| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 386.00 | 416.00 | 386.00 | 400.00 | 9,965,800 | 0 |
| 05-Jun-2023 | 376.00 | 390.00 | 376.00 | 380.00 | 3,754,900 | 0 |
| 31-May-2023 | 374.00 | 382.00 | 374.00 | 376.00 | 2,067,800 | 0 |
| 30-May-2023 | 376.00 | 384.00 | 374.00 | 378.00 | 3,655,600 | 0 |
| 29-May-2023 | 382.00 | 388.00 | 374.00 | 376.00 | 2,808,800 | 0 |
| 26-May-2023 | 386.00 | 390.00 | 378.00 | 382.00 | 2,358,500 | 0 |
| 25-May-2023 | 386.00 | 394.00 | 374.00 | 386.00 | 2,833,600 | 0 |
| 24-May-2023 | 392.00 | 392.00 | 382.00 | 386.00 | 1,164,500 | 0 |
| 23-May-2023 | 390.00 | 398.00 | 390.00 | 390.00 | 3,036,600 | 0 |
| 22-May-2023 | 378.00 | 408.00 | 374.00 | 390.00 | 6,728,000 | 0 |
| 19-May-2023 | 388.00 | 388.00 | 374.00 | 378.00 | 3,605,100 | 0 |
| 17-May-2023 | 394.00 | 396.00 | 382.00 | 388.00 | 8,873,700 | 0 |
| 16-May-2023 | 402.00 | 404.00 | 392.00 | 394.00 | 2,837,600 | 0 |
| 15-May-2023 | 416.00 | 416.00 | 398.00 | 400.00 | 3,797,200 | 0 |
| 12-May-2023 | 416.00 | 418.00 | 408.00 | 414.00 | 1,237,600 | 0 |
| 11-May-2023 | 422.00 | 422.00 | 410.00 | 418.00 | 3,318,100 | 0 |
| 10-May-2023 | 418.00 | 424.00 | 414.00 | 418.00 | 1,767,900 | 0 |
| 09-May-2023 | 398.00 | 418.00 | 396.00 | 416.00 | 3,788,800 | 0 |
| 08-May-2023 | 404.00 | 408.00 | 392.00 | 398.00 | 4,661,800 | 0 |
| 05-May-2023 | 424.00 | 424.00 | 402.00 | 404.00 | 3,860,000 | 0 |
| 04-May-2023 | 430.00 | 430.00 | 418.00 | 422.00 | 5,023,700 | 0 |
| 03-May-2023 | 456.00 | 456.00 | 426.00 | 430.00 | 6,604,800 | 0 |
| 02-May-2023 | 464.00 | 466.00 | 448.00 | 454.00 | 2,589,100 | 0 |
| 28-Apr-2023 | 480.00 | 480.00 | 458.00 | 464.00 | 2,963,500 | 0 |
| 27-Apr-2023 | 464.00 | 466.00 | 458.00 | 460.00 | 4,106,400 | 0 |
| 26-Apr-2023 | 456.00 | 464.00 | 456.00 | 462.00 | 2,397,000 | 0 |
| 18-Apr-2023 | 456.00 | 460.00 | 452.00 | 456.00 | 2,327,100 | 0 |
| 17-Apr-2023 | 474.00 | 474.00 | 456.00 | 456.00 | 5,158,500 | 0 |
| 14-Apr-2023 | 474.00 | 476.00 | 470.00 | 472.00 | 1,580,600 | 0 |
| 13-Apr-2023 | 480.00 | 480.00 | 472.00 | 474.00 | 1,738,900 | 0 |
| 12-Apr-2023 | 486.00 | 490.00 | 472.00 | 478.00 | 1,807,700 | 0 |
| 11-Apr-2023 | 486.00 | 490.00 | 482.00 | 486.00 | 727,300 | 0 |
| 10-Apr-2023 | 488.00 | 492.00 | 482.00 | 486.00 | 1,497,600 | 0 |
