| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 190.00 | 190.00 | 185.00 | 190.00 | 15,400 | 0 |
| 06-Jun-2023 | 199.00 | 199.00 | 190.00 | 190.00 | 16,700 | 0 |
| 05-Jun-2023 | 199.00 | 199.00 | 189.00 | 190.00 | 29,600 | 0 |
| 31-May-2023 | 214.00 | 214.00 | 196.00 | 199.00 | 207,700 | 0 |
| 30-May-2023 | 204.00 | 220.00 | 200.00 | 210.00 | 29,000 | 0 |
| 29-May-2023 | 214.00 | 218.00 | 204.00 | 208.00 | 49,000 | 0 |
| 26-May-2023 | 206.00 | 234.00 | 206.00 | 210.00 | 408,000 | 0 |
| 25-May-2023 | 196.00 | 206.00 | 190.00 | 206.00 | 855,400 | 0 |
| 24-May-2023 | 190.00 | 202.00 | 190.00 | 193.00 | 0 | 0 |
| 23-May-2023 | 194.00 | 197.00 | 190.00 | 195.00 | 116,400 | 0 |
| 22-May-2023 | 187.00 | 195.00 | 186.00 | 194.00 | 64,200 | 0 |
| 19-May-2023 | 189.00 | 193.00 | 185.00 | 187.00 | 5,400 | 0 |
| 17-May-2023 | 194.00 | 194.00 | 187.00 | 193.00 | 900 | 0 |
| 16-May-2023 | 191.00 | 196.00 | 185.00 | 194.00 | 31,100 | 0 |
| 15-May-2023 | 199.00 | 206.00 | 183.00 | 191.00 | 71,000 | 0 |
| 12-May-2023 | 199.00 | 200.00 | 191.00 | 192.00 | 157,100 | 0 |
| 11-May-2023 | 187.00 | 198.00 | 183.00 | 195.00 | 31,200 | 0 |
| 10-May-2023 | 199.00 | 199.00 | 189.00 | 195.00 | 28,900 | 0 |
| 09-May-2023 | 200.00 | 200.00 | 192.00 | 199.00 | 33,300 | 0 |
| 08-May-2023 | 200.00 | 216.00 | 180.00 | 198.00 | 50,800 | 0 |
| 05-May-2023 | 199.00 | 220.00 | 181.00 | 191.00 | 484,300 | 0 |
| 04-May-2023 | 194.00 | 196.00 | 191.00 | 194.00 | 110,200 | 0 |
| 03-May-2023 | 194.00 | 196.00 | 190.00 | 191.00 | 92,100 | 0 |
| 02-May-2023 | 191.00 | 194.00 | 186.00 | 193.00 | 552,000 | 0 |
| 28-Apr-2023 | 206.00 | 214.00 | 191.00 | 191.00 | 249,300 | 0 |
| 27-Apr-2023 | 186.00 | 206.00 | 182.00 | 204.00 | 543,800 | 0 |
| 26-Apr-2023 | 190.00 | 190.00 | 177.00 | 178.00 | 280,400 | 0 |
| 18-Apr-2023 | 185.00 | 200.00 | 185.00 | 190.00 | 605,100 | 0 |
| 17-Apr-2023 | 218.00 | 218.00 | 198.00 | 198.00 | 265,300 | 0 |
| 14-Apr-2023 | 212.00 | 214.00 | 200.00 | 212.00 | 508,700 | 0 |
| 13-Apr-2023 | 208.00 | 220.00 | 199.00 | 214.00 | 438,000 | 0 |
| 12-Apr-2023 | 204.00 | 222.00 | 202.00 | 212.00 | 206,800 | 0 |
| 11-Apr-2023 | 210.00 | 216.00 | 198.00 | 204.00 | 67,900 | 0 |
