| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 490.00 | 510.00 | 486.00 | 510.00 | 91,031,200 | 0 |
| 06-Jun-2023 | 480.00 | 496.00 | 476.00 | 490.00 | 81,122,000 | 0 |
| 05-Jun-2023 | 478.00 | 482.00 | 462.00 | 480.00 | 43,839,400 | 0 |
| 31-May-2023 | 476.00 | 480.00 | 468.00 | 468.00 | 35,544,700 | 0 |
| 30-May-2023 | 476.00 | 484.00 | 474.00 | 476.00 | 29,771,500 | 0 |
| 29-May-2023 | 470.00 | 478.00 | 468.00 | 476.00 | 12,731,600 | 0 |
| 26-May-2023 | 472.00 | 474.00 | 470.00 | 470.00 | 8,721,600 | 0 |
| 25-May-2023 | 478.00 | 480.00 | 468.00 | 472.00 | 18,385,700 | 0 |
| 24-May-2023 | 478.00 | 486.00 | 476.00 | 478.00 | 18,324,700 | 0 |
| 23-May-2023 | 480.00 | 488.00 | 476.00 | 480.00 | 14,802,000 | 0 |
| 22-May-2023 | 476.00 | 486.00 | 476.00 | 480.00 | 26,041,100 | 0 |
| 19-May-2023 | 470.00 | 484.00 | 464.00 | 476.00 | 49,151,300 | 0 |
| 17-May-2023 | 474.00 | 476.00 | 460.00 | 464.00 | 28,534,200 | 0 |
| 16-May-2023 | 476.00 | 482.00 | 462.00 | 472.00 | 48,342,400 | 0 |
| 15-May-2023 | 494.00 | 494.00 | 474.00 | 476.00 | 37,042,400 | 0 |
| 12-May-2023 | 488.00 | 494.00 | 478.00 | 486.00 | 36,398,700 | 0 |
| 11-May-2023 | 496.00 | 496.00 | 480.00 | 488.00 | 74,142,400 | 0 |
| 10-May-2023 | 500.00 | 500.00 | 480.00 | 486.00 | 42,826,400 | 0 |
| 09-May-2023 | 498.00 | 515.00 | 486.00 | 500.00 | 168,303,000 | 0 |
| 08-May-2023 | 478.00 | 496.00 | 472.00 | 494.00 | 108,632,500 | 0 |
| 05-May-2023 | 490.00 | 490.00 | 472.00 | 474.00 | 15,032,100 | 0 |
| 04-May-2023 | 480.00 | 482.00 | 474.00 | 480.00 | 9,314,100 | 0 |
| 03-May-2023 | 482.00 | 488.00 | 476.00 | 480.00 | 17,268,700 | 0 |
| 02-May-2023 | 486.00 | 488.00 | 476.00 | 484.00 | 19,864,200 | 0 |
| 28-Apr-2023 | 476.00 | 486.00 | 474.00 | 486.00 | 19,160,700 | 0 |
| 27-Apr-2023 | 488.00 | 488.00 | 472.00 | 474.00 | 22,635,100 | 0 |
| 26-Apr-2023 | 488.00 | 490.00 | 464.00 | 490.00 | 33,875,600 | 0 |
| 18-Apr-2023 | 480.00 | 482.00 | 470.00 | 474.00 | 11,004,700 | 0 |
| 17-Apr-2023 | 486.00 | 488.00 | 480.00 | 480.00 | 19,122,700 | 0 |
| 14-Apr-2023 | 478.00 | 488.00 | 476.00 | 486.00 | 49,675,400 | 0 |
| 13-Apr-2023 | 482.00 | 482.00 | 476.00 | 478.00 | 33,332,100 | 0 |
| 12-Apr-2023 | 474.00 | 482.00 | 472.00 | 480.00 | 41,003,500 | 0 |
| 11-Apr-2023 | 472.00 | 480.00 | 468.00 | 474.00 | 43,668,200 | 0 |