| 06-Apr-2023 | 500.00 | 500.00 | 490.00 | 490.00 | 2,077,800 | 0 |
| 05-Apr-2023 | 510.00 | 510.00 | 492.00 | 500.00 | 2,679,300 | 0 |
| 04-Apr-2023 | 520.00 | 520.00 | 505.00 | 510.00 | 1,622,500 | 0 |
| 03-Apr-2023 | 500.00 | 515.00 | 490.00 | 510.00 | 2,632,300 | 0 |
| 31-Mar-2023 | 510.00 | 515.00 | 498.00 | 505.00 | 1,274,800 | 0 |
| 30-Mar-2023 | 525.00 | 525.00 | 500.00 | 510.00 | 2,006,500 | 0 |
| 29-Mar-2023 | 505.00 | 530.00 | 505.00 | 520.00 | 3,053,900 | 0 |
| 28-Mar-2023 | 492.00 | 510.00 | 490.00 | 505.00 | 2,507,500 | 0 |
| 27-Mar-2023 | 494.00 | 496.00 | 484.00 | 492.00 | 1,244,600 | 0 |
| 24-Mar-2023 | 480.00 | 494.00 | 480.00 | 492.00 | 2,479,700 | 0 |
| 21-Mar-2023 | 462.00 | 480.00 | 462.00 | 480.00 | 2,319,300 | 0 |
| 20-Mar-2023 | 458.00 | 482.00 | 454.00 | 462.00 | 3,575,100 | 0 |
| 17-Mar-2023 | 446.00 | 464.00 | 446.00 | 458.00 | 5,141,800 | 0 |
| 16-Mar-2023 | 472.00 | 472.00 | 440.00 | 446.00 | 7,058,500 | 0 |
| 15-Mar-2023 | 478.00 | 486.00 | 472.00 | 472.00 | 2,869,900 | 0 |
| 14-Mar-2023 | 500.00 | 500.00 | 478.00 | 478.00 | 5,383,900 | 0 |
| 13-Mar-2023 | 500.00 | 510.00 | 498.00 | 500.00 | 1,968,900 | 0 |
| 10-Mar-2023 | 515.00 | 515.00 | 498.00 | 505.00 | 4,187,100 | 0 |
| 09-Mar-2023 | 515.00 | 520.00 | 505.00 | 510.00 | 1,811,100 | 0 |
| 08-Mar-2023 | 530.00 | 535.00 | 510.00 | 515.00 | 5,738,100 | 0 |
| 07-Mar-2023 | 545.00 | 555.00 | 525.00 | 530.00 | 3,942,800 | 0 |
| 06-Mar-2023 | 550.00 | 555.00 | 530.00 | 545.00 | 6,655,200 | 0 |
| 03-Mar-2023 | 555.00 | 560.00 | 540.00 | 550.00 | 2,953,100 | 0 |
| 02-Mar-2023 | 555.00 | 565.00 | 550.00 | 555.00 | 1,725,400 | 0 |
| 01-Mar-2023 | 560.00 | 570.00 | 555.00 | 555.00 | 2,937,500 | 0 |
| 28-Feb-2023 | 560.00 | 575.00 | 550.00 | 570.00 | 5,499,400 | 0 |
| 27-Feb-2023 | 555.00 | 565.00 | 550.00 | 560.00 | 3,054,500 | 0 |
| 24-Feb-2023 | 545.00 | 560.00 | 545.00 | 555.00 | 3,325,000 | 0 |
| 23-Feb-2023 | 550.00 | 555.00 | 540.00 | 545.00 | 1,859,900 | 0 |
| 22-Feb-2023 | 550.00 | 560.00 | 545.00 | 550.00 | 2,534,100 | 0 |
| 21-Feb-2023 | 555.00 | 560.00 | 540.00 | 550.00 | 4,781,500 | 0 |
| 20-Feb-2023 | 550.00 | 565.00 | 545.00 | 550.00 | 2,694,700 | 0 |
| 17-Feb-2023 | 550.00 | 555.00 | 540.00 | 550.00 | 2,616,000 | 0 |
| 16-Feb-2023 | 555.00 | 560.00 | 540.00 | 545.00 | 3,403,400 | 0 |