| 10-Apr-2023 | 208.00 | 234.00 | 200.00 | 202.00 | 981,800 | 0 |
| 06-Apr-2023 | 198.00 | 206.00 | 197.00 | 206.00 | 239,600 | 0 |
| 05-Apr-2023 | 196.00 | 204.00 | 183.00 | 198.00 | 934,800 | 0 |
| 04-Apr-2023 | 193.00 | 199.00 | 187.00 | 196.00 | 264,700 | 0 |
| 03-Apr-2023 | 190.00 | 190.00 | 183.00 | 186.00 | 413,200 | 0 |
| 31-Mar-2023 | 195.00 | 196.00 | 190.00 | 190.00 | 131,700 | 0 |
| 30-Mar-2023 | 194.00 | 195.00 | 190.00 | 195.00 | 5,200 | 0 |
| 29-Mar-2023 | 187.00 | 195.00 | 187.00 | 194.00 | 513,100 | 0 |
| 28-Mar-2023 | 194.00 | 200.00 | 183.00 | 189.00 | 189,300 | 0 |
| 27-Mar-2023 | 192.00 | 195.00 | 186.00 | 194.00 | 321,300 | 0 |
| 24-Mar-2023 | 185.00 | 192.00 | 180.00 | 192.00 | 640,700 | 0 |
| 21-Mar-2023 | 175.00 | 185.00 | 173.00 | 183.00 | 613,800 | 0 |
| 20-Mar-2023 | 179.00 | 182.00 | 170.00 | 181.00 | 363,600 | 0 |
| 17-Mar-2023 | 168.00 | 179.00 | 166.00 | 179.00 | 92,400 | 0 |
| 16-Mar-2023 | 164.00 | 180.00 | 158.00 | 173.00 | 484,000 | 0 |
| 15-Mar-2023 | 176.00 | 181.00 | 169.00 | 169.00 | 552,500 | 0 |
| 14-Mar-2023 | 184.00 | 187.00 | 181.00 | 181.00 | 169,800 | 0 |
| 13-Mar-2023 | 190.00 | 195.00 | 179.00 | 188.00 | 471,600 | 0 |
| 10-Mar-2023 | 186.00 | 190.00 | 178.00 | 190.00 | 271,800 | 0 |
| 09-Mar-2023 | 185.00 | 187.00 | 180.00 | 187.00 | 162,400 | 0 |
| 08-Mar-2023 | 182.00 | 186.00 | 173.00 | 185.00 | 161,000 | 0 |
| 07-Mar-2023 | 182.00 | 184.00 | 171.00 | 182.00 | 403,200 | 0 |
| 06-Mar-2023 | 179.00 | 183.00 | 168.00 | 182.00 | 287,100 | 0 |
| 03-Mar-2023 | 170.00 | 180.00 | 162.00 | 179.00 | 1,361,900 | 0 |
| 02-Mar-2023 | 165.00 | 170.00 | 159.00 | 170.00 | 611,100 | 0 |
| 01-Mar-2023 | 162.00 | 166.00 | 154.00 | 165.00 | 128,600 | 0 |
| 28-Feb-2023 | 167.00 | 167.00 | 159.00 | 163.00 | 18,900 | 0 |
| 27-Feb-2023 | 163.00 | 169.00 | 153.00 | 167.00 | 173,800 | 0 |
| 24-Feb-2023 | 160.00 | 172.00 | 153.00 | 163.00 | 592,000 | 0 |
| 23-Feb-2023 | 158.00 | 161.00 | 155.00 | 160.00 | 533,600 | 0 |
| 22-Feb-2023 | 158.00 | 165.00 | 155.00 | 158.00 | 99,600 | 0 |
| 21-Feb-2023 | 159.00 | 165.00 | 155.00 | 158.00 | 69,000 | 0 |
| 20-Feb-2023 | 155.00 | 161.00 | 149.00 | 159.00 | 71,100 | 0 |
