| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 288.00 | 292.00 | 280.00 | 284.00 | 4,784,500 | 0 |
| 05-Jun-2023 | 290.00 | 292.00 | 284.00 | 284.00 | 1,962,100 | 0 |
| 31-May-2023 | 284.00 | 304.00 | 282.00 | 288.00 | 11,579,300 | 0 |
| 30-May-2023 | 288.00 | 294.00 | 284.00 | 284.00 | 2,327,800 | 0 |
| 29-May-2023 | 296.00 | 300.00 | 284.00 | 286.00 | 2,841,000 | 0 |
| 26-May-2023 | 296.00 | 300.00 | 290.00 | 296.00 | 2,870,800 | 0 |
| 25-May-2023 | 286.00 | 304.00 | 280.00 | 296.00 | 6,492,900 | 0 |
| 24-May-2023 | 296.00 | 304.00 | 276.00 | 286.00 | 9,120,100 | 0 |
| 23-May-2023 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | 0 |
| 22-May-2023 | 284.00 | 303.00 | 284.00 | 298.00 | 10,628,000 | 0 |
| 19-May-2023 | 291.00 | 292.00 | 284.00 | 284.00 | 2,637,000 | 0 |
| 17-May-2023 | 289.00 | 294.00 | 288.00 | 291.00 | 3,818,000 | 0 |
| 16-May-2023 | 290.00 | 294.00 | 288.00 | 289.00 | 1,855,000 | 0 |
| 15-May-2023 | 286.00 | 297.00 | 286.00 | 289.00 | 1,870,000 | 0 |
| 12-May-2023 | 288.00 | 290.00 | 286.00 | 286.00 | 1,690,000 | 0 |
| 11-May-2023 | 294.00 | 296.00 | 286.00 | 288.00 | 2,280,000 | 0 |
| 10-May-2023 | 286.00 | 294.00 | 286.00 | 294.00 | 2,180,000 | 0 |
| 09-May-2023 | 294.00 | 297.00 | 285.00 | 286.00 | 2,681,000 | 0 |
| 08-May-2023 | 287.00 | 293.00 | 287.00 | 293.00 | 1,793,000 | 0 |
| 05-May-2023 | 287.00 | 291.00 | 281.00 | 289.00 | 1,850,000 | 0 |
| 04-May-2023 | 291.00 | 291.00 | 285.00 | 286.00 | 2,195,000 | 0 |
| 03-May-2023 | 290.00 | 292.00 | 287.00 | 287.00 | 1,527,000 | 0 |
| 02-May-2023 | 289.00 | 294.00 | 285.00 | 292.00 | 2,425,000 | 0 |
| 28-Apr-2023 | 285.00 | 293.00 | 276.00 | 288.00 | 3,302,000 | 0 |
| 27-Apr-2023 | 299.00 | 300.00 | 282.00 | 285.00 | 5,558,000 | 0 |
| 26-Apr-2023 | 290.00 | 300.00 | 285.00 | 300.00 | 8,572,000 | 0 |
| 18-Apr-2023 | 307.00 | 307.00 | 290.00 | 290.00 | 5,019,000 | 0 |
| 17-Apr-2023 | 304.00 | 308.00 | 301.00 | 301.00 | 940,000 | 0 |
| 14-Apr-2023 | 304.00 | 307.00 | 302.00 | 302.00 | 2,801,000 | 0 |
| 13-Apr-2023 | 305.00 | 310.00 | 300.00 | 303.00 | 2,048,000 | 0 |
| 12-Apr-2023 | 303.00 | 305.00 | 302.00 | 303.00 | 1,824,000 | 0 |
| 11-Apr-2023 | 302.00 | 311.00 | 300.00 | 302.00 | 5,490,000 | 0 |
| 10-Apr-2023 | 296.00 | 299.00 | 295.00 | 296.00 | 1,726,000 | 0 |
