| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 488.00 | 510.00 | 476.00 | 500.00 | 75,434,800 | 0 |
| 06-Jun-2023 | 470.00 | 494.00 | 464.00 | 486.00 | 79,033,200 | 0 |
| 05-Jun-2023 | 440.00 | 472.00 | 440.00 | 468.00 | 37,129,400 | 0 |
| 31-May-2023 | 450.00 | 456.00 | 432.00 | 440.00 | 26,739,700 | 0 |
| 30-May-2023 | 446.00 | 466.00 | 444.00 | 448.00 | 27,658,800 | 0 |
| 29-May-2023 | 454.00 | 462.00 | 440.00 | 446.00 | 20,770,000 | 0 |
| 26-May-2023 | 454.00 | 470.00 | 444.00 | 454.00 | 36,215,000 | 0 |
| 25-May-2023 | 426.00 | 482.00 | 424.00 | 452.00 | 122,335,300 | 0 |
| 24-May-2023 | 406.00 | 422.00 | 404.00 | 422.00 | 26,575,800 | 0 |
| 23-May-2023 | 400.00 | 412.00 | 400.00 | 406.00 | 13,780,300 | 0 |
| 22-May-2023 | 404.00 | 416.00 | 400.00 | 400.00 | 16,261,500 | 0 |
| 19-May-2023 | 410.00 | 416.00 | 398.00 | 404.00 | 17,880,200 | 0 |
| 17-May-2023 | 410.00 | 422.00 | 396.00 | 408.00 | 17,889,600 | 0 |
| 16-May-2023 | 442.00 | 446.00 | 412.00 | 414.00 | 32,733,700 | 0 |
| 15-May-2023 | 430.00 | 446.00 | 424.00 | 442.00 | 20,773,300 | 0 |
| 12-May-2023 | 444.00 | 452.00 | 422.00 | 430.00 | 25,589,000 | 0 |
| 11-May-2023 | 456.00 | 464.00 | 442.00 | 446.00 | 20,891,400 | 0 |
| 10-May-2023 | 462.00 | 462.00 | 452.00 | 456.00 | 39,899,800 | 0 |
| 09-May-2023 | 462.00 | 464.00 | 446.00 | 458.00 | 33,198,800 | 0 |
| 08-May-2023 | 426.00 | 462.00 | 422.00 | 458.00 | 37,336,000 | 0 |
| 05-May-2023 | 432.00 | 442.00 | 416.00 | 424.00 | 28,675,500 | 0 |
| 04-May-2023 | 420.00 | 442.00 | 412.00 | 432.00 | 19,242,600 | 0 |
| 03-May-2023 | 404.00 | 426.00 | 400.00 | 420.00 | 17,513,000 | 0 |
| 02-May-2023 | 422.00 | 430.00 | 394.00 | 404.00 | 25,824,300 | 0 |
| 28-Apr-2023 | 426.00 | 440.00 | 422.00 | 422.00 | 19,339,800 | 0 |
| 27-Apr-2023 | 426.00 | 446.00 | 420.00 | 422.00 | 27,203,600 | 0 |
| 26-Apr-2023 | 388.00 | 430.00 | 388.00 | 424.00 | 44,441,600 | 0 |
| 18-Apr-2023 | 386.00 | 396.00 | 386.00 | 388.00 | 15,465,500 | 0 |
| 17-Apr-2023 | 396.00 | 402.00 | 382.00 | 388.00 | 17,445,000 | 0 |
| 14-Apr-2023 | 380.00 | 406.00 | 378.00 | 396.00 | 41,409,000 | 0 |
| 13-Apr-2023 | 376.00 | 386.00 | 374.00 | 378.00 | 22,515,100 | 0 |
| 12-Apr-2023 | 378.00 | 386.00 | 372.00 | 374.00 | 25,263,400 | 0 |
| 11-Apr-2023 | 358.00 | 386.00 | 356.00 | 378.00 | 76,826,700 | 0 |
