| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 146.00 | 147.00 | 141.00 | 142.00 | 125,028,800 | 0 |
| 06-Jun-2023 | 139.00 | 148.00 | 139.00 | 144.00 | 136,342,000 | 0 |
| 05-Jun-2023 | 138.00 | 143.00 | 137.00 | 139.00 | 89,420,900 | 0 |
| 31-May-2023 | 143.00 | 145.00 | 138.00 | 138.00 | 71,854,800 | 0 |
| 30-May-2023 | 139.00 | 146.00 | 138.00 | 142.00 | 149,814,800 | 0 |
| 29-May-2023 | 142.00 | 144.00 | 136.00 | 137.00 | 82,785,100 | 0 |
| 26-May-2023 | 144.00 | 148.00 | 142.00 | 142.00 | 109,353,900 | 0 |
| 25-May-2023 | 146.00 | 149.00 | 142.00 | 144.00 | 47,221,700 | 0 |
| 24-May-2023 | 150.00 | 150.00 | 144.00 | 145.00 | 94,722,400 | 0 |
| 23-May-2023 | 139.00 | 151.00 | 139.00 | 150.00 | 219,326,100 | 0 |
| 22-May-2023 | 141.00 | 143.00 | 138.00 | 139.00 | 80,462,800 | 0 |
| 19-May-2023 | 133.00 | 142.00 | 132.00 | 141.00 | 191,396,400 | 0 |
| 17-May-2023 | 149.00 | 149.00 | 139.00 | 139.00 | 283,259,100 | 0 |
| 16-May-2023 | 159.00 | 162.00 | 149.00 | 149.00 | 214,923,700 | 0 |
| 15-May-2023 | 167.00 | 168.00 | 159.00 | 160.00 | 83,210,600 | 0 |
| 12-May-2023 | 165.00 | 170.00 | 165.00 | 167.00 | 24,153,800 | 0 |
| 11-May-2023 | 170.00 | 173.00 | 165.00 | 165.00 | 44,379,200 | 0 |
| 10-May-2023 | 173.00 | 174.00 | 170.00 | 171.00 | 63,495,600 | 0 |
| 09-May-2023 | 170.00 | 177.00 | 165.00 | 173.00 | 129,164,300 | 0 |
| 08-May-2023 | 168.00 | 173.00 | 167.00 | 168.00 | 136,583,600 | 0 |
| 05-May-2023 | 157.00 | 166.00 | 157.00 | 166.00 | 94,214,100 | 0 |
| 04-May-2023 | 158.00 | 162.00 | 157.00 | 157.00 | 39,921,500 | 0 |
| 03-May-2023 | 157.00 | 162.00 | 155.00 | 160.00 | 38,078,700 | 0 |
| 02-May-2023 | 165.00 | 166.00 | 156.00 | 161.00 | 170,797,300 | 0 |
| 28-Apr-2023 | 170.00 | 172.00 | 165.00 | 165.00 | 67,797,600 | 0 |
| 27-Apr-2023 | 168.00 | 174.00 | 167.00 | 170.00 | 74,913,300 | 0 |
| 26-Apr-2023 | 167.00 | 169.00 | 164.00 | 169.00 | 73,810,000 | 0 |
| 18-Apr-2023 | 166.00 | 169.00 | 165.00 | 167.00 | 44,967,900 | 0 |
| 17-Apr-2023 | 169.00 | 170.00 | 165.00 | 167.00 | 63,262,800 | 0 |
| 14-Apr-2023 | 178.00 | 180.00 | 168.00 | 169.00 | 148,722,200 | 0 |
| 13-Apr-2023 | 180.00 | 181.00 | 177.00 | 177.00 | 50,411,400 | 0 |
| 12-Apr-2023 | 179.00 | 182.00 | 178.00 | 180.00 | 40,060,600 | 0 |
| 11-Apr-2023 | 178.00 | 185.00 | 177.00 | 180.00 | 74,091,100 | 0 |