| 06-Apr-2023 | 299.00 | 300.00 | 296.00 | 296.00 | 1,335,000 | 0 |
| 05-Apr-2023 | 305.00 | 305.00 | 297.00 | 297.00 | 1,959,000 | 0 |
| 04-Apr-2023 | 289.00 | 305.00 | 289.00 | 304.00 | 5,027,000 | 0 |
| 03-Apr-2023 | 299.00 | 300.00 | 281.00 | 289.00 | 3,649,000 | 0 |
| 31-Mar-2023 | 303.00 | 303.00 | 295.00 | 299.00 | 2,086,000 | 0 |
| 30-Mar-2023 | 304.00 | 308.00 | 294.00 | 301.00 | 2,827,000 | 0 |
| 29-Mar-2023 | 308.00 | 309.00 | 302.00 | 303.00 | 2,471,000 | 0 |
| 28-Mar-2023 | 307.00 | 311.00 | 302.00 | 308.00 | 3,427,000 | 0 |
| 27-Mar-2023 | 318.00 | 318.00 | 302.00 | 307.00 | 4,162,000 | 0 |
| 24-Mar-2023 | 290.00 | 309.00 | 290.00 | 309.00 | 8,718,000 | 0 |
| 21-Mar-2023 | 290.00 | 291.00 | 287.00 | 290.00 | 1,322,000 | 0 |
| 20-Mar-2023 | 294.00 | 297.00 | 286.00 | 292.00 | 2,529,000 | 0 |
| 17-Mar-2023 | 281.00 | 294.00 | 280.00 | 294.00 | 3,904,000 | 0 |
| 16-Mar-2023 | 293.00 | 300.00 | 281.00 | 281.00 | 4,659,000 | 0 |
| 15-Mar-2023 | 278.00 | 293.00 | 274.00 | 293.00 | 6,192,000 | 0 |
| 14-Mar-2023 | 286.00 | 286.00 | 278.00 | 278.00 | 5,294,000 | 0 |
| 13-Mar-2023 | 298.00 | 298.00 | 280.00 | 290.00 | 5,085,000 | 0 |
| 10-Mar-2023 | 305.00 | 310.00 | 294.00 | 298.00 | 6,041,000 | 0 |
| 09-Mar-2023 | 296.00 | 308.00 | 294.00 | 305.00 | 9,008,000 | 0 |
| 08-Mar-2023 | 278.00 | 298.00 | 268.00 | 293.00 | 13,660,000 | 0 |
| 07-Mar-2023 | 292.00 | 293.00 | 274.00 | 277.00 | 13,450,000 | 0 |
| 06-Mar-2023 | 313.00 | 317.00 | 292.00 | 293.00 | 12,801,000 | 0 |
| 03-Mar-2023 | 317.00 | 317.00 | 305.00 | 313.00 | 5,869,000 | 0 |
| 02-Mar-2023 | 324.00 | 326.00 | 303.00 | 316.00 | 10,355,000 | 0 |
| 01-Mar-2023 | 335.00 | 339.00 | 324.00 | 324.00 | 8,101,000 | 0 |
| 28-Feb-2023 | 307.00 | 334.00 | 303.00 | 334.00 | 142,605,000 | 0 |
| 27-Feb-2023 | 323.00 | 324.00 | 301.00 | 307.00 | 37,922,000 | 0 |
| 24-Feb-2023 | 313.00 | 323.00 | 312.00 | 323.00 | 23,399,000 | 0 |
| 23-Feb-2023 | 299.00 | 314.00 | 299.00 | 313.00 | 38,713,000 | 0 |
| 22-Feb-2023 | 297.00 | 300.00 | 296.00 | 299.00 | 12,410,000 | 0 |
| 21-Feb-2023 | 285.00 | 297.00 | 285.00 | 297.00 | 13,374,000 | 0 |
| 20-Feb-2023 | 283.00 | 290.00 | 283.00 | 285.00 | 14,414,000 | 0 |
| 17-Feb-2023 | 290.00 | 290.00 | 277.00 | 283.00 | 13,961,000 | 0 |
| 16-Feb-2023 | 290.00 | 293.00 | 281.00 | 281.00 | 9,807,000 | 0 |
