| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 136.00 | 143.00 | 136.00 | 141.00 | 2,857,000 | 0 |
| 06-Jun-2023 | 128.00 | 139.00 | 128.00 | 137.00 | 965,800 | 0 |
| 05-Jun-2023 | 136.00 | 141.00 | 136.00 | 137.00 | 2,865,700 | 0 |
| 31-May-2023 | 133.00 | 148.00 | 133.00 | 137.00 | 7,465,400 | 0 |
| 30-May-2023 | 134.00 | 150.00 | 134.00 | 143.00 | 15,019,100 | 0 |
| 29-May-2023 | 140.00 | 145.00 | 140.00 | 144.00 | 4,561,300 | 0 |
| 26-May-2023 | 140.00 | 146.00 | 140.00 | 140.00 | 6,601,000 | 0 |
| 25-May-2023 | 132.00 | 146.00 | 132.00 | 140.00 | 10,614,200 | 0 |
| 24-May-2023 | 136.00 | 146.00 | 136.00 | 141.00 | 5,131,700 | 0 |
| 23-May-2023 | 137.00 | 165.00 | 135.00 | 145.00 | 112,183,800 | 0 |
| 22-May-2023 | 135.00 | 146.00 | 134.00 | 135.00 | 3,814,800 | 0 |
| 19-May-2023 | 141.00 | 141.00 | 135.00 | 137.00 | 1,455,900 | 0 |
| 17-May-2023 | 131.00 | 143.00 | 131.00 | 139.00 | 4,917,500 | 0 |
| 16-May-2023 | 119.00 | 141.00 | 119.00 | 140.00 | 3,848,600 | 0 |
| 15-May-2023 | 120.00 | 129.00 | 120.00 | 126.00 | 672,000 | 0 |
| 12-May-2023 | 121.00 | 132.00 | 121.00 | 129.00 | 712,500 | 0 |
| 11-May-2023 | 131.00 | 140.00 | 128.00 | 129.00 | 5,195,600 | 0 |
| 10-May-2023 | 122.00 | 132.00 | 122.00 | 128.00 | 1,050,000 | 0 |
| 09-May-2023 | 121.00 | 133.00 | 121.00 | 131.00 | 412,200 | 0 |
| 08-May-2023 | 139.00 | 144.00 | 130.00 | 130.00 | 4,809,500 | 0 |
| 05-May-2023 | 140.00 | 144.00 | 138.00 | 139.00 | 1,751,300 | 0 |
| 04-May-2023 | 133.00 | 148.00 | 133.00 | 140.00 | 5,186,000 | 0 |
| 03-May-2023 | 132.00 | 143.00 | 132.00 | 142.00 | 1,491,300 | 0 |
| 02-May-2023 | 146.00 | 147.00 | 139.00 | 141.00 | 2,034,000 | 0 |
| 28-Apr-2023 | 135.00 | 146.00 | 135.00 | 140.00 | 2,001,400 | 0 |
| 27-Apr-2023 | 131.00 | 154.00 | 131.00 | 144.00 | 21,387,000 | 0 |
| 26-Apr-2023 | 133.00 | 144.00 | 132.00 | 140.00 | 888,800 | 0 |
| 18-Apr-2023 | 136.00 | 146.00 | 136.00 | 141.00 | 1,293,800 | 0 |
| 17-Apr-2023 | 142.00 | 146.00 | 141.00 | 144.00 | 1,965,100 | 0 |
| 14-Apr-2023 | 149.00 | 153.00 | 139.00 | 141.00 | 5,587,800 | 0 |
| 13-Apr-2023 | 155.00 | 163.00 | 148.00 | 149.00 | 9,495,400 | 0 |
| 12-Apr-2023 | 156.00 | 174.00 | 155.00 | 155.00 | 45,514,200 | 0 |
| 11-Apr-2023 | 161.00 | 171.00 | 150.00 | 155.00 | 39,314,400 | 0 |