| 17-Feb-2023 | 147.00 | 158.00 | 147.00 | 155.00 | 121,600 | 0 |
| 16-Feb-2023 | 147.00 | 154.00 | 147.00 | 147.00 | 28,200 | 0 |
| 15-Feb-2023 | 158.00 | 158.00 | 147.00 | 149.00 | 156,100 | 0 |
| 14-Feb-2023 | 165.00 | 166.00 | 154.00 | 158.00 | 461,000 | 0 |
| 13-Feb-2023 | 152.00 | 179.00 | 141.00 | 165.00 | 2,283,200 | 0 |
| 10-Feb-2023 | 133.00 | 150.00 | 131.00 | 150.00 | 688,200 | 0 |
| 09-Feb-2023 | 137.00 | 137.00 | 133.00 | 133.00 | 300 | 0 |
| 08-Feb-2023 | 136.00 | 140.00 | 134.00 | 137.00 | 49,400 | 0 |
| 07-Feb-2023 | 138.00 | 138.00 | 135.00 | 135.00 | 44,300 | 0 |
| 06-Feb-2023 | 140.00 | 145.00 | 136.00 | 138.00 | 35,700 | 0 |
| 03-Feb-2023 | 143.00 | 143.00 | 136.00 | 138.00 | 136,900 | 0 |
| 02-Feb-2023 | 140.00 | 140.00 | 137.00 | 139.00 | 105,400 | 0 |
| 01-Feb-2023 | 138.00 | 140.00 | 135.00 | 138.00 | 132,100 | 0 |
| 31-Jan-2023 | 143.00 | 143.00 | 137.00 | 139.00 | 226,300 | 0 |
| 30-Jan-2023 | 134.00 | 144.00 | 134.00 | 142.00 | 424,800 | 0 |
| 27-Jan-2023 | 134.00 | 139.00 | 131.00 | 134.00 | 111,500 | 0 |
| 26-Jan-2023 | 136.00 | 136.00 | 131.00 | 132.00 | 205,300 | 0 |
| 25-Jan-2023 | 139.00 | 140.00 | 130.00 | 132.00 | 741,600 | 0 |
| 24-Jan-2023 | 134.00 | 171.00 | 134.00 | 139.00 | 887,200 | 0 |
| 20-Jan-2023 | 134.00 | 139.00 | 134.00 | 134.00 | 14,500 | 0 |
| 19-Jan-2023 | 134.00 | 134.00 | 129.00 | 134.00 | 4,400 | 0 |
| 18-Jan-2023 | 134.00 | 135.00 | 129.00 | 135.00 | 24,100 | 0 |
| 17-Jan-2023 | 130.00 | 135.00 | 130.00 | 134.00 | 40,200 | 0 |
| 16-Jan-2023 | 137.00 | 139.00 | 130.00 | 130.00 | 147,900 | 0 |
| 13-Jan-2023 | 137.00 | 141.00 | 134.00 | 138.00 | 10,400 | 0 |
| 12-Jan-2023 | 137.00 | 137.00 | 133.00 | 136.00 | 7,500 | 0 |
| 11-Jan-2023 | 140.00 | 142.00 | 130.00 | 132.00 | 145,100 | 0 |
| 10-Jan-2023 | 140.00 | 140.00 | 135.00 | 135.00 | 30,700 | 0 |
| 09-Jan-2023 | 140.00 | 141.00 | 135.00 | 140.00 | 16,300 | 0 |
| 06-Jan-2023 | 140.00 | 140.00 | 134.00 | 136.00 | 40,600 | 0 |
| 05-Jan-2023 | 137.00 | 142.00 | 132.00 | 133.00 | 64,100 | 0 |
| 04-Jan-2023 | 143.00 | 143.00 | 137.00 | 137.00 | 28,000 | 0 |
| 03-Jan-2023 | 139.00 | 142.00 | 138.00 | 142.00 | 23,600 | 0 |
| 02-Jan-2023 | 139.00 | 143.00 | 138.00 | 142.00 | 7,800 | 0 |