| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 419.00 | 419.00 | 411.00 | 414.00 | 17,400,000 | 0 |
| 06-Jun-2023 | 413.00 | 423.00 | 413.00 | 419.00 | 17,029,000 | 0 |
| 05-Jun-2023 | 423.00 | 423.00 | 412.00 | 413.00 | 16,035,000 | 0 |
| 31-May-2023 | 414.00 | 429.00 | 410.00 | 423.00 | 21,275,000 | 0 |
| 30-May-2023 | 427.00 | 427.00 | 414.00 | 415.00 | 37,421,000 | 0 |
| 29-May-2023 | 444.00 | 444.00 | 444.00 | 444.00 | 1,804,000 | 0 |
| 26-May-2023 | 477.00 | 477.00 | 477.00 | 477.00 | 1,145,000 | 0 |
| 25-May-2023 | 512.50 | 512.50 | 512.50 | 512.50 | 2,491,000 | 0 |
| 24-May-2023 | 542.50 | 550.00 | 532.50 | 550.00 | 61,835,000 | 0 |
| 23-May-2023 | 542.50 | 552.50 | 542.50 | 542.50 | 33,051,000 | 0 |
| 22-May-2023 | 532.50 | 547.50 | 532.50 | 542.50 | 42,197,000 | 0 |
| 19-May-2023 | 525.00 | 537.50 | 510.00 | 530.00 | 26,140,000 | 0 |
| 17-May-2023 | 545.00 | 545.00 | 507.50 | 525.00 | 36,135,000 | 0 |
| 16-May-2023 | 590.00 | 595.00 | 545.00 | 545.00 | 26,371,000 | 0 |
| 15-May-2023 | 530.00 | 600.00 | 527.50 | 585.00 | 59,368,000 | 0 |
| 12-May-2023 | 497.00 | 527.50 | 497.00 | 527.50 | 15,304,000 | 0 |
| 11-May-2023 | 475.00 | 500.00 | 475.00 | 497.00 | 12,715,000 | 0 |
| 10-May-2023 | 460.00 | 475.00 | 460.00 | 473.00 | 11,003,000 | 0 |
| 09-May-2023 | 466.00 | 467.00 | 456.00 | 458.00 | 11,125,000 | 0 |
| 08-May-2023 | 458.00 | 473.00 | 450.00 | 466.00 | 11,991,000 | 0 |
| 05-May-2023 | 470.00 | 470.00 | 458.00 | 458.00 | 10,513,000 | 0 |
| 04-May-2023 | 476.00 | 480.00 | 466.00 | 469.00 | 10,579,000 | 0 |
| 03-May-2023 | 474.00 | 474.00 | 464.00 | 474.00 | 12,038,000 | 0 |
| 02-May-2023 | 486.00 | 486.00 | 469.00 | 473.00 | 11,293,000 | 0 |
| 28-Apr-2023 | 485.00 | 487.00 | 477.00 | 484.00 | 12,156,000 | 0 |
| 27-Apr-2023 | 459.00 | 488.00 | 459.00 | 485.00 | 11,204,000 | 0 |
| 26-Apr-2023 | 475.00 | 475.00 | 450.00 | 455.00 | 12,650,000 | 0 |
| 18-Apr-2023 | 477.00 | 477.00 | 462.00 | 465.00 | 11,541,000 | 0 |
| 17-Apr-2023 | 476.00 | 481.00 | 462.00 | 477.00 | 10,767,000 | 0 |
| 14-Apr-2023 | 470.00 | 478.00 | 467.00 | 477.00 | 13,280,000 | 0 |
| 13-Apr-2023 | 470.00 | 471.00 | 463.00 | 471.00 | 11,622,000 | 0 |
| 12-Apr-2023 | 464.00 | 475.00 | 450.00 | 470.00 | 11,870,000 | 0 |
| 11-Apr-2023 | 443.00 | 463.00 | 436.00 | 463.00 | 11,694,000 | 0 |