| 10-Apr-2023 | 179.00 | 183.00 | 176.00 | 178.00 | 43,599,400 | 0 |
| 06-Apr-2023 | 181.00 | 183.00 | 176.00 | 178.00 | 66,958,800 | 0 |
| 05-Apr-2023 | 187.00 | 189.00 | 183.00 | 183.00 | 33,745,900 | 0 |
| 04-Apr-2023 | 188.00 | 190.00 | 185.00 | 187.00 | 69,816,900 | 0 |
| 03-Apr-2023 | 185.00 | 189.00 | 183.00 | 187.00 | 59,037,200 | 0 |
| 31-Mar-2023 | 188.00 | 190.00 | 185.00 | 188.00 | 30,431,000 | 0 |
| 30-Mar-2023 | 191.00 | 192.00 | 186.00 | 188.00 | 32,665,300 | 0 |
| 29-Mar-2023 | 195.00 | 195.00 | 189.00 | 191.00 | 52,026,300 | 0 |
| 28-Mar-2023 | 186.00 | 194.00 | 185.00 | 193.00 | 63,036,600 | 0 |
| 27-Mar-2023 | 191.00 | 192.00 | 184.00 | 184.00 | 49,493,400 | 0 |
| 24-Mar-2023 | 183.00 | 193.00 | 183.00 | 191.00 | 83,946,200 | 0 |
| 21-Mar-2023 | 178.00 | 184.00 | 175.00 | 183.00 | 88,100,800 | 0 |
| 20-Mar-2023 | 178.00 | 181.00 | 175.00 | 177.00 | 58,554,800 | 0 |
| 17-Mar-2023 | 184.00 | 187.00 | 180.00 | 180.00 | 108,864,000 | 0 |
| 16-Mar-2023 | 184.00 | 186.00 | 178.00 | 182.00 | 123,203,800 | 0 |
| 15-Mar-2023 | 191.00 | 196.00 | 179.00 | 184.00 | 281,015,800 | 0 |
| 14-Mar-2023 | 204.00 | 206.00 | 192.00 | 192.00 | 181,604,200 | 0 |
| 13-Mar-2023 | 214.00 | 214.00 | 202.00 | 206.00 | 125,272,400 | 0 |
| 10-Mar-2023 | 214.00 | 216.00 | 212.00 | 214.00 | 27,676,300 | 0 |
| 09-Mar-2023 | 214.00 | 220.00 | 212.00 | 216.00 | 46,200,300 | 0 |
| 08-Mar-2023 | 216.00 | 216.00 | 210.00 | 214.00 | 50,720,900 | 0 |
| 07-Mar-2023 | 220.00 | 220.00 | 216.00 | 216.00 | 23,364,000 | 0 |
| 06-Mar-2023 | 216.00 | 218.00 | 214.00 | 218.00 | 29,030,700 | 0 |
| 03-Mar-2023 | 214.00 | 216.00 | 212.00 | 214.00 | 41,234,000 | 0 |
| 02-Mar-2023 | 212.00 | 218.00 | 212.00 | 214.00 | 38,383,400 | 0 |
| 01-Mar-2023 | 216.00 | 218.00 | 212.00 | 214.00 | 29,650,500 | 0 |
| 28-Feb-2023 | 220.00 | 220.00 | 214.00 | 216.00 | 37,944,900 | 0 |
| 27-Feb-2023 | 222.00 | 222.00 | 216.00 | 220.00 | 24,832,800 | 0 |
| 24-Feb-2023 | 216.00 | 222.00 | 214.00 | 222.00 | 53,548,100 | 0 |
| 23-Feb-2023 | 212.00 | 216.00 | 210.00 | 216.00 | 25,731,300 | 0 |
| 22-Feb-2023 | 212.00 | 216.00 | 210.00 | 212.00 | 69,969,800 | 0 |
| 21-Feb-2023 | 218.00 | 220.00 | 212.00 | 212.00 | 46,125,900 | 0 |
| 20-Feb-2023 | 222.00 | 224.00 | 216.00 | 218.00 | 32,242,300 | 0 |
