| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Jun-2023 | 498.00 | 540.00 | 496.00 | 525.00 | 50,695,500 | 0 |
| 12-Jun-2023 | 492.00 | 515.00 | 478.00 | 500.00 | 35,730,900 | 0 |
| 09-Jun-2023 | 500.00 | 515.00 | 492.00 | 496.00 | 29,415,200 | 0 |
| 08-Jun-2023 | 472.00 | 515.00 | 472.00 | 500.00 | 85,351,700 | 0 |
| 07-Jun-2023 | 462.00 | 490.00 | 446.00 | 480.00 | 82,375,500 | 0 |
| 06-Jun-2023 | 400.00 | 484.00 | 400.00 | 460.00 | 158,778,100 | 0 |
| 05-Jun-2023 | 376.00 | 396.00 | 358.00 | 394.00 | 31,801,100 | 0 |
| 31-May-2023 | 394.00 | 404.00 | 366.00 | 366.00 | 32,552,800 | 0 |
| 30-May-2023 | 380.00 | 398.00 | 380.00 | 392.00 | 14,098,200 | 0 |
| 29-May-2023 | 390.00 | 396.00 | 380.00 | 380.00 | 14,529,100 | 0 |
| 26-May-2023 | 394.00 | 400.00 | 390.00 | 390.00 | 12,611,300 | 0 |
| 25-May-2023 | 406.00 | 406.00 | 392.00 | 394.00 | 13,405,000 | 0 |
| 24-May-2023 | 406.00 | 408.00 | 396.00 | 398.00 | 12,831,800 | 0 |
| 23-May-2023 | 402.00 | 414.00 | 398.00 | 406.00 | 15,027,900 | 0 |
| 22-May-2023 | 400.00 | 410.00 | 380.00 | 402.00 | 24,991,400 | 0 |
| 19-May-2023 | 418.00 | 420.00 | 396.00 | 396.00 | 35,427,000 | 0 |
| 17-May-2023 | 440.00 | 448.00 | 414.00 | 424.00 | 32,436,500 | 0 |
| 16-May-2023 | 458.00 | 460.00 | 442.00 | 442.00 | 16,907,600 | 0 |
| 15-May-2023 | 480.00 | 480.00 | 450.00 | 456.00 | 23,846,200 | 0 |
| 12-May-2023 | 474.00 | 480.00 | 456.00 | 462.00 | 26,951,300 | 0 |
| 11-May-2023 | 500.00 | 505.00 | 472.00 | 472.00 | 36,012,900 | 0 |
| 10-May-2023 | 525.00 | 530.00 | 500.00 | 500.00 | 12,628,200 | 0 |
| 09-May-2023 | 505.00 | 525.00 | 490.00 | 525.00 | 22,947,900 | 0 |
| 08-May-2023 | 530.00 | 545.00 | 510.00 | 520.00 | 9,292,200 | 0 |
| 05-May-2023 | 560.00 | 570.00 | 530.00 | 535.00 | 14,990,200 | 0 |
| 04-May-2023 | 545.00 | 565.00 | 530.00 | 565.00 | 8,490,300 | 0 |
| 03-May-2023 | 580.00 | 580.00 | 545.00 | 545.00 | 18,086,900 | 0 |
| 02-May-2023 | 605.00 | 610.00 | 575.00 | 585.00 | 17,898,300 | 0 |
| 28-Apr-2023 | 605.00 | 610.00 | 585.00 | 605.00 | 14,862,800 | 0 |
| 27-Apr-2023 | 560.00 | 610.00 | 555.00 | 600.00 | 31,902,900 | 0 |
| 26-Apr-2023 | 545.00 | 570.00 | 535.00 | 560.00 | 14,798,500 | 0 |
| 18-Apr-2023 | 540.00 | 555.00 | 530.00 | 545.00 | 18,698,900 | 0 |
| 17-Apr-2023 | 515.00 | 550.00 | 510.00 | 530.00 | 19,668,100 | 0 |
