| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 412.00 | 418.00 | 410.00 | 414.00 | 4,868,100 | 0 |
| 05-Jun-2023 | 402.00 | 412.00 | 400.00 | 410.00 | 5,193,500 | 0 |
| 31-May-2023 | 410.00 | 412.00 | 398.00 | 402.00 | 14,281,600 | 0 |
| 30-May-2023 | 420.00 | 420.00 | 408.00 | 410.00 | 29,146,000 | 0 |
| 29-May-2023 | 438.00 | 438.00 | 438.00 | 438.00 | 682,100 | 0 |
| 26-May-2023 | 478.00 | 482.00 | 466.00 | 470.00 | 27,174,400 | 0 |
| 25-May-2023 | 486.00 | 490.00 | 478.00 | 478.00 | 19,527,800 | 0 |
| 24-May-2023 | 482.00 | 488.00 | 478.00 | 486.00 | 16,516,600 | 0 |
| 23-May-2023 | 480.00 | 486.00 | 480.00 | 482.00 | 12,981,200 | 0 |
| 22-May-2023 | 486.00 | 492.00 | 476.00 | 480.00 | 8,821,800 | 0 |
| 19-May-2023 | 484.00 | 496.00 | 482.00 | 486.00 | 14,884,500 | 0 |
| 17-May-2023 | 500.00 | 510.00 | 480.00 | 482.00 | 44,732,800 | 0 |
| 16-May-2023 | 498.00 | 510.00 | 496.00 | 498.00 | 22,056,300 | 0 |
| 15-May-2023 | 492.00 | 505.00 | 486.00 | 496.00 | 8,662,000 | 0 |
| 12-May-2023 | 500.00 | 525.00 | 492.00 | 492.00 | 13,344,800 | 0 |
| 11-May-2023 | 492.00 | 505.00 | 490.00 | 500.00 | 8,714,100 | 0 |
| 10-May-2023 | 478.00 | 510.00 | 476.00 | 490.00 | 11,744,400 | 0 |
| 09-May-2023 | 476.00 | 482.00 | 476.00 | 478.00 | 2,826,100 | 0 |
| 08-May-2023 | 478.00 | 484.00 | 470.00 | 476.00 | 12,911,600 | 0 |
| 05-May-2023 | 488.00 | 492.00 | 470.00 | 478.00 | 6,884,300 | 0 |
| 04-May-2023 | 484.00 | 494.00 | 476.00 | 486.00 | 4,347,000 | 0 |
| 03-May-2023 | 474.00 | 484.00 | 470.00 | 482.00 | 5,410,100 | 0 |
| 02-May-2023 | 494.00 | 496.00 | 478.00 | 480.00 | 8,108,500 | 0 |
| 28-Apr-2023 | 505.00 | 520.00 | 492.00 | 494.00 | 13,220,800 | 0 |
| 27-Apr-2023 | 488.00 | 500.00 | 480.00 | 498.00 | 7,169,300 | 0 |
| 26-Apr-2023 | 480.00 | 510.00 | 472.00 | 486.00 | 16,984,200 | 0 |
| 18-Apr-2023 | 448.00 | 480.00 | 448.00 | 480.00 | 8,737,200 | 0 |
| 17-Apr-2023 | 454.00 | 456.00 | 444.00 | 448.00 | 2,027,700 | 0 |
| 14-Apr-2023 | 452.00 | 458.00 | 448.00 | 452.00 | 2,835,700 | 0 |
| 13-Apr-2023 | 460.00 | 464.00 | 448.00 | 448.00 | 5,170,200 | 0 |
| 12-Apr-2023 | 440.00 | 464.00 | 438.00 | 456.00 | 12,324,200 | 0 |
| 11-Apr-2023 | 432.00 | 450.00 | 430.00 | 440.00 | 15,471,100 | 0 |
| 10-Apr-2023 | 434.00 | 440.00 | 430.00 | 432.00 | 3,277,400 | 0 |