| 10-Apr-2023 | 175.00 | 175.00 | 155.00 | 157.00 | 15,616,800 | 0 |
| 06-Apr-2023 | 138.00 | 175.00 | 135.00 | 166.00 | 132,270,200 | 0 |
| 05-Apr-2023 | 135.00 | 138.00 | 135.00 | 138.00 | 2,862,200 | 0 |
| 04-Apr-2023 | 134.00 | 148.00 | 130.00 | 135.00 | 25,411,400 | 0 |
| 03-Apr-2023 | 122.00 | 148.00 | 122.00 | 134.00 | 24,322,900 | 0 |
| 31-Mar-2023 | 121.00 | 137.00 | 121.00 | 130.00 | 2,788,800 | 0 |
| 30-Mar-2023 | 139.00 | 144.00 | 130.00 | 130.00 | 8,663,100 | 0 |
| 29-Mar-2023 | 116.00 | 146.00 | 116.00 | 139.00 | 15,368,900 | 0 |
| 28-Mar-2023 | 109.00 | 125.00 | 109.00 | 124.00 | 2,188,700 | 0 |
| 27-Mar-2023 | 107.00 | 124.00 | 107.00 | 117.00 | 2,503,800 | 0 |
| 24-Mar-2023 | 108.00 | 120.00 | 108.00 | 114.00 | 1,438,600 | 0 |
| 21-Mar-2023 | 111.00 | 120.00 | 111.00 | 115.00 | 922,200 | 0 |
| 20-Mar-2023 | 110.00 | 122.00 | 110.00 | 119.00 | 1,872,700 | 0 |
| 17-Mar-2023 | 118.00 | 126.00 | 118.00 | 118.00 | 3,157,300 | 0 |
| 16-Mar-2023 | 126.00 | 138.00 | 126.00 | 126.00 | 3,005,900 | 0 |
| 15-Mar-2023 | 137.00 | 139.00 | 129.00 | 135.00 | 6,666,700 | 0 |
| 14-Mar-2023 | 142.00 | 150.00 | 138.00 | 138.00 | 15,955,600 | 0 |
| 13-Mar-2023 | 159.00 | 159.00 | 148.00 | 148.00 | 3,887,100 | 0 |
| 10-Mar-2023 | 168.00 | 175.00 | 159.00 | 159.00 | 3,620,200 | 0 |
| 09-Mar-2023 | 169.00 | 177.00 | 169.00 | 170.00 | 3,342,000 | 0 |
| 08-Mar-2023 | 177.00 | 187.00 | 176.00 | 177.00 | 2,071,500 | 0 |
| 07-Mar-2023 | 182.00 | 187.00 | 182.00 | 185.00 | 2,914,100 | 0 |
| 06-Mar-2023 | 182.00 | 184.00 | 175.00 | 182.00 | 2,317,800 | 0 |
| 03-Mar-2023 | 195.00 | 197.00 | 182.00 | 182.00 | 6,334,800 | 0 |
| 02-Mar-2023 | 188.00 | 198.00 | 188.00 | 195.00 | 11,670,600 | 0 |
| 01-Mar-2023 | 185.00 | 190.00 | 178.00 | 188.00 | 7,823,300 | 0 |
| 28-Feb-2023 | 193.00 | 204.00 | 190.00 | 190.00 | 6,020,000 | 0 |
| 27-Feb-2023 | 216.00 | 220.00 | 204.00 | 204.00 | 6,797,100 | 0 |
| 24-Feb-2023 | 210.00 | 220.00 | 210.00 | 218.00 | 3,181,600 | 0 |
| 23-Feb-2023 | 210.00 | 226.00 | 210.00 | 218.00 | 6,476,300 | 0 |
| 22-Feb-2023 | 208.00 | 226.00 | 208.00 | 214.00 | 10,308,300 | 0 |
| 21-Feb-2023 | 226.00 | 238.00 | 216.00 | 222.00 | 13,881,300 | 0 |
| 20-Feb-2023 | 244.00 | 246.00 | 230.00 | 230.00 | 7,083,500 | 0 |
| 17-Feb-2023 | 260.00 | 260.00 | 246.00 | 246.00 | 7,007,200 | 0 |
