| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 184.00 | 190.00 | 184.00 | 185.00 | 336,400 | 0 |
| 05-Jun-2023 | 184.00 | 185.00 | 182.00 | 184.00 | 283,100 | 0 |
| 31-May-2023 | 183.00 | 184.00 | 181.00 | 181.00 | 588,400 | 0 |
| 30-May-2023 | 185.00 | 185.00 | 183.00 | 183.00 | 264,500 | 0 |
| 29-May-2023 | 184.00 | 185.00 | 183.00 | 184.00 | 140,600 | 0 |
| 26-May-2023 | 188.00 | 188.00 | 182.00 | 185.00 | 766,200 | 0 |
| 25-May-2023 | 187.00 | 188.00 | 186.00 | 188.00 | 410,700 | 0 |
| 24-May-2023 | 184.00 | 187.00 | 184.00 | 186.00 | 532,600 | 0 |
| 23-May-2023 | 184.00 | 185.00 | 182.00 | 184.00 | 195,200 | 0 |
| 22-May-2023 | 182.00 | 186.00 | 181.00 | 184.00 | 778,400 | 0 |
| 19-May-2023 | 184.00 | 185.00 | 182.00 | 182.00 | 1,092,700 | 0 |
| 17-May-2023 | 185.00 | 185.00 | 184.00 | 184.00 | 291,000 | 0 |
| 16-May-2023 | 186.00 | 187.00 | 184.00 | 184.00 | 295,500 | 0 |
| 15-May-2023 | 184.00 | 187.00 | 184.00 | 186.00 | 261,600 | 0 |
| 12-May-2023 | 188.00 | 188.00 | 183.00 | 184.00 | 786,900 | 0 |
| 11-May-2023 | 187.00 | 189.00 | 185.00 | 188.00 | 426,500 | 0 |
| 10-May-2023 | 187.00 | 190.00 | 185.00 | 187.00 | 406,800 | 0 |
| 09-May-2023 | 186.00 | 190.00 | 183.00 | 187.00 | 851,500 | 0 |
| 08-May-2023 | 187.00 | 187.00 | 183.00 | 183.00 | 455,700 | 0 |
| 05-May-2023 | 187.00 | 187.00 | 183.00 | 183.00 | 284,200 | 0 |
| 04-May-2023 | 186.00 | 188.00 | 184.00 | 187.00 | 505,500 | 0 |
| 03-May-2023 | 187.00 | 187.00 | 184.00 | 186.00 | 402,700 | 0 |
| 02-May-2023 | 186.00 | 188.00 | 184.00 | 187.00 | 724,500 | 0 |
| 28-Apr-2023 | 190.00 | 190.00 | 181.00 | 186.00 | 3,505,200 | 0 |
| 27-Apr-2023 | 190.00 | 191.00 | 189.00 | 190.00 | 185,600 | 0 |
| 26-Apr-2023 | 189.00 | 192.00 | 187.00 | 190.00 | 462,700 | 0 |
| 18-Apr-2023 | 191.00 | 192.00 | 189.00 | 189.00 | 155,300 | 0 |
| 17-Apr-2023 | 189.00 | 190.00 | 188.00 | 190.00 | 288,400 | 0 |
| 14-Apr-2023 | 190.00 | 190.00 | 188.00 | 188.00 | 430,900 | 0 |
| 13-Apr-2023 | 191.00 | 191.00 | 189.00 | 189.00 | 665,500 | 0 |
| 12-Apr-2023 | 192.00 | 192.00 | 189.00 | 190.00 | 363,700 | 0 |
| 11-Apr-2023 | 188.00 | 191.00 | 188.00 | 191.00 | 873,300 | 0 |
| 10-Apr-2023 | 192.00 | 192.00 | 188.00 | 188.00 | 1,592,300 | 0 |
| 06-Apr-2023 | 193.00 | 194.00 | 191.00 | 191.00 | 505,200 | 0 |