| 15-Feb-2023 | 302.00 | 302.00 | 279.00 | 290.00 | 28,078,000 | 0 |
| 14-Feb-2023 | 280.00 | 302.00 | 279.00 | 300.00 | 44,529,000 | 0 |
| 13-Feb-2023 | 284.00 | 285.00 | 276.00 | 284.00 | 15,839,000 | 0 |
| 10-Feb-2023 | 265.00 | 287.00 | 265.00 | 284.00 | 57,952,000 | 0 |
| 09-Feb-2023 | 253.00 | 265.00 | 250.00 | 262.00 | 23,884,000 | 0 |
| 08-Feb-2023 | 245.00 | 257.00 | 245.00 | 253.00 | 18,798,000 | 0 |
| 07-Feb-2023 | 248.00 | 250.00 | 243.00 | 245.00 | 7,269,000 | 0 |
| 06-Feb-2023 | 246.00 | 249.00 | 245.00 | 248.00 | 2,934,000 | 0 |
| 03-Feb-2023 | 241.00 | 250.00 | 238.00 | 246.00 | 4,719,000 | 0 |
| 02-Feb-2023 | 249.00 | 252.00 | 240.00 | 248.00 | 6,974,000 | 0 |
| 01-Feb-2023 | 252.00 | 255.00 | 247.00 | 249.00 | 4,625,000 | 0 |
| 31-Jan-2023 | 251.00 | 255.00 | 244.00 | 252.00 | 8,682,000 | 0 |
| 30-Jan-2023 | 244.00 | 250.00 | 237.00 | 250.00 | 15,625,000 | 0 |
| 27-Jan-2023 | 246.00 | 248.00 | 239.00 | 244.00 | 6,768,000 | 0 |
| 26-Jan-2023 | 234.00 | 248.00 | 232.00 | 246.00 | 20,881,000 | 0 |
| 25-Jan-2023 | 229.00 | 233.00 | 226.00 | 232.00 | 4,585,000 | 0 |
| 24-Jan-2023 | 210.00 | 229.00 | 210.00 | 226.00 | 8,415,000 | 0 |
| 20-Jan-2023 | 235.00 | 238.00 | 219.00 | 219.00 | 14,333,000 | 0 |
| 19-Jan-2023 | 239.00 | 242.00 | 233.00 | 235.00 | 6,337,000 | 0 |
| 18-Jan-2023 | 238.00 | 241.00 | 233.00 | 239.00 | 6,917,000 | 0 |
| 17-Jan-2023 | 238.00 | 240.00 | 237.00 | 237.00 | 5,574,000 | 0 |
| 16-Jan-2023 | 235.00 | 239.00 | 233.00 | 237.00 | 11,855,000 | 0 |
| 13-Jan-2023 | 223.00 | 238.00 | 222.00 | 233.00 | 9,382,000 | 0 |
| 12-Jan-2023 | 232.00 | 233.00 | 221.00 | 223.00 | 8,801,000 | 0 |
| 11-Jan-2023 | 222.00 | 235.00 | 220.00 | 231.00 | 21,161,000 | 0 |
| 10-Jan-2023 | 213.00 | 232.00 | 213.00 | 222.00 | 28,733,000 | 0 |
| 09-Jan-2023 | 204.00 | 213.00 | 204.00 | 213.00 | 14,987,000 | 0 |
| 06-Jan-2023 | 199.50 | 210.00 | 199.50 | 203.00 | 13,190,000 | 0 |
| 05-Jan-2023 | 191.50 | 204.00 | 191.50 | 199.50 | 25,317,000 | 0 |
| 04-Jan-2023 | 191.50 | 192.00 | 189.00 | 191.50 | 7,521,000 | 0 |
| 03-Jan-2023 | 191.50 | 193.00 | 190.00 | 191.50 | 6,799,000 | 0 |
| 02-Jan-2023 | 194.00 | 194.00 | 189.50 | 191.50 | 6,330,000 | 0 |
| 30-Dec-2022 | 194.50 | 194.50 | 191.50 | 194.50 | 2,031,000 | 0 |