |
| 03-Mar-2023 | 298.00 | 354.00 | 268.00 | 350.00 | 6,587,700 | 0 |
| 02-Mar-2023 | 238.00 | 296.00 | 238.00 | 288.00 | 4,327,100 | 0 |
| 01-Mar-2023 | 238.00 | 252.00 | 232.00 | 238.00 | 578,300 | 0 |
| 28-Feb-2023 | 238.00 | 244.00 | 232.00 | 240.00 | 79,800 | 0 |
| 27-Feb-2023 | 232.00 | 248.00 | 232.00 | 238.00 | 184,400 | 0 |
| 24-Feb-2023 | 230.00 | 244.00 | 230.00 | 232.00 | 85,900 | 0 |
| 23-Feb-2023 | 238.00 | 246.00 | 224.00 | 238.00 | 150,700 | 0 |
| 22-Feb-2023 | 236.00 | 240.00 | 232.00 | 238.00 | 91,900 | 0 |
| 21-Feb-2023 | 242.00 | 244.00 | 236.00 | 242.00 | 81,600 | 0 |
| 20-Feb-2023 | 244.00 | 254.00 | 236.00 | 242.00 | 105,200 | 0 |
| 17-Feb-2023 | 252.00 | 252.00 | 236.00 | 244.00 | 186,600 | 0 |
| 16-Feb-2023 | 254.00 | 258.00 | 242.00 | 252.00 | 170,700 | 0 |
| 15-Feb-2023 | 260.00 | 260.00 | 252.00 | 254.00 | 89,100 | 0 |
| 14-Feb-2023 | 266.00 | 274.00 | 260.00 | 260.00 | 148,000 | 0 |
| 13-Feb-2023 | 266.00 | 272.00 | 262.00 | 266.00 | 100,700 | 0 |
| 10-Feb-2023 | 266.00 | 270.00 | 256.00 | 266.00 | 249,400 | 0 |
| 09-Feb-2023 | 276.00 | 276.00 | 264.00 | 266.00 | 126,200 | 0 |
| 08-Feb-2023 | 272.00 | 280.00 | 264.00 | 266.00 | 56,800 | 0 |
| 07-Feb-2023 | 276.00 | 276.00 | 260.00 | 272.00 | 109,100 | 0 |
| 06-Feb-2023 | 270.00 | 280.00 | 268.00 | 276.00 | 393,100 | 0 |
| 03-Feb-2023 | 278.00 | 294.00 | 266.00 | 270.00 | 777,500 | 0 |
| 02-Feb-2023 | 300.00 | 310.00 | 280.00 | 280.00 | 676,200 | 0 |
| 01-Feb-2023 | 320.00 | 326.00 | 300.00 | 300.00 | 141,400 | 0 |
| 31-Jan-2023 | 308.00 | 328.00 | 302.00 | 316.00 | 270,600 | 0 |
| 30-Jan-2023 | 324.00 | 336.00 | 306.00 | 312.00 | 265,500 | 0 |
| 27-Jan-2023 | 338.00 | 342.00 | 316.00 | 324.00 | 902,600 | 0 |
| 26-Jan-2023 | 352.00 | 358.00 | 338.00 | 338.00 | 678,300 | 0 |
| 25-Jan-2023 | 384.00 | 384.00 | 358.00 | 362.00 | 962,800 | 0 |
| 24-Jan-2023 | 408.00 | 422.00 | 384.00 | 384.00 | 586,800 | 0 |
| 20-Jan-2023 | 450.00 | 482.00 | 412.00 | 412.00 | 3,579,800 | 0 |
| 19-Jan-2023 | 448.00 | 460.00 | 434.00 | 442.00 | 2,885,500 | 0 |
| 18-Jan-2023 | 398.00 | 444.00 | 392.00 | 444.00 | 1,015,800 | 0 |
| 17-Jan-2023 | 420.00 | 420.00 | 392.00 | 392.00 | 2,139,200 | 0 |
| 16-Jan-2023 | 450.00 | 450.00 | 420.00 | 420.00 | 1,205,400 | 0 |
| 13-Jan-2023 | 418.00 | 458.00 | 418.00 | 450.00 | 3,228,300 | 0 |
| 12-Jan-2023 | 480.00 | 480.00 | 448.00 | 448.00 | 225,300 | 0 |
| 11-Jan-2023 | 515.00 | 520.00 | 480.00 | 480.00 | 1,756,700 | 0 |
| 10-Jan-2023 | 540.00 | 575.00 | 498.00 | 515.00 | 3,918,400 | 0 |
| 09-Jan-2023 | 515.00 | 550.00 | 505.00 | 535.00 | 2,805,200 | 0 |
| 06-Jan-2023 | 540.00 | 540.00 | 540.00 | 540.00 | 0 | 0 |
| 05-Jan-2023 | 640.00 | 640.00 | 494.00 | 540.00 | 5,207,700 | 0 |
| 04-Jan-2023 | 484.00 | 530.00 | 456.00 | 515.00 | 6,235,600 | 0 |
| 03-Jan-2023 | 498.00 | 575.00 | 460.00 | 482.00 | 14,476,800 | 0 |
| 02-Jan-2023 | 478.00 | 505.00 | 458.00 | 494.00 | 6,728,100 | 0 |
| 30-Dec-2022 | 420.00 | 496.00 | 408.00 | 480.00 | 15,080,900 | 0 |