| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 184.00 | 187.00 | 182.00 | 182.00 | 881,000 | 0 |
| 06-Jun-2023 | 184.00 | 186.00 | 182.00 | 184.00 | 1,528,200 | 0 |
| 05-Jun-2023 | 183.00 | 188.00 | 182.00 | 184.00 | 663,000 | 0 |
| 31-May-2023 | 185.00 | 189.00 | 182.00 | 182.00 | 1,792,300 | 0 |
| 30-May-2023 | 184.00 | 190.00 | 184.00 | 185.00 | 1,843,900 | 0 |
| 29-May-2023 | 189.00 | 189.00 | 183.00 | 184.00 | 1,820,900 | 0 |
| 26-May-2023 | 178.00 | 192.00 | 178.00 | 188.00 | 940,500 | 0 |
| 25-May-2023 | 183.00 | 195.00 | 183.00 | 187.00 | 3,446,300 | 0 |
| 24-May-2023 | 175.00 | 186.00 | 175.00 | 185.00 | 971,200 | 0 |
| 23-May-2023 | 184.00 | 187.00 | 182.00 | 184.00 | 468,400 | 0 |
| 22-May-2023 | 183.00 | 186.00 | 178.00 | 184.00 | 835,100 | 0 |
| 19-May-2023 | 182.00 | 184.00 | 180.00 | 183.00 | 955,600 | 0 |
| 17-May-2023 | 185.00 | 186.00 | 181.00 | 181.00 | 3,150,900 | 0 |
| 16-May-2023 | 184.00 | 188.00 | 181.00 | 185.00 | 4,675,800 | 0 |
| 15-May-2023 | 183.00 | 216.00 | 183.00 | 184.00 | 84,775,000 | 0 |
| 12-May-2023 | 210.00 | 222.00 | 196.00 | 196.00 | 42,877,200 | 0 |
| 11-May-2023 | 175.00 | 214.00 | 171.00 | 210.00 | 59,837,500 | 0 |
| 10-May-2023 | 180.00 | 180.00 | 175.00 | 175.00 | 947,600 | 0 |
| 09-May-2023 | 176.00 | 182.00 | 175.00 | 178.00 | 576,900 | 0 |
| 08-May-2023 | 178.00 | 180.00 | 175.00 | 176.00 | 827,400 | 0 |
| 05-May-2023 | 173.00 | 182.00 | 173.00 | 178.00 | 692,000 | 0 |
| 04-May-2023 | 177.00 | 182.00 | 173.00 | 173.00 | 1,332,400 | 0 |
| 03-May-2023 | 175.00 | 182.00 | 175.00 | 177.00 | 4,236,100 | 0 |
| 02-May-2023 | 200.00 | 200.00 | 188.00 | 188.00 | 3,798,300 | 0 |
| 28-Apr-2023 | 195.00 | 204.00 | 195.00 | 202.00 | 3,433,200 | 0 |
| 27-Apr-2023 | 194.00 | 197.00 | 194.00 | 195.00 | 1,066,500 | 0 |
| 26-Apr-2023 | 188.00 | 199.00 | 188.00 | 194.00 | 1,137,700 | 0 |
| 18-Apr-2023 | 186.00 | 191.00 | 185.00 | 188.00 | 1,240,600 | 0 |
| 17-Apr-2023 | 190.00 | 191.00 | 185.00 | 186.00 | 586,500 | 0 |
| 14-Apr-2023 | 191.00 | 191.00 | 187.00 | 190.00 | 1,015,800 | 0 |
| 13-Apr-2023 | 190.00 | 194.00 | 188.00 | 190.00 | 809,600 | 0 |
| 12-Apr-2023 | 193.00 | 194.00 | 188.00 | 190.00 | 1,397,300 | 0 |
| 11-Apr-2023 | 188.00 | 194.00 | 185.00 | 192.00 | 2,787,900 | 0 |