| 06-Apr-2023 | 432.00 | 440.00 | 430.00 | 432.00 | 2,897,400 | 0 |
| 05-Apr-2023 | 444.00 | 444.00 | 430.00 | 432.00 | 5,551,800 | 0 |
| 04-Apr-2023 | 446.00 | 448.00 | 436.00 | 442.00 | 8,309,400 | 0 |
| 03-Apr-2023 | 428.00 | 446.00 | 426.00 | 446.00 | 11,107,700 | 0 |
| 31-Mar-2023 | 410.00 | 424.00 | 406.00 | 424.00 | 8,317,700 | 0 |
| 30-Mar-2023 | 410.00 | 410.00 | 394.00 | 394.00 | 2,714,100 | 0 |
| 29-Mar-2023 | 400.00 | 408.00 | 398.00 | 408.00 | 2,711,000 | 0 |
| 28-Mar-2023 | 400.00 | 404.00 | 396.00 | 400.00 | 618,400 | 0 |
| 27-Mar-2023 | 388.00 | 404.00 | 388.00 | 400.00 | 1,718,500 | 0 |
| 24-Mar-2023 | 386.00 | 392.00 | 386.00 | 388.00 | 1,192,300 | 0 |
| 21-Mar-2023 | 384.00 | 394.00 | 378.00 | 386.00 | 1,131,500 | 0 |
| 20-Mar-2023 | 384.00 | 390.00 | 380.00 | 382.00 | 605,200 | 0 |
| 17-Mar-2023 | 380.00 | 392.00 | 378.00 | 382.00 | 3,175,600 | 0 |
| 16-Mar-2023 | 388.00 | 394.00 | 374.00 | 378.00 | 7,426,300 | 0 |
| 15-Mar-2023 | 384.00 | 390.00 | 380.00 | 388.00 | 3,519,200 | 0 |
| 14-Mar-2023 | 394.00 | 396.00 | 378.00 | 378.00 | 4,769,900 | 0 |
| 13-Mar-2023 | 396.00 | 398.00 | 388.00 | 396.00 | 2,075,400 | 0 |
| 10-Mar-2023 | 410.00 | 410.00 | 392.00 | 396.00 | 4,091,300 | 0 |
| 09-Mar-2023 | 402.00 | 410.00 | 400.00 | 410.00 | 1,573,000 | 0 |
| 08-Mar-2023 | 410.00 | 412.00 | 392.00 | 402.00 | 5,490,500 | 0 |
| 07-Mar-2023 | 426.00 | 430.00 | 402.00 | 410.00 | 8,450,500 | 0 |
| 06-Mar-2023 | 424.00 | 438.00 | 424.00 | 424.00 | 3,789,000 | 0 |
| 03-Mar-2023 | 424.00 | 434.00 | 422.00 | 424.00 | 4,051,900 | 0 |
| 02-Mar-2023 | 420.00 | 424.00 | 418.00 | 424.00 | 1,518,100 | 0 |
| 01-Mar-2023 | 414.00 | 420.00 | 414.00 | 420.00 | 1,521,400 | 0 |
| 28-Feb-2023 | 418.00 | 418.00 | 412.00 | 414.00 | 1,585,100 | 0 |
| 27-Feb-2023 | 422.00 | 422.00 | 412.00 | 418.00 | 2,979,000 | 0 |
| 24-Feb-2023 | 426.00 | 428.00 | 418.00 | 422.00 | 1,478,100 | 0 |
| 23-Feb-2023 | 424.00 | 424.00 | 418.00 | 422.00 | 1,647,400 | 0 |
| 22-Feb-2023 | 424.00 | 424.00 | 418.00 | 424.00 | 2,062,000 | 0 |
| 21-Feb-2023 | 424.00 | 424.00 | 418.00 | 418.00 | 2,436,600 | 0 |
| 20-Feb-2023 | 436.00 | 436.00 | 418.00 | 422.00 | 3,697,800 | 0 |
| 17-Feb-2023 | 436.00 | 436.00 | 430.00 | 436.00 | 1,604,200 | 0 |