| 17-Feb-2023 | 220.00 | 224.00 | 216.00 | 222.00 | 28,362,900 | 0 |
| 16-Feb-2023 | 222.00 | 222.00 | 218.00 | 220.00 | 25,600,100 | 0 |
| 15-Feb-2023 | 218.00 | 222.00 | 214.00 | 220.00 | 63,020,900 | 0 |
| 14-Feb-2023 | 220.00 | 224.00 | 214.00 | 218.00 | 68,915,100 | 0 |
| 13-Feb-2023 | 214.00 | 222.00 | 212.00 | 218.00 | 121,953,600 | 0 |
| 10-Feb-2023 | 214.00 | 218.00 | 210.00 | 214.00 | 121,616,300 | 0 |
| 09-Feb-2023 | 228.00 | 230.00 | 214.00 | 216.00 | 155,154,400 | 0 |
| 08-Feb-2023 | 234.00 | 238.00 | 226.00 | 228.00 | 99,154,400 | 0 |
| 07-Feb-2023 | 234.00 | 238.00 | 232.00 | 234.00 | 87,335,300 | 0 |
| 06-Feb-2023 | 234.00 | 238.00 | 230.00 | 234.00 | 120,261,100 | 0 |
| 03-Feb-2023 | 234.00 | 242.00 | 232.00 | 234.00 | 95,260,100 | 0 |
| 02-Feb-2023 | 236.00 | 238.00 | 230.00 | 234.00 | 53,034,300 | 0 |
| 01-Feb-2023 | 228.00 | 236.00 | 226.00 | 234.00 | 156,998,200 | 0 |
| 31-Jan-2023 | 230.00 | 236.00 | 224.00 | 226.00 | 183,616,400 | 0 |
| 30-Jan-2023 | 234.00 | 236.00 | 226.00 | 230.00 | 46,755,400 | 0 |
| 27-Jan-2023 | 232.00 | 238.00 | 228.00 | 230.00 | 104,926,500 | 0 |
| 26-Jan-2023 | 222.00 | 240.00 | 222.00 | 232.00 | 367,630,100 | 0 |
| 25-Jan-2023 | 216.00 | 224.00 | 214.00 | 220.00 | 110,268,600 | 0 |
| 24-Jan-2023 | 212.00 | 218.00 | 212.00 | 214.00 | 47,046,600 | 0 |
| 20-Jan-2023 | 216.00 | 218.00 | 212.00 | 212.00 | 40,120,900 | 0 |
| 19-Jan-2023 | 214.00 | 218.00 | 212.00 | 216.00 | 17,347,300 | 0 |
| 18-Jan-2023 | 214.00 | 216.00 | 210.00 | 212.00 | 30,042,000 | 0 |
| 17-Jan-2023 | 218.00 | 218.00 | 212.00 | 212.00 | 37,976,500 | 0 |
| 16-Jan-2023 | 214.00 | 218.00 | 214.00 | 216.00 | 15,207,100 | 0 |
| 13-Jan-2023 | 220.00 | 224.00 | 212.00 | 214.00 | 77,156,000 | 0 |
| 12-Jan-2023 | 224.00 | 226.00 | 218.00 | 218.00 | 67,632,800 | 0 |
| 11-Jan-2023 | 212.00 | 226.00 | 210.00 | 222.00 | 197,667,600 | 0 |
| 10-Jan-2023 | 218.00 | 218.00 | 210.00 | 212.00 | 40,767,400 | 0 |
| 09-Jan-2023 | 206.00 | 218.00 | 206.00 | 216.00 | 127,924,200 | 0 |
| 06-Jan-2023 | 206.00 | 210.00 | 204.00 | 206.00 | 43,363,300 | 0 |
| 05-Jan-2023 | 214.00 | 216.00 | 206.00 | 206.00 | 93,452,700 | 0 |
| 04-Jan-2023 | 208.00 | 218.00 | 206.00 | 214.00 | 84,707,200 | 0 |
| 03-Jan-2023 | 208.00 | 210.00 | 204.00 | 208.00 | 55,364,300 | 0 |
| 02-Jan-2023 | 206.00 | 210.00 | 206.00 | 208.00 | 17,469,700 | 0 |