| 10-Apr-2023 | 191.00 | 193.00 | 185.00 | 186.00 | 2,180,900 | 0 |
| 06-Apr-2023 | 195.00 | 196.00 | 191.00 | 191.00 | 1,127,800 | 0 |
| 05-Apr-2023 | 195.00 | 197.00 | 192.00 | 194.00 | 1,891,500 | 0 |
| 04-Apr-2023 | 197.00 | 198.00 | 191.00 | 194.00 | 4,743,600 | 0 |
| 03-Apr-2023 | 180.00 | 222.00 | 180.00 | 196.00 | 67,348,700 | 0 |
| 31-Mar-2023 | 197.00 | 206.00 | 188.00 | 188.00 | 4,836,400 | 0 |
| 30-Mar-2023 | 193.00 | 202.00 | 188.00 | 196.00 | 1,772,100 | 0 |
| 29-Mar-2023 | 180.00 | 200.00 | 180.00 | 193.00 | 1,851,600 | 0 |
| 28-Mar-2023 | 179.00 | 193.00 | 174.00 | 180.00 | 932,400 | 0 |
| 27-Mar-2023 | 185.00 | 185.00 | 176.00 | 179.00 | 666,600 | 0 |
| 24-Mar-2023 | 180.00 | 185.00 | 177.00 | 180.00 | 544,500 | 0 |
| 21-Mar-2023 | 171.00 | 186.00 | 170.00 | 180.00 | 434,400 | 0 |
| 20-Mar-2023 | 166.00 | 177.00 | 166.00 | 171.00 | 528,700 | 0 |
| 17-Mar-2023 | 174.00 | 179.00 | 171.00 | 174.00 | 1,435,200 | 0 |
| 16-Mar-2023 | 176.00 | 183.00 | 174.00 | 174.00 | 2,344,400 | 0 |
| 15-Mar-2023 | 189.00 | 193.00 | 185.00 | 185.00 | 835,900 | 0 |
| 14-Mar-2023 | 198.00 | 198.00 | 188.00 | 189.00 | 1,538,400 | 0 |
| 13-Mar-2023 | 200.00 | 202.00 | 195.00 | 198.00 | 308,600 | 0 |
| 10-Mar-2023 | 206.00 | 206.00 | 198.00 | 200.00 | 362,600 | 0 |
| 09-Mar-2023 | 202.00 | 210.00 | 200.00 | 206.00 | 916,900 | 0 |
| 08-Mar-2023 | 204.00 | 204.00 | 199.00 | 202.00 | 439,200 | 0 |
| 07-Mar-2023 | 208.00 | 208.00 | 202.00 | 204.00 | 535,600 | 0 |
| 06-Mar-2023 | 212.00 | 212.00 | 202.00 | 208.00 | 778,400 | 0 |
| 03-Mar-2023 | 210.00 | 212.00 | 204.00 | 212.00 | 671,700 | 0 |
| 02-Mar-2023 | 210.00 | 212.00 | 204.00 | 210.00 | 697,100 | 0 |
| 01-Mar-2023 | 210.00 | 212.00 | 197.00 | 210.00 | 2,079,500 | 0 |
| 28-Feb-2023 | 208.00 | 218.00 | 202.00 | 210.00 | 5,193,100 | 0 |
| 27-Feb-2023 | 193.00 | 208.00 | 193.00 | 208.00 | 4,620,700 | 0 |
| 24-Feb-2023 | 195.00 | 200.00 | 192.00 | 193.00 | 1,335,600 | 0 |
| 23-Feb-2023 | 183.00 | 198.00 | 183.00 | 195.00 | 5,035,600 | 0 |
| 22-Feb-2023 | 188.00 | 189.00 | 183.00 | 183.00 | 458,900 | 0 |
| 21-Feb-2023 | 188.00 | 190.00 | 185.00 | 188.00 | 586,800 | 0 |
| 20-Feb-2023 | 190.00 | 193.00 | 183.00 | 188.00 | 787,600 | 0 |
| 17-Feb-2023 | 194.00 | 196.00 | 190.00 | 190.00 | 810,100 | 0 |