| 10-Apr-2023 | 476.00 | 476.00 | 466.00 | 472.00 | 30,730,600 | 0 |
| 06-Apr-2023 | 474.00 | 478.00 | 464.00 | 472.00 | 66,136,200 | 0 |
| 05-Apr-2023 | 470.00 | 474.00 | 458.00 | 470.00 | 93,331,200 | 0 |
| 04-Apr-2023 | 460.00 | 466.00 | 458.00 | 460.00 | 51,510,400 | 0 |
| 03-Apr-2023 | 454.00 | 462.00 | 450.00 | 460.00 | 56,485,500 | 0 |
| 31-Mar-2023 | 440.00 | 454.00 | 440.00 | 454.00 | 19,914,200 | 0 |
| 30-Mar-2023 | 442.00 | 448.00 | 436.00 | 440.00 | 36,992,300 | 0 |
| 29-Mar-2023 | 444.00 | 448.00 | 438.00 | 440.00 | 14,171,000 | 0 |
| 28-Mar-2023 | 436.00 | 444.00 | 436.00 | 444.00 | 20,557,900 | 0 |
| 27-Mar-2023 | 436.00 | 444.00 | 436.00 | 436.00 | 11,997,100 | 0 |
| 24-Mar-2023 | 434.00 | 440.00 | 426.00 | 436.00 | 17,918,000 | 0 |
| 21-Mar-2023 | 418.00 | 428.00 | 418.00 | 426.00 | 26,258,900 | 0 |
| 20-Mar-2023 | 426.00 | 428.00 | 414.00 | 418.00 | 14,982,800 | 0 |
| 17-Mar-2023 | 428.00 | 432.00 | 424.00 | 426.00 | 14,919,600 | 0 |
| 16-Mar-2023 | 436.00 | 438.00 | 420.00 | 424.00 | 30,612,400 | 0 |
| 15-Mar-2023 | 440.00 | 444.00 | 436.00 | 436.00 | 11,968,900 | 0 |
| 14-Mar-2023 | 444.00 | 446.00 | 436.00 | 438.00 | 24,486,500 | 0 |
| 13-Mar-2023 | 446.00 | 450.00 | 442.00 | 444.00 | 19,479,400 | 0 |
| 10-Mar-2023 | 450.00 | 452.00 | 446.00 | 446.00 | 13,385,500 | 0 |
| 09-Mar-2023 | 454.00 | 460.00 | 450.00 | 450.00 | 14,876,400 | 0 |
| 08-Mar-2023 | 456.00 | 462.00 | 456.00 | 456.00 | 15,214,600 | 0 |
| 07-Mar-2023 | 452.00 | 460.00 | 452.00 | 458.00 | 8,033,200 | 0 |
| 06-Mar-2023 | 460.00 | 460.00 | 454.00 | 454.00 | 21,517,900 | 0 |
| 03-Mar-2023 | 462.00 | 464.00 | 454.00 | 454.00 | 24,344,400 | 0 |
| 02-Mar-2023 | 466.00 | 466.00 | 460.00 | 462.00 | 13,867,700 | 0 |
| 01-Mar-2023 | 460.00 | 468.00 | 460.00 | 464.00 | 11,403,000 | 0 |
| 28-Feb-2023 | 460.00 | 468.00 | 460.00 | 462.00 | 45,977,300 | 0 |
| 27-Feb-2023 | 452.00 | 466.00 | 452.00 | 462.00 | 21,060,900 | 0 |
| 24-Feb-2023 | 462.00 | 464.00 | 452.00 | 452.00 | 10,930,600 | 0 |
| 23-Feb-2023 | 450.00 | 462.00 | 444.00 | 462.00 | 14,855,500 | 0 |
| 22-Feb-2023 | 460.00 | 462.00 | 448.00 | 448.00 | 30,692,100 | 0 |
| 21-Feb-2023 | 464.00 | 468.00 | 460.00 | 460.00 | 11,246,600 | 0 |
| 20-Feb-2023 | 456.00 | 470.00 | 454.00 | 464.00 | 23,311,400 | 0 |
