| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 360.00 | 362.00 | 358.00 | 360.00 | 18,849,200 | 0 |
| 06-Jun-2023 | 354.00 | 360.00 | 350.00 | 360.00 | 12,779,000 | 0 |
| 05-Jun-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 9,441,500 | 0 |
| 31-May-2023 | 352.00 | 356.00 | 350.00 | 350.00 | 7,532,000 | 0 |
| 30-May-2023 | 352.00 | 356.00 | 350.00 | 352.00 | 4,331,200 | 0 |
| 29-May-2023 | 354.00 | 356.00 | 350.00 | 352.00 | 10,921,600 | 0 |
| 26-May-2023 | 354.00 | 360.00 | 354.00 | 354.00 | 10,119,000 | 0 |
| 25-May-2023 | 364.00 | 366.00 | 358.00 | 358.00 | 8,233,600 | 0 |
| 24-May-2023 | 366.00 | 366.00 | 360.00 | 362.00 | 0 | 0 |
| 23-May-2023 | 356.00 | 370.00 | 356.00 | 364.00 | 12,260,400 | 0 |
| 22-May-2023 | 360.00 | 364.00 | 354.00 | 356.00 | 12,316,000 | 0 |
| 19-May-2023 | 370.00 | 374.00 | 358.00 | 360.00 | 28,561,300 | 0 |
| 17-May-2023 | 374.00 | 376.00 | 370.00 | 370.00 | 11,132,300 | 0 |
| 16-May-2023 | 380.00 | 386.00 | 372.00 | 374.00 | 16,674,100 | 0 |
| 15-May-2023 | 378.00 | 388.00 | 376.00 | 380.00 | 23,341,900 | 0 |
| 12-May-2023 | 380.00 | 382.00 | 372.00 | 378.00 | 12,643,300 | 0 |
| 11-May-2023 | 378.00 | 380.00 | 370.00 | 380.00 | 17,025,200 | 0 |
| 10-May-2023 | 378.00 | 380.00 | 374.00 | 376.00 | 10,156,600 | 0 |
| 09-May-2023 | 380.00 | 384.00 | 374.00 | 374.00 | 12,323,700 | 0 |
| 08-May-2023 | 366.00 | 382.00 | 364.00 | 380.00 | 24,302,100 | 0 |
| 05-May-2023 | 368.00 | 372.00 | 366.00 | 366.00 | 14,474,700 | 0 |
| 04-May-2023 | 366.00 | 372.00 | 362.00 | 366.00 | 17,519,000 | 0 |
| 03-May-2023 | 384.00 | 384.00 | 364.00 | 366.00 | 29,113,600 | 0 |
| 02-May-2023 | 390.00 | 390.00 | 372.00 | 378.00 | 22,015,700 | 0 |
| 28-Apr-2023 | 386.00 | 390.00 | 386.00 | 386.00 | 12,816,700 | 0 |
| 27-Apr-2023 | 386.00 | 392.00 | 380.00 | 386.00 | 28,542,200 | 0 |
| 26-Apr-2023 | 358.00 | 386.00 | 354.00 | 386.00 | 51,469,000 | 0 |
| 18-Apr-2023 | 358.00 | 360.00 | 344.00 | 356.00 | 29,375,400 | 0 |
| 17-Apr-2023 | 366.00 | 366.00 | 354.00 | 358.00 | 13,199,600 | 0 |
| 14-Apr-2023 | 368.00 | 368.00 | 364.00 | 364.00 | 7,100,700 | 0 |
| 13-Apr-2023 | 368.00 | 368.00 | 364.00 | 368.00 | 6,097,300 | 0 |
| 12-Apr-2023 | 370.00 | 370.00 | 366.00 | 366.00 | 6,938,100 | 0 |
| 11-Apr-2023 | 368.00 | 370.00 | 366.00 | 368.00 | 5,326,700 | 0 |
