| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 144.00 | 156.00 | 141.00 | 151.00 | 35,174,300 | 0 |
| 05-Jun-2023 | 140.00 | 143.00 | 137.00 | 142.00 | 5,031,600 | 0 |
| 31-May-2023 | 142.00 | 144.00 | 138.00 | 138.00 | 5,801,800 | 0 |
| 30-May-2023 | 138.00 | 142.00 | 138.00 | 141.00 | 3,614,400 | 0 |
| 29-May-2023 | 139.00 | 139.00 | 137.00 | 138.00 | 4,864,600 | 0 |
| 26-May-2023 | 140.00 | 141.00 | 138.00 | 139.00 | 3,386,100 | 0 |
| 25-May-2023 | 137.00 | 140.00 | 137.00 | 138.00 | 2,861,900 | 0 |
| 24-May-2023 | 139.00 | 140.00 | 136.00 | 137.00 | 2,595,800 | 0 |
| 23-May-2023 | 133.00 | 141.00 | 132.00 | 139.00 | 7,814,700 | 0 |
| 22-May-2023 | 135.00 | 136.00 | 131.00 | 133.00 | 9,798,500 | 0 |
| 19-May-2023 | 140.00 | 140.00 | 133.00 | 135.00 | 9,448,300 | 0 |
| 17-May-2023 | 142.00 | 142.00 | 139.00 | 140.00 | 7,716,600 | 0 |
| 16-May-2023 | 145.00 | 145.00 | 135.00 | 142.00 | 19,080,900 | 0 |
| 15-May-2023 | 147.00 | 148.00 | 143.00 | 145.00 | 9,894,500 | 0 |
| 12-May-2023 | 147.00 | 148.00 | 144.00 | 147.00 | 9,402,800 | 0 |
| 11-May-2023 | 155.00 | 155.00 | 145.00 | 147.00 | 22,104,900 | 0 |
| 10-May-2023 | 154.00 | 157.00 | 153.00 | 155.00 | 5,209,200 | 0 |
| 09-May-2023 | 150.00 | 156.00 | 147.00 | 154.00 | 10,041,500 | 0 |
| 08-May-2023 | 160.00 | 162.00 | 149.00 | 150.00