| 17-Feb-2023 | 460.00 | 464.00 | 456.00 | 456.00 | 8,867,300 | 0 |
| 16-Feb-2023 | 466.00 | 466.00 | 456.00 | 460.00 | 15,509,600 | 0 |
| 15-Feb-2023 | 466.00 | 468.00 | 460.00 | 462.00 | 10,364,300 | 0 |
| 14-Feb-2023 | 470.00 | 470.00 | 464.00 | 466.00 | 7,639,500 | 0 |
| 13-Feb-2023 | 466.00 | 474.00 | 466.00 | 470.00 | 13,644,200 | 0 |
| 10-Feb-2023 | 470.00 | 470.00 | 460.00 | 466.00 | 9,312,500 | 0 |
| 09-Feb-2023 | 476.00 | 476.00 | 466.00 | 470.00 | 24,486,900 | 0 |
| 08-Feb-2023 | 470.00 | 476.00 | 466.00 | 474.00 | 39,605,000 | 0 |
| 07-Feb-2023 | 462.00 | 470.00 | 462.00 | 470.00 | 31,650,500 | 0 |
| 06-Feb-2023 | 464.00 | 466.00 | 460.00 | 462.00 | 32,507,900 | 0 |
| 03-Feb-2023 | 454.00 | 468.00 | 454.00 | 464.00 | 47,359,500 | 0 |
| 02-Feb-2023 | 450.00 | 460.00 | 448.00 | 454.00 | 43,620,800 | 0 |
| 01-Feb-2023 | 450.00 | 454.00 | 446.00 | 446.00 | 17,636,800 | 0 |
| 31-Jan-2023 | 446.00 | 450.00 | 444.00 | 448.00 | 34,348,800 | 0 |
| 30-Jan-2023 | 454.00 | 454.00 | 444.00 | 446.00 | 28,233,700 | 0 |
| 27-Jan-2023 | 450.00 | 462.00 | 446.00 | 452.00 | 55,974,100 | 0 |
| 26-Jan-2023 | 450.00 | 450.00 | 444.00 | 446.00 | 16,395,900 | 0 |
| 25-Jan-2023 | 446.00 | 448.00 | 444.00 | 446.00 | 10,691,300 | 0 |
| 24-Jan-2023 | 452.00 | 452.00 | 444.00 | 448.00 | 12,174,300 | 0 |
| 20-Jan-2023 | 452.00 | 458.00 | 450.00 | 452.00 | 15,241,400 | 0 |
| 19-Jan-2023 | 446.00 | 454.00 | 440.00 | 452.00 | 31,113,700 | 0 |
| 18-Jan-2023 | 440.00 | 446.00 | 440.00 | 442.00 | 11,281,000 | 0 |
| 17-Jan-2023 | 450.00 | 450.00 | 440.00 | 440.00 | 26,304,600 | 0 |
| 16-Jan-2023 | 450.00 | 452.00 | 448.00 | 450.00 | 7,172,500 | 0 |
| 13-Jan-2023 | 448.00 | 454.00 | 446.00 | 450.00 | 14,621,400 | 0 |
| 12-Jan-2023 | 442.00 | 452.00 | 442.00 | 448.00 | 19,500,500 | 0 |
| 11-Jan-2023 | 454.00 | 456.00 | 440.00 | 442.00 | 17,098,000 | 0 |
| 10-Jan-2023 | 450.00 | 460.00 | 442.00 | 454.00 | 19,608,800 | 0 |
| 09-Jan-2023 | 450.00 | 452.00 | 446.00 | 450.00 | 10,277,800 | 0 |
| 06-Jan-2023 | 440.00 | 448.00 | 438.00 | 448.00 | 5,950,500 | 0 |
| 05-Jan-2023 | 452.00 | 452.00 | 438.00 | 438.00 | 12,854,100 | 0 |
| 04-Jan-2023 | 450.00 | 450.00 | 440.00 | 444.00 | 8,826,900 | 0 |
| 03-Jan-2023 | 454.00 | 456.00 | 446.00 | 450.00 | 7,769,400 | 0 |
| 02-Jan-2023 | 456.00 | 460.00 | 450.00 | 454.00 | 5,019,100 | 0 |