| 10-Apr-2023 | 366.00 | 372.00 | 364.00 | 366.00 | 9,049,400 | 0 |
| 06-Apr-2023 | 366.00 | 370.00 | 366.00 | 366.00 | 9,818,300 | 0 |
| 05-Apr-2023 | 368.00 | 370.00 | 366.00 | 366.00 | 8,471,700 | 0 |
| 04-Apr-2023 | 374.00 | 376.00 | 364.00 | 368.00 | 21,006,900 | 0 |
| 03-Apr-2023 | 378.00 | 378.00 | 372.00 | 372.00 | 7,294,500 | 0 |
| 31-Mar-2023 | 372.00 | 382.00 | 372.00 | 374.00 | 19,429,700 | 0 |
| 30-Mar-2023 | 376.00 | 378.00 | 372.00 | 374.00 | 8,255,400 | 0 |
| 29-Mar-2023 | 372.00 | 382.00 | 372.00 | 376.00 | 20,266,300 | 0 |
| 28-Mar-2023 | 368.00 | 374.00 | 368.00 | 372.00 | 13,975,200 | 0 |
| 27-Mar-2023 | 376.00 | 378.00 | 366.00 | 368.00 | 17,765,700 | 0 |
| 24-Mar-2023 | 376.00 | 382.00 | 372.00 | 374.00 | 32,514,500 | 0 |
| 21-Mar-2023 | 362.00 | 376.00 | 360.00 | 370.00 | 41,647,500 | 0 |
| 20-Mar-2023 | 362.00 | 364.00 | 346.00 | 350.00 | 13,324,000 | 0 |
| 17-Mar-2023 | 348.00 | 362.00 | 348.00 | 360.00 | 18,541,100 | 0 |
| 16-Mar-2023 | 366.00 | 366.00 | 344.00 | 346.00 | 34,288,500 | 0 |
| 15-Mar-2023 | 372.00 | 382.00 | 358.00 | 366.00 | 29,058,100 | 0 |
| 14-Mar-2023 | 390.00 | 390.00 | 366.00 | 372.00 | 50,513,200 | 0 |
| 13-Mar-2023 | 404.00 | 404.00 | 388.00 | 390.00 | 23,019,900 | 0 |
| 10-Mar-2023 | 408.00 | 410.00 | 400.00 | 404.00 | 11,812,400 | 0 |
| 09-Mar-2023 | 406.00 | 412.00 | 404.00 | 406.00 | 10,118,700 | 0 |
| 08-Mar-2023 | 420.00 | 420.00 | 400.00 | 406.00 | 24,971,800 | 0 |
| 07-Mar-2023 | 426.00 | 430.00 | 418.00 | 420.00 | 17,192,400 | 0 |
| 06-Mar-2023 | 414.00 | 432.00 | 412.00 | 426.00 | 41,061,500 | 0 |
| 03-Mar-2023 | 410.00 | 422.00 | 410.00 | 414.00 | 11,309,000 | 0 |
| 02-Mar-2023 | 418.00 | 418.00 | 414.00 | 414.00 | 10,371,500 | 0 |
| 01-Mar-2023 | 418.00 | 422.00 | 414.00 | 414.00 | 9,385,400 | 0 |
| 28-Feb-2023 | 416.00 | 420.00 | 412.00 | 418.00 | 16,437,700 | 0 |
| 27-Feb-2023 | 416.00 | 426.00 | 412.00 | 414.00 | 18,456,300 | 0 |
| 24-Feb-2023 | 416.00 | 420.00 | 412.00 | 416.00 | 9,092,400 | 0 |
| 23-Feb-2023 | 416.00 | 424.00 | 410.00 | 414.00 | 18,858,700 | 0 |
| 22-Feb-2023 | 428.00 | 432.00 | 410.00 | 414.00 | 33,540,200 | 0 |
| 21-Feb-2023 | 404.00 | 428.00 | 402.00 | 426.00 | 44,327,500 | 0 |
| 20-Feb-2023 | 406.00 | 408.00 | 400.00 | 402.00 | 9,382,800 | 0 |