| 10-Apr-2023 | 334.00 | 360.00 | 334.00 | 356.00 | 33,358,800 | 0 |
| 06-Apr-2023 | 340.00 | 344.00 | 332.00 | 336.00 | 10,221,200 | 0 |
| 05-Apr-2023 | 322.00 | 342.00 | 322.00 | 340.00 | 41,592,100 | 0 |
| 04-Apr-2023 | 340.00 | 348.00 | 322.00 | 322.00 | 31,156,100 | 0 |
| 03-Apr-2023 | 352.00 | 358.00 | 340.00 | 340.00 | 17,270,200 | 0 |
| 31-Mar-2023 | 358.00 | 362.00 | 350.00 | 352.00 | 20,681,700 | 0 |
| 30-Mar-2023 | 364.00 | 384.00 | 350.00 | 356.00 | 25,171,300 | 0 |
| 29-Mar-2023 | 364.00 | 368.00 | 362.00 | 364.00 | 19,949,900 | 0 |
| 28-Mar-2023 | 358.00 | 362.00 | 352.00 | 362.00 | 21,085,500 | 0 |
| 27-Mar-2023 | 364.00 | 370.00 | 358.00 | 358.00 | 21,373,900 | 0 |
| 24-Mar-2023 | 360.00 | 372.00 | 354.00 | 364.00 | 27,509,800 | 0 |
| 21-Mar-2023 | 352.00 | 374.00 | 352.00 | 360.00 | 30,235,300 | 0 |
| 20-Mar-2023 | 362.00 | 374.00 | 350.00 | 352.00 | 29,130,100 | 0 |
| 17-Mar-2023 | 374.00 | 386.00 | 364.00 | 364.00 | 115,661,200 | 0 |
| 16-Mar-2023 | 386.00 | 392.00 | 370.00 | 374.00 | 33,047,900 | 0 |
| 15-Mar-2023 | 378.00 | 410.00 | 378.00 | 382.00 | 50,911,700 | 0 |
| 14-Mar-2023 | 392.00 | 392.00 | 366.00 | 376.00 | 52,086,400 | 0 |
| 13-Mar-2023 | 414.00 | 414.00 | 390.00 | 392.00 | 31,740,100 | 0 |
| 10-Mar-2023 | 424.00 | 426.00 | 412.00 | 414.00 | 10,105,900 | 0 |
| 09-Mar-2023 | 430.00 | 436.00 | 416.00 | 424.00 | 22,244,900 | 0 |
| 08-Mar-2023 | 406.00 | 432.00 | 400.00 | 428.00 | 26,860,600 | 0 |
| 07-Mar-2023 | 402.00 | 418.00 | 402.00 | 404.00 | 27,680,000 | 0 |
| 06-Mar-2023 | 426.00 | 430.00 | 396.00 | 402.00 | 38,039,200 | 0 |
| 03-Mar-2023 | 432.00 | 434.00 | 420.00 | 424.00 | 32,879,900 | 0 |
| 02-Mar-2023 | 420.00 | 470.00 | 420.00 | 432.00 | 74,863,900 | 0 |
| 01-Mar-2023 | 422.00 | 432.00 | 416.00 | 420.00 | 19,086,300 | 0 |
| 28-Feb-2023 | 434.00 | 436.00 | 414.00 | 418.00 | 23,489,700 | 0 |
| 27-Feb-2023 | 408.00 | 434.00 | 406.00 | 432.00 | 38,252,400 | 0 |
| 24-Feb-2023 | 394.00 | 416.00 | 394.00 | 412.00 | 27,517,100 | 0 |
| 23-Feb-2023 | 396.00 | 400.00 | 390.00 | 392.00 | 16,197,400 | 0 |
| 22-Feb-2023 | 392.00 | 400.00 | 380.00 | 396.00 | 24,472,600 | 0 |
| 21-Feb-2023 | 392.00 | 402.00 | 388.00 | 396.00 | 23,904,100 | 0 |
| 20-Feb-2023 | 396.00 | 396.00 | 380.00 | 392.00 | 25,147,000 | 0 |