| 05-Apr-2023 | 196.00 | 196.00 | 193.00 | 193.00 | 900,900 | 0 |
| 04-Apr-2023 | 199.00 | 199.00 | 194.00 | 195.00 | 1,344,900 | 0 |
| 03-Apr-2023 | 194.00 | 200.00 | 194.00 | 198.00 | 3,964,900 | 0 |
| 31-Mar-2023 | 197.00 | 199.00 | 196.00 | 196.00 | 3,282,700 | 0 |
| 30-Mar-2023 | 195.00 | 202.00 | 194.00 | 197.00 | 4,511,100 | 0 |
| 29-Mar-2023 | 193.00 | 195.00 | 192.00 | 194.00 | 2,742,400 | 0 |
| 28-Mar-2023 | 191.00 | 193.00 | 191.00 | 192.00 | 1,051,600 | 0 |
| 27-Mar-2023 | 188.00 | 192.00 | 188.00 | 192.00 | 1,148,500 | 0 |
| 24-Mar-2023 | 185.00 | 190.00 | 184.00 | 188.00 | 889,500 | 0 |
| 21-Mar-2023 | 182.00 | 190.00 | 182.00 | 184.00 | 1,063,100 | 0 |
| 20-Mar-2023 | 185.00 | 187.00 | 182.00 | 182.00 | 944,500 | 0 |
| 17-Mar-2023 | 186.00 | 188.00 | 182.00 | 185.00 | 743,100 | 0 |
| 16-Mar-2023 | 188.00 | 192.00 | 185.00 | 186.00 | 1,263,300 | 0 |
| 15-Mar-2023 | 193.00 | 193.00 | 186.00 | 187.00 | 1,544,300 | 0 |
| 14-Mar-2023 | 192.00 | 194.00 | 187.00 | 192.00 | 2,886,500 | 0 |
| 13-Mar-2023 | 195.00 | 195.00 | 190.00 | 192.00 | 1,346,900 | 0 |
| 10-Mar-2023 | 196.00 | 196.00 | 192.00 | 195.00 | 1,333,200 | 0 |
| 09-Mar-2023 | 194.00 | 198.00 | 193.00 | 196.00 | 1,175,400 | 0 |
| 08-Mar-2023 | 193.00 | 198.00 | 191.00 | 194.00 | 2,044,600 | 0 |
| 07-Mar-2023 | 200.00 | 200.00 | 190.00 | 190.00 | 3,348,900 | 0 |
| 06-Mar-2023 | 200.00 | 202.00 | 199.00 | 200.00 | 908,300 | 0 |
| 03-Mar-2023 | 204.00 | 204.00 | 200.00 | 200.00 | 1,315,300 | 0 |
| 02-Mar-2023 | 200.00 | 206.00 | 198.00 | 200.00 | 2,066,000 | 0 |
| 01-Mar-2023 | 200.00 | 202.00 | 198.00 | 200.00 | 2,454,400 | 0 |
| 28-Feb-2023 | 200.00 | 204.00 | 200.00 | 200.00 | 2,725,500 | 0 |
| 27-Feb-2023 | 202.00 | 204.00 | 200.00 | 200.00 | 3,351,400 | 0 |
| 24-Feb-2023 | 208.00 | 208.00 | 202.00 | 202.00 | 3,947,200 | 0 |
| 23-Feb-2023 | 208.00 | 210.00 | 204.00 | 208.00 | 2,650,500 | 0 |
| 22-Feb-2023 | 210.00 | 212.00 | 202.00 | 208.00 | 3,317,300 | 0 |
| 21-Feb-2023 | 210.00 | 212.00 | 208.00 | 210.00 | 2,531,000 | 0 |
| 20-Feb-2023 | 212.00 | 216.00 | 208.00 | 208.00 | 2,406,000 | 0 |
| 17-Feb-2023 | 214.00 | 214.00 | 208.00 | 212.00 | 2,847,600 | 0 |
| 16-Feb-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 5,158,700 | 0 |