| 14-Apr-2023 | 520.00 | 520.00 | 505.00 | 510.00 | 10,390,000 | 0 |
| 13-Apr-2023 | 520.00 | 525.00 | 510.00 | 515.00 | 13,424,200 | 0 |
| 12-Apr-2023 | 480.00 | 515.00 | 478.00 | 510.00 | 22,858,000 | 0 |
| 11-Apr-2023 | 472.00 | 486.00 | 472.00 | 478.00 | 17,405,300 | 0 |
| 10-Apr-2023 | 488.00 | 490.00 | 468.00 | 472.00 | 19,681,800 | 0 |
| 06-Apr-2023 | 490.00 | 494.00 | 478.00 | 488.00 | 14,224,900 | 0 |
| 05-Apr-2023 | 510.00 | 515.00 | 486.00 | 488.00 | 22,016,500 | 0 |
| 04-Apr-2023 | 515.00 | 525.00 | 505.00 | 510.00 | 10,839,900 | 0 |
| 03-Apr-2023 | 525.00 | 525.00 | 515.00 | 515.00 | 3,982,500 | 0 |
| 31-Mar-2023 | 515.00 | 525.00 | 510.00 | 515.00 | 8,572,500 | 0 |
| 30-Mar-2023 | 515.00 | 525.00 | 515.00 | 515.00 | 14,433,900 | 0 |
| 29-Mar-2023 | 530.00 | 545.00 | 515.00 | 515.00 | 16,511,100 | 0 |
| 28-Mar-2023 | 525.00 | 535.00 | 515.00 | 525.00 | 11,603,600 | 0 |
| 27-Mar-2023 | 525.00 | 525.00 | 510.00 | 515.00 | 9,154,800 | 0 |
| 24-Mar-2023 | 525.00 | 530.00 | 510.00 | 515.00 | 13,232,800 | 0 |
| 21-Mar-2023 | 505.00 | 530.00 | 500.00 | 520.00 | 10,076,600 | 0 |
| 20-Mar-2023 | 530.00 | 535.00 | 505.00 | 505.00 | 10,654,500 | 0 |
| 17-Mar-2023 | 520.00 | 535.00 | 515.00 | 525.00 | 13,668,100 | 0 |
| 16-Mar-2023 | 555.00 | 555.00 | 515.00 | 515.00 | 16,624,800 | 0 |
| 15-Mar-2023 | 560.00 | 570.00 | 550.00 | 550.00 | 8,241,100 | 0 |
| 14-Mar-2023 | 585.00 | 585.00 | 550.00 | 555.00 | 13,170,300 | 0 |
| 13-Mar-2023 | 560.00 | 600.00 | 555.00 | 580.00 | 27,551,800 | 0 |
| 10-Mar-2023 | 570.00 | 585.00 | 555.00 | 560.00 | 16,186,300 | 0 |
| 09-Mar-2023 | 580.00 | 585.00 | 570.00 | 580.00 | 8,277,400 | 0 |
| 08-Mar-2023 | 585.00 | 590.00 | 565.00 | 580.00 | 11,278,500 | 0 |
| 07-Mar-2023 | 605.00 | 620.00 | 580.00 | 585.00 | 22,721,800 | 0 |
| 06-Mar-2023 | 635.00 | 640.00 | 605.00 | 605.00 | 19,520,100 | 0 |
| 03-Mar-2023 | 645.00 | 645.00 | 625.00 | 635.00 | 8,287,200 | 0 |
| 02-Mar-2023 | 630.00 | 645.00 | 630.00 | 635.00 | 3,428,900 | 0 |
| 01-Mar-2023 | 630.00 | 645.00 | 625.00 | 630.00 | 7,292,700 | 0 |
| 28-Feb-2023 | 630.00 | 630.00 | 620.00 | 630.00 | 7,510,200 | 0 |
| 27-Feb-2023 | 660.00 | 660.00 | 615.00 | 625.00 | 16,409,000 | 0 |
| 24-Feb-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 12,932,100 | 0 |