| 15-Feb-2023 | 565.00 | 570.00 | 550.00 | 555.00 | 2,627,200 | 0 |
| 14-Feb-2023 | 565.00 | 575.00 | 555.00 | 560.00 | 1,714,800 | 0 |
| 13-Feb-2023 | 565.00 | 570.00 | 555.00 | 565.00 | 2,626,200 | 0 |
| 10-Feb-2023 | 595.00 | 595.00 | 555.00 | 555.00 | 9,854,400 | 0 |
| 09-Feb-2023 | 595.00 | 600.00 | 590.00 | 595.00 | 2,107,400 | 0 |
| 08-Feb-2023 | 605.00 | 610.00 | 600.00 | 600.00 | 2,775,100 | 0 |
| 07-Feb-2023 | 585.00 | 610.00 | 580.00 | 600.00 | 7,049,200 | 0 |
| 06-Feb-2023 | 600.00 | 605.00 | 580.00 | 585.00 | 3,180,700 | 0 |
| 03-Feb-2023 | 605.00 | 605.00 | 590.00 | 600.00 | 3,940,200 | 0 |
| 02-Feb-2023 | 585.00 | 615.00 | 585.00 | 605.00 | 9,546,400 | 0 |
| 01-Feb-2023 | 590.00 | 595.00 | 570.00 | 585.00 | 6,137,400 | 0 |
| 31-Jan-2023 | 605.00 | 615.00 | 580.00 | 585.00 | 4,896,700 | 0 |
| 30-Jan-2023 | 595.00 | 630.00 | 595.00 | 605.00 | 11,564,300 | 0 |
| 27-Jan-2023 | 580.00 | 655.00 | 575.00 | 590.00 | 26,046,000 | 0 |
| 26-Jan-2023 | 560.00 | 570.00 | 550.00 | 570.00 | 4,179,800 | 0 |
| 25-Jan-2023 | 570.00 | 570.00 | 555.00 | 565.00 | 2,315,500 | 0 |
| 24-Jan-2023 | 580.00 | 590.00 | 565.00 | 570.00 | 2,760,100 | 0 |
| 20-Jan-2023 | 570.00 | 580.00 | 560.00 | 575.00 | 3,682,300 | 0 |
| 19-Jan-2023 | 570.00 | 570.00 | 555.00 | 570.00 | 3,083,700 | 0 |
| 18-Jan-2023 | 545.00 | 575.00 | 545.00 | 570.00 | 6,006,800 | 0 |
| 17-Jan-2023 | 545.00 | 560.00 | 535.00 | 550.00 | 2,466,200 | 0 |
| 16-Jan-2023 | 555.00 | 570.00 | 540.00 | 545.00 | 3,411,100 | 0 |
| 13-Jan-2023 | 530.00 | 570.00 | 525.00 | 555.00 | 10,473,800 | 0 |
| 12-Jan-2023 | 530.00 | 545.00 | 520.00 | 530.00 | 7,688,500 | 0 |
| 11-Jan-2023 | 530.00 | 540.00 | 520.00 | 525.00 | 2,976,600 | 0 |
| 10-Jan-2023 | 545.00 | 545.00 | 520.00 | 530.00 | 5,726,100 | 0 |
| 09-Jan-2023 | 580.00 | 580.00 | 530.00 | 535.00 | 5,491,300 | 0 |
| 06-Jan-2023 | 540.00 | 550.00 | 520.00 | 545.00 | 3,851,400 | 0 |
| 05-Jan-2023 | 570.00 | 570.00 | 535.00 | 540.00 | 10,382,800 | 0 |
| 04-Jan-2023 | 585.00 | 585.00 | 570.00 | 570.00 | 5,876,300 | 0 |
| 03-Jan-2023 | 580.00 | 590.00 | 570.00 | 585.00 | 5,088,500 | 0 |
| 02-Jan-2023 | 605.00 | 610.00 | 570.00 | 580.00 | 9,292,400 | 0 |
| 30-Dec-2022 | 610.00 | 615.00 | 605.00 | 605.00 | 1,322,700 | 0 |