| 10-Apr-2023 | 451.00 | 456.00 | 440.00 | 443.00 | 11,605,000 | 0 |
| 06-Apr-2023 | 459.00 | 460.00 | 450.00 | 451.00 | 11,538,000 | 0 |
| 05-Apr-2023 | 469.00 | 470.00 | 450.00 | 459.00 | 9,827,000 | 0 |
| 04-Apr-2023 | 468.00 | 474.00 | 463.00 | 469.00 | 12,108,000 | 0 |
| 03-Apr-2023 | 496.00 | 500.00 | 466.00 | 466.00 | 12,548,000 | 0 |
| 31-Mar-2023 | 491.00 | 502.50 | 490.00 | 497.00 | 11,794,000 | 0 |
| 30-Mar-2023 | 497.00 | 497.00 | 491.00 | 497.00 | 10,268,000 | 0 |
| 29-Mar-2023 | 500.00 | 502.50 | 486.00 | 497.00 | 11,965,000 | 0 |
| 28-Mar-2023 | 502.50 | 507.50 | 490.00 | 499.00 | 10,848,000 | 0 |
| 27-Mar-2023 | 485.00 | 507.50 | 484.00 | 502.50 | 10,887,000 | 0 |
| 24-Mar-2023 | 445.00 | 489.00 | 440.00 | 485.00 | 10,735,000 | 0 |
| 21-Mar-2023 | 440.00 | 447.00 | 436.00 | 445.00 | 12,299,000 | 0 |
| 20-Mar-2023 | 444.00 | 444.00 | 434.00 | 444.00 | 14,258,000 | 0 |
| 17-Mar-2023 | 442.00 | 444.00 | 433.00 | 444.00 | 13,055,000 | 0 |
| 16-Mar-2023 | 440.00 | 442.00 | 415.00 | 442.00 | 12,111,000 | 0 |
| 15-Mar-2023 | 430.00 | 446.00 | 421.00 | 440.00 | 13,307,000 | 0 |
| 14-Mar-2023 | 450.00 | 450.00 | 425.00 | 431.00 | 12,939,000 | 0 |
| 13-Mar-2023 | 473.00 | 473.00 | 439.00 | 450.00 | 17,694,000 | 0 |
| 10-Mar-2023 | 482.00 | 485.00 | 471.00 | 472.00 | 11,752,000 | 0 |
| 09-Mar-2023 | 480.00 | 483.00 | 479.00 | 480.00 | 10,708,000 | 0 |
| 08-Mar-2023 | 492.00 | 498.00 | 476.00 | 477.00 | 11,752,000 | 0 |
| 07-Mar-2023 | 487.00 | 493.00 | 480.00 | 493.00 | 11,558,000 | 0 |
| 06-Mar-2023 | 486.00 | 489.00 | 480.00 | 487.00 | 11,209,000 | 0 |
| 03-Mar-2023 | 480.00 | 489.00 | 479.00 | 486.00 | 11,044,000 | 0 |
| 02-Mar-2023 | 480.00 | 488.00 | 475.00 | 480.00 | 10,764,000 | 0 |
| 01-Mar-2023 | 487.00 | 499.00 | 480.00 | 482.00 | 11,078,000 | 0 |
| 28-Feb-2023 | 498.00 | 500.00 | 481.00 | 487.00 | 11,043,000 | 0 |
| 27-Feb-2023 | 496.00 | 505.00 | 496.00 | 498.00 | 10,215,000 | 0 |
| 24-Feb-2023 | 472.00 | 498.00 | 470.00 | 496.00 | 13,286,000 | 0 |
| 23-Feb-2023 | 491.00 | 494.00 | 470.00 | 472.00 | 11,452,000 | 0 |
| 22-Feb-2023 | 510.00 | 510.00 | 491.00 | 492.00 | 11,908,000 | 0 |
| 21-Feb-2023 | 517.50 | 527.50 | 505.00 | 505.00 | 11,133,000 | 0 |
| 20-Feb-2023 | 530.00 | 532.50 | 512.50 | 520.00 | 10,182,000 | 0 |