| 16-Feb-2023 | 248.00 | 254.00 | 244.00 | 248.00 | 8,002,700 | 0 |
| 15-Feb-2023 | 296.00 | 296.00 | 238.00 | 248.00 | 13,842,700 | 0 |
| 14-Feb-2023 | 308.00 | 308.00 | 232.00 | 238.00 | 13,444,100 | 0 |
| 13-Feb-2023 | 240.00 | 252.00 | 234.00 | 248.00 | 25,401,700 | 0 |
| 10-Feb-2023 | 242.00 | 244.00 | 230.00 | 240.00 | 6,840,200 | 0 |
| 09-Feb-2023 | 230.00 | 244.00 | 230.00 | 236.00 | 14,077,000 | 0 |
| 08-Feb-2023 | 236.00 | 240.00 | 228.00 | 230.00 | 9,468,400 | 0 |
| 07-Feb-2023 | 216.00 | 246.00 | 212.00 | 236.00 | 45,649,900 | 0 |
| 06-Feb-2023 | 212.00 | 224.00 | 200.00 | 212.00 | 6,900,700 | 0 |
| 03-Feb-2023 | 216.00 | 228.00 | 210.00 | 212.00 | 11,546,500 | 0 |
| 02-Feb-2023 | 202.00 | 216.00 | 202.00 | 216.00 | 9,530,600 | 0 |
| 01-Feb-2023 | 202.00 | 204.00 | 199.00 | 200.00 | 1,402,700 | 0 |
| 31-Jan-2023 | 200.00 | 212.00 | 195.00 | 200.00 | 4,265,900 | 0 |
| 30-Jan-2023 | 212.00 | 214.00 | 199.00 | 199.00 | 5,078,600 | 0 |
| 27-Jan-2023 | 226.00 | 230.00 | 212.00 | 212.00 | 10,809,500 | 0 |
| 26-Jan-2023 | 228.00 | 232.00 | 222.00 | 226.00 | 7,758,000 | 0 |
| 25-Jan-2023 | 220.00 | 228.00 | 216.00 | 226.00 | 6,847,300 | 0 |
| 24-Jan-2023 | 222.00 | 234.00 | 212.00 | 216.00 | 19,430,800 | 0 |
| 20-Jan-2023 | 228.00 | 234.00 | 218.00 | 220.00 | 18,624,200 | 0 |
| 19-Jan-2023 | 187.00 | 230.00 | 186.00 | 226.00 | 48,921,100 | 0 |
| 18-Jan-2023 | 191.00 | 192.00 | 182.00 | 185.00 | 7,178,800 | 0 |
| 17-Jan-2023 | 173.00 | 198.00 | 173.00 | 190.00 | 30,569,700 | 0 |
| 16-Jan-2023 | 180.00 | 185.00 | 176.00 | 182.00 | 7,761,700 | 0 |
| 13-Jan-2023 | 179.00 | 182.00 | 169.00 | 179.00 | 9,654,500 | 0 |
| 12-Jan-2023 | 178.00 | 191.00 | 166.00 | 171.00 | 26,546,900 | 0 |
| 11-Jan-2023 | 191.00 | 194.00 | 177.00 | 177.00 | 4,964,800 | 0 |
| 10-Jan-2023 | 206.00 | 206.00 | 190.00 | 190.00 | 6,580,700 | 0 |
| 09-Jan-2023 | 214.00 | 220.00 | 202.00 | 204.00 | 9,269,800 | 0 |
| 06-Jan-2023 | 226.00 | 232.00 | 212.00 | 212.00 | 7,854,800 | 0 |
| 05-Jan-2023 | 244.00 | 268.00 | 226.00 | 226.00 | 45,197,200 | 0 |
| 04-Jan-2023 | 246.00 | 250.00 | 230.00 | 242.00 | 7,830,300 | 0 |
| 03-Jan-2023 | 254.00 | 260.00 | 246.00 | 246.00 | 7,627,600 | 0 |
| 02-Jan-2023 | 250.00 | 260.00 | 244.00 | 254.00 | 10,773,500 | 0 |