| 17-Feb-2023 | 408.00 | 408.00 | 402.00 | 404.00 | 5,791,900 | 0 |
| 16-Feb-2023 | 408.00 | 414.00 | 406.00 | 406.00 | 10,570,600 | 0 |
| 15-Feb-2023 | 406.00 | 410.00 | 402.00 | 406.00 | 12,473,000 | 0 |
| 14-Feb-2023 | 408.00 | 416.00 | 406.00 | 406.00 | 17,323,500 | 0 |
| 13-Feb-2023 | 402.00 | 410.00 | 388.00 | 408.00 | 19,644,400 | 0 |
| 10-Feb-2023 | 424.00 | 424.00 | 400.00 | 402.00 | 49,358,200 | 0 |
| 09-Feb-2023 | 428.00 | 434.00 | 424.00 | 424.00 | 9,812,800 | 0 |
| 08-Feb-2023 | 426.00 | 430.00 | 424.00 | 428.00 | 10,545,600 | 0 |
| 07-Feb-2023 | 422.00 | 434.00 | 422.00 | 424.00 | 18,746,300 | 0 |
| 06-Feb-2023 | 424.00 | 434.00 | 412.00 | 422.00 | 22,609,200 | 0 |
| 03-Feb-2023 | 440.00 | 442.00 | 422.00 | 424.00 | 29,919,400 | 0 |
| 02-Feb-2023 | 420.00 | 452.00 | 420.00 | 436.00 | 61,315,400 | 0 |
| 01-Feb-2023 | 434.00 | 436.00 | 414.00 | 420.00 | 39,358,000 | 0 |
| 31-Jan-2023 | 456.00 | 472.00 | 430.00 | 434.00 | 62,795,700 | 0 |
| 30-Jan-2023 | 472.00 | 474.00 | 450.00 | 452.00 | 52,643,500 | 0 |
| 27-Jan-2023 | 482.00 | 490.00 | 456.00 | 468.00 | 96,568,500 | 0 |
| 26-Jan-2023 | 436.00 | 486.00 | 436.00 | 480.00 | 154,453,500 | 0 |
| 25-Jan-2023 | 399.00 | 434.00 | 393.00 | 434.00 | 51,333,500 | 0 |
| 24-Jan-2023 | 410.00 | 410.00 | 396.00 | 399.00 | 13,341,500 | 0 |
| 20-Jan-2023 | 385.00 | 404.00 | 384.00 | 404.00 | 24,509,500 | 0 |
| 19-Jan-2023 | 384.00 | 387.00 | 384.00 | 385.00 | 4,628,000 | 0 |
| 18-Jan-2023 | 382.00 | 388.00 | 377.00 | 385.00 | 11,120,000 | 0 |
| 17-Jan-2023 | 377.00 | 388.00 | 376.00 | 382.00 | 11,269,500 | 0 |
| 16-Jan-2023 | 377.00 | 380.00 | 375.00 | 377.00 | 5,529,500 | 0 |
| 13-Jan-2023 | 373.00 | 380.00 | 372.00 | 377.00 | 10,043,500 | 0 |
| 12-Jan-2023 | 371.00 | 378.00 | 370.00 | 373.00 | 6,011,000 | 0 |
| 11-Jan-2023 | 375.00 | 379.00 | 368.00 | 371.00 | 8,865,000 | 0 |
| 10-Jan-2023 | 378.00 | 381.00 | 372.00 | 375.00 | 6,444,000 | 0 |
| 09-Jan-2023 | 370.00 | 385.00 | 368.00 | 378.00 | 17,583,000 | 0 |
| 06-Jan-2023 | 362.00 | 369.00 | 350.00 | 368.00 | 14,083,500 | 0 |
| 05-Jan-2023 | 387.00 | 387.00 | 361.00 | 362.00 | 29,352,500 | 0 |
| 04-Jan-2023 | 394.00 | 396.00 | 387.00 | 387.00 | 10,430,500 | 0 |
| 03-Jan-2023 | 385.00 | 396.00 | 384.00 | 394.00 | 10,366,500 | 0 |
| 02-Jan-2023 | 386.00 | 386.00 | 382.00 | 384.00 | 7,207,500 | 0 |