| 16-Feb-2023 | 196.00 | 198.00 | 194.00 | 194.00 | 925,600 | 0 |
| 15-Feb-2023 | 190.00 | 200.00 | 190.00 | 195.00 | 1,552,100 | 0 |
| 14-Feb-2023 | 198.00 | 202.00 | 197.00 | 198.00 | 768,200 | 0 |
| 13-Feb-2023 | 192.00 | 202.00 | 192.00 | 198.00 | 1,063,500 | 0 |
| 10-Feb-2023 | 200.00 | 212.00 | 195.00 | 199.00 | 3,554,400 | 0 |
| 09-Feb-2023 | 208.00 | 212.00 | 200.00 | 206.00 | 2,685,800 | 0 |
| 08-Feb-2023 | 206.00 | 206.00 | 200.00 | 204.00 | 1,197,400 | 0 |
| 07-Feb-2023 | 204.00 | 206.00 | 199.00 | 204.00 | 1,351,900 | 0 |
| 06-Feb-2023 | 206.00 | 214.00 | 200.00 | 204.00 | 4,630,500 | 0 |
| 03-Feb-2023 | 204.00 | 218.00 | 204.00 | 204.00 | 7,121,200 | 0 |
| 02-Feb-2023 | 220.00 | 226.00 | 214.00 | 218.00 | 8,905,800 | 0 |
| 01-Feb-2023 | 206.00 | 224.00 | 195.00 | 220.00 | 23,491,900 | 0 |
| 31-Jan-2023 | 178.00 | 216.00 | 178.00 | 204.00 | 38,942,400 | 0 |
| 30-Jan-2023 | 174.00 | 182.00 | 174.00 | 180.00 | 1,128,300 | 0 |
| 27-Jan-2023 | 179.00 | 182.00 | 174.00 | 176.00 | 3,374,000 | 0 |
| 26-Jan-2023 | 171.00 | 184.00 | 171.00 | 180.00 | 5,788,800 | 0 |
| 25-Jan-2023 | 170.00 | 175.00 | 167.00 | 174.00 | 3,680,800 | 0 |
| 24-Jan-2023 | 166.00 | 169.00 | 166.00 | 169.00 | 743,200 | 0 |
| 20-Jan-2023 | 157.00 | 168.00 | 157.00 | 166.00 | 1,314,200 | 0 |
| 19-Jan-2023 | 165.00 | 168.00 | 162.00 | 165.00 | 2,456,000 | 0 |
| 18-Jan-2023 | 155.00 | 172.00 | 155.00 | 165.00 | 4,230,200 | 0 |
| 17-Jan-2023 | 155.00 | 163.00 | 155.00 | 162.00 | 987,400 | 0 |
| 16-Jan-2023 | 159.00 | 167.00 | 158.00 | 159.00 | 1,859,800 | 0 |
| 13-Jan-2023 | 155.00 | 162.00 | 150.00 | 159.00 | 1,479,200 | 0 |
| 12-Jan-2023 | 155.00 | 163.00 | 155.00 | 159.00 | 1,605,300 | 0 |
| 11-Jan-2023 | 160.00 | 167.00 | 160.00 | 163.00 | 589,700 | 0 |
| 10-Jan-2023 | 160.00 | 171.00 | 160.00 | 166.00 | 1,085,200 | 0 |
| 09-Jan-2023 | 165.00 | 176.00 | 165.00 | 167.00 | 2,731,700 | 0 |
| 06-Jan-2023 | 176.00 | 179.00 | 166.00 | 174.00 | 2,121,300 | 0 |
| 05-Jan-2023 | 176.00 | 181.00 | 169.00 | 170.00 | 3,525,800 | 0 |
| 04-Jan-2023 | 175.00 | 182.00 | 175.00 | 180.00 | 1,166,600 | 0 |
| 03-Jan-2023 | 175.00 | 182.00 | 175.00 | 181.00 | 792,200 | 0 |
| 02-Jan-2023 | 173.00 | 182.00 | 173.00 | 182.00 | 733,100 | 0 |