| 15-Feb-2023 | 208.00 | 222.00 | 206.00 | 210.00 | 21,152,200 | 0 |
| 14-Feb-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 3,495,600 | 0 |
| 13-Feb-2023 | 204.00 | 208.00 | 202.00 | 206.00 | 3,672,500 | 0 |
| 10-Feb-2023 | 212.00 | 212.00 | 200.00 | 202.00 | 6,475,300 | 0 |
| 09-Feb-2023 | 212.00 | 214.00 | 206.00 | 210.00 | 6,391,800 | 0 |
| 08-Feb-2023 | 200.00 | 214.00 | 199.00 | 210.00 | 16,579,800 | 0 |
| 07-Feb-2023 | 198.00 | 204.00 | 196.00 | 200.00 | 4,085,300 | 0 |
| 06-Feb-2023 | 202.00 | 202.00 | 198.00 | 198.00 | 3,264,000 | 0 |
| 03-Feb-2023 | 206.00 | 206.00 | 199.00 | 200.00 | 4,745,900 | 0 |
| 02-Feb-2023 | 202.00 | 208.00 | 199.00 | 204.00 | 9,375,500 | 0 |
| 01-Feb-2023 | 202.00 | 204.00 | 198.00 | 199.00 | 6,157,700 | 0 |
| 31-Jan-2023 | 195.00 | 206.00 | 193.00 | 200.00 | 16,714,000 | 0 |
| 30-Jan-2023 | 187.00 | 197.00 | 187.00 | 193.00 | 10,959,100 | 0 |
| 27-Jan-2023 | 191.00 | 194.00 | 189.00 | 193.00 | 8,822,600 | 0 |
| 26-Jan-2023 | 182.00 | 193.00 | 182.00 | 190.00 | 7,304,900 | 0 |
| 25-Jan-2023 | 188.00 | 193.00 | 186.00 | 191.00 | 8,711,000 | 0 |
| 24-Jan-2023 | 202.00 | 214.00 | 188.00 | 191.00 | 57,467,200 | 0 |
| 20-Jan-2023 | 190.00 | 208.00 | 190.00 | 202.00 | 18,837,000 | 0 |
| 19-Jan-2023 | 216.00 | 224.00 | 202.00 | 202.00 | 32,678,000 | 0 |
| 18-Jan-2023 | 214.00 | 226.00 | 210.00 | 216.00 | 27,471,500 | 0 |
| 17-Jan-2023 | 228.00 | 240.00 | 224.00 | 224.00 | 12,942,600 | 0 |
| 16-Jan-2023 | 246.00 | 284.00 | 240.00 | 240.00 | 190,412,900 | 0 |
| 13-Jan-2023 | 260.00 | 272.00 | 258.00 | 258.00 | 26,909,700 | 0 |
| 12-Jan-2023 | 276.00 | 300.00 | 276.00 | 276.00 | 33,746,900 | 0 |
| 11-Jan-2023 | 308.00 | 310.00 | 290.00 | 296.00 | 74,112,800 | 0 |
| 10-Jan-2023 | 330.00 | 334.00 | 310.00 | 310.00 | 62,801,300 | 0 |
| 09-Jan-2023 | 308.00 | 338.00 | 308.00 | 332.00 | 56,265,200 | 0 |
| 06-Jan-2023 | 302.00 | 308.00 | 288.00 | 308.00 | 39,705,700 | 0 |
| 05-Jan-2023 | 330.00 | 334.00 | 308.00 | 308.00 | 70,871,100 | 0 |
| 04-Jan-2023 | 276.00 | 332.00 | 272.00 | 330.00 | 334,706,100 | 0 |
| 03-Jan-2023 | 230.00 | 280.00 | 222.00 | 272.00 | 143,419,000 | 0 |
| 02-Jan-2023 | 224.00 | 248.00 | 222.00 | 228.00 | 29,615,100 | 0 |
| 30-Dec-2022 | 236.00 | 248.00 | 224.00 | 224.00 | 11,743,000 | 0 |