| 17-Feb-2023 | 440.00 | 440.00 | 408.00 | 408.00 | 26,827,800 | 0 |
| 16-Feb-2023 | 416.00 | 446.00 | 414.00 | 438.00 | 38,949,400 | 0 |
| 15-Feb-2023 | 418.00 | 422.00 | 410.00 | 416.00 | 24,761,000 | 0 |
| 14-Feb-2023 | 414.00 | 426.00 | 396.00 | 418.00 | 27,438,700 | 0 |
| 13-Feb-2023 | 390.00 | 416.00 | 376.00 | 414.00 | 36,949,100 | 0 |
| 10-Feb-2023 | 410.00 | 432.00 | 390.00 | 390.00 | 44,134,000 | 0 |
| 09-Feb-2023 | 426.00 | 454.00 | 418.00 | 418.00 | 38,532,100 | 0 |
| 08-Feb-2023 | 464.00 | 484.00 | 448.00 | 448.00 | 55,885,900 | 0 |
| 07-Feb-2023 | 520.00 | 520.00 | 480.00 | 480.00 | 26,317,800 | 0 |
| 06-Feb-2023 | 482.00 | 545.00 | 480.00 | 515.00 | 72,187,600 | 0 |
| 03-Feb-2023 | 480.00 | 500.00 | 464.00 | 482.00 | 52,584,300 | 0 |
| 02-Feb-2023 | 515.00 | 525.00 | 484.00 | 484.00 | 50,141,900 | 0 |
| 01-Feb-2023 | 428.00 | 525.00 | 424.00 | 520.00 | 86,896,500 | 0 |
| 31-Jan-2023 | 426.00 | 434.00 | 420.00 | 426.00 | 20,756,700 | 0 |
| 30-Jan-2023 | 428.00 | 440.00 | 416.00 | 426.00 | 32,569,700 | 0 |
| 27-Jan-2023 | 418.00 | 436.00 | 408.00 | 424.00 | 52,726,300 | 0 |
| 26-Jan-2023 | 376.00 | 420.00 | 370.00 | 416.00 | 88,636,100 | 0 |
| 25-Jan-2023 | 360.00 | 378.00 | 348.00 | 372.00 | 70,072,300 | 0 |
| 24-Jan-2023 | 338.00 | 356.00 | 336.00 | 350.00 | 64,341,500 | 0 |
| 20-Jan-2023 | 330.00 | 346.00 | 318.00 | 336.00 | 91,820,100 | 0 |
| 19-Jan-2023 | 276.00 | 328.00 | 272.00 | 322.00 | 94,716,200 | 0 |
| 18-Jan-2023 | 262.00 | 288.00 | 262.00 | 276.00 | 42,033,800 | 0 |
| 17-Jan-2023 | 260.00 | 266.00 | 258.00 | 262.00 | 17,131,600 | 0 |
| 16-Jan-2023 | 260.00 | 264.00 | 258.00 | 260.00 | 2,152,900 | 0 |
| 13-Jan-2023 | 260.00 | 266.00 | 258.00 | 260.00 | 19,536,900 | 0 |
| 12-Jan-2023 | 256.00 | 260.00 | 256.00 | 260.00 | 10,298,200 | 0 |
| 11-Jan-2023 | 258.00 | 258.00 | 252.00 | 254.00 | 5,708,900 | 0 |
| 10-Jan-2023 | 260.00 | 260.00 | 254.00 | 256.00 | 3,247,400 | 0 |
| 09-Jan-2023 | 260.00 | 266.00 | 254.00 | 258.00 | 13,324,200 | 0 |
| 06-Jan-2023 | 270.00 | 270.00 | 260.00 | 260.00 | 9,528,300 | 0 |
| 05-Jan-2023 | 272.00 | 274.00 | 268.00 | 268.00 | 3,897,800 | 0 |
| 04-Jan-2023 | 274.00 | 278.00 | 272.00 | 272.00 | 10,950,000 | 0 |
| 03-Jan-2023 | 284.00 | 284.00 | 274.00 | 276.00 | 4,740,600 | 0 |
| 02-Jan-2023 | 274.00 | 284.00 | 272.00 | 280.00 | 17,503,100 | 0 |