| 17-Feb-2023 | 522.50 | 540.00 | 520.00 | 530.00 | 11,187,000 | 0 |
| 16-Feb-2023 | 517.50 | 540.00 | 512.50 | 522.50 | 11,394,000 | 0 |
| 15-Feb-2023 | 527.50 | 535.00 | 505.00 | 517.50 | 10,710,000 | 0 |
| 14-Feb-2023 | 542.50 | 550.00 | 510.00 | 527.50 | 12,636,000 | 0 |
| 13-Feb-2023 | 552.50 | 555.00 | 535.00 | 542.50 | 9,818,000 | 0 |
| 10-Feb-2023 | 552.50 | 565.00 | 540.00 | 550.00 | 11,026,000 | 0 |
| 09-Feb-2023 | 542.50 | 560.00 | 525.00 | 552.50 | 13,680,000 | 0 |
| 08-Feb-2023 | 562.50 | 577.50 | 532.50 | 542.50 | 11,353,000 | 0 |
| 07-Feb-2023 | 515.00 | 560.00 | 512.50 | 560.00 | 21,917,000 | 0 |
| 06-Feb-2023 | 486.00 | 510.00 | 486.00 | 510.00 | 13,202,000 | 0 |
| 03-Feb-2023 | 467.00 | 494.00 | 459.00 | 486.00 | 10,928,000 | 0 |
| 02-Feb-2023 | 495.00 | 500.00 | 470.00 | 470.00 | 17,821,000 | 0 |
| 01-Feb-2023 | 525.00 | 535.00 | 495.00 | 497.00 | 13,205,000 | 0 |
| 31-Jan-2023 | 520.00 | 520.00 | 502.50 | 510.00 | 10,039,000 | 0 |
| 30-Jan-2023 | 510.00 | 525.00 | 507.50 | 512.50 | 9,785,000 | 0 |
| 27-Jan-2023 | 507.50 | 520.00 | 500.00 | 510.00 | 10,734,000 | 0 |
| 26-Jan-2023 | 500.00 | 525.00 | 500.00 | 507.50 | 13,509,000 | 0 |
| 25-Jan-2023 | 466.00 | 493.00 | 466.00 | 493.00 | 13,659,000 | 0 |
| 24-Jan-2023 | 440.00 | 459.00 | 440.00 | 459.00 | 12,777,000 | 0 |
| 20-Jan-2023 | 427.00 | 437.00 | 427.00 | 428.00 | 11,978,000 | 0 |
| 19-Jan-2023 | 440.00 | 440.00 | 427.00 | 427.00 | 9,287,000 | 0 |
| 18-Jan-2023 | 420.00 | 446.00 | 420.00 | 435.00 | 11,136,000 | 0 |
| 17-Jan-2023 | 414.00 | 415.00 | 412.00 | 414.00 | 12,840,000 | 0 |
| 16-Jan-2023 | 419.00 | 419.00 | 411.00 | 414.00 | 11,956,000 | 0 |
| 13-Jan-2023 | 424.00 | 424.00 | 419.00 | 419.00 | 13,073,000 | 0 |
| 12-Jan-2023 | 424.00 | 430.00 | 420.00 | 424.00 | 13,233,000 | 0 |
| 11-Jan-2023 | 423.00 | 425.00 | 421.00 | 424.00 | 11,302,000 | 0 |
| 10-Jan-2023 | 423.00 | 428.00 | 418.00 | 423.00 | 7,458,000 | 0 |
| 09-Jan-2023 | 420.00 | 426.00 | 415.00 | 423.00 | 10,992,000 | 0 |
| 06-Jan-2023 | 415.00 | 424.00 | 411.00 | 419.00 | 12,288,000 | 0 |
| 05-Jan-2023 | 437.00 | 437.00 | 416.00 | 416.00 | 8,244,000 | 0 |
| 04-Jan-2023 | 439.00 | 441.00 | 429.00 | 434.00 | 10,214,000 | 0 |
| 03-Jan-2023 | 423.00 | 438.00 | 423.00 | 433.00 | 10,440,000 | 0 |
| 02-Jan-2023 | 433.00 | 445.00 | 426.00 | 428.00 | 5,534,000 | 0 |