| 23-Feb-2023 | 645.00 | 645.00 | 625.00 | 630.00 | 11,371,000 | 0 |
| 22-Feb-2023 | 655.00 | 665.00 | 630.00 | 640.00 | 31,275,100 | 0 |
| 21-Feb-2023 | 675.00 | 680.00 | 645.00 | 660.00 | 30,539,100 | 0 |
| 20-Feb-2023 | 670.00 | 690.00 | 670.00 | 675.00 | 9,466,900 | 0 |
| 17-Feb-2023 | 675.00 | 695.00 | 665.00 | 680.00 | 25,638,200 | 0 |
| 16-Feb-2023 | 690.00 | 690.00 | 665.00 | 670.00 | 28,686,800 | 0 |
| 15-Feb-2023 | 700.00 | 700.00 | 685.00 | 690.00 | 10,350,000 | 0 |
| 14-Feb-2023 | 700.00 | 710.00 | 695.00 | 695.00 | 6,806,200 | 0 |
| 13-Feb-2023 | 700.00 | 710.00 | 690.00 | 700.00 | 10,565,900 | 0 |
| 10-Feb-2023 | 715.00 | 720.00 | 690.00 | 700.00 | 22,641,800 | 0 |
| 09-Feb-2023 | 720.00 | 735.00 | 715.00 | 715.00 | 17,300,600 | 0 |
| 08-Feb-2023 | 725.00 | 730.00 | 715.00 | 720.00 | 5,365,100 | 0 |
| 07-Feb-2023 | 740.00 | 745.00 | 715.00 | 720.00 | 17,909,300 | 0 |
| 06-Feb-2023 | 735.00 | 760.00 | 725.00 | 735.00 | 35,447,600 | 0 |
| 03-Feb-2023 | 715.00 | 740.00 | 705.00 | 735.00 | 32,084,100 | 0 |
| 02-Feb-2023 | 700.00 | 720.00 | 695.00 | 710.00 | 25,927,500 | 0 |
| 01-Feb-2023 | 695.00 | 705.00 | 690.00 | 695.00 | 17,439,200 | 0 |
| 31-Jan-2023 | 690.00 | 715.00 | 685.00 | 690.00 | 42,799,300 | 0 |
| 30-Jan-2023 | 705.00 | 715.00 | 680.00 | 685.00 | 23,482,800 | 0 |
| 27-Jan-2023 | 680.00 | 715.00 | 680.00 | 700.00 | 44,417,600 | 0 |
| 26-Jan-2023 | 690.00 | 705.00 | 670.00 | 680.00 | 39,163,500 | 0 |
| 25-Jan-2023 | 665.00 | 705.00 | 665.00 | 685.00 | 34,965,200 | 0 |
| 24-Jan-2023 | 675.00 | 685.00 | 660.00 | 665.00 | 15,035,100 | 0 |
| 20-Jan-2023 | 685.00 | 690.00 | 670.00 | 675.00 | 16,802,600 | 0 |
| 19-Jan-2023 | 655.00 | 690.00 | 655.00 | 685.00 | 14,369,000 | 0 |
| 18-Jan-2023 | 660.00 | 675.00 | 655.00 | 660.00 | 20,079,000 | 0 |
| 17-Jan-2023 | 685.00 | 700.00 | 680.00 | 680.00 | 13,203,800 | 0 |
| 16-Jan-2023 | 680.00 | 700.00 | 675.00 | 685.00 | 7,203,300 | 0 |
| 13-Jan-2023 | 680.00 | 690.00 | 675.00 | 680.00 | 8,871,200 | 0 |
| 12-Jan-2023 | 675.00 | 695.00 | 670.00 | 680.00 | 13,582,300 | 0 |
| 11-Jan-2023 | 685.00 | 690.00 | 655.00 | 670.00 | 13,982,800 | 0 |
| 10-Jan-2023 | 730.00 | 740.00 | 680.00 | 680.00 | 33,892,100 | 0 |
| 09-Jan-2023 | 765.00 | 775.00 | 730.00 | 730.00 | 13,531,400 | 0 |
| 06-Jan-2023 | 760.00 | 780.00 | 750.00 | 765.00 | 8,017,000 | 0 |