| 16-Feb-2023 | 432.00 | 436.00 | 430.00 | 436.00 | 1,135,400 | 0 |
| 15-Feb-2023 | 436.00 | 436.00 | 430.00 | 432.00 | 1,181,300 | 0 |
| 14-Feb-2023 | 436.00 | 440.00 | 428.00 | 436.00 | 2,281,000 | 0 |
| 13-Feb-2023 | 422.00 | 436.00 | 412.00 | 436.00 | 1,287,600 | 0 |
| 10-Feb-2023 | 436.00 | 442.00 | 420.00 | 426.00 | 6,357,700 | 0 |
| 09-Feb-2023 | 442.00 | 442.00 | 436.00 | 436.00 | 2,667,600 | 0 |
| 08-Feb-2023 | 448.00 | 450.00 | 438.00 | 442.00 | 3,259,900 | 0 |
| 07-Feb-2023 | 436.00 | 448.00 | 432.00 | 448.00 | 6,759,700 | 0 |
| 06-Feb-2023 | 444.00 | 446.00 | 430.00 | 434.00 | 6,869,600 | 0 |
| 03-Feb-2023 | 454.00 | 460.00 | 442.00 | 444.00 | 9,885,500 | 0 |
| 02-Feb-2023 | 460.00 | 462.00 | 452.00 | 460.00 | 4,386,600 | 0 |
| 01-Feb-2023 | 462.00 | 466.00 | 456.00 | 460.00 | 1,582,000 | 0 |
| 31-Jan-2023 | 462.00 | 464.00 | 454.00 | 460.00 | 1,480,500 | 0 |
| 30-Jan-2023 | 466.00 | 480.00 | 454.00 | 462.00 | 15,336,900 | 0 |
| 27-Jan-2023 | 462.00 | 468.00 | 462.00 | 466.00 | 4,515,900 | 0 |
| 26-Jan-2023 | 456.00 | 464.00 | 452.00 | 462.00 | 5,525,300 | 0 |
| 25-Jan-2023 | 456.00 | 472.00 | 450.00 | 456.00 | 12,428,000 | 0 |
| 24-Jan-2023 | 458.00 | 460.00 | 452.00 | 454.00 | 5,581,400 | 0 |
| 20-Jan-2023 | 452.00 | 456.00 | 448.00 | 456.00 | 3,527,600 | 0 |
| 19-Jan-2023 | 452.00 | 452.00 | 444.00 | 452.00 | 1,737,700 | 0 |
| 18-Jan-2023 | 450.00 | 452.00 | 446.00 | 452.00 | 2,126,800 | 0 |
| 17-Jan-2023 | 452.00 | 456.00 | 450.00 | 450.00 | 6,456,700 | 0 |
| 16-Jan-2023 | 460.00 | 460.00 | 450.00 | 450.00 | 2,083,900 | 0 |
| 13-Jan-2023 | 454.00 | 458.00 | 450.00 | 456.00 | 1,754,800 | 0 |
| 12-Jan-2023 | 452.00 | 456.00 | 450.00 | 454.00 | 2,178,500 | 0 |
| 11-Jan-2023 | 460.00 | 460.00 | 450.00 | 456.00 | 1,794,000 | 0 |
| 10-Jan-2023 | 450.00 | 460.00 | 440.00 | 460.00 | 6,943,100 | 0 |
| 09-Jan-2023 | 456.00 | 458.00 | 450.00 | 450.00 | 4,540,100 | 0 |
| 06-Jan-2023 | 434.00 | 462.00 | 434.00 | 456.00 | 7,365,900 | 0 |
| 05-Jan-2023 | 450.00 | 458.00 | 422.00 | 440.00 | 27,463,000 | 0 |
| 04-Jan-2023 | 462.00 | 462.00 | 452.00 | 452.00 | 5,092,200 | 0 |
| 03-Jan-2023 | 466.00 | 470.00 | 454.00 | 462.00 | 5,956,300 | 0 |
| 02-Jan-2023 | 468.00 | 468.00 | 456.00 | 466.00 | 2,076,500 | 0 |
| 30-Dec-2022 | 460.00 | 466.00 | 454.00 | 462.00 | 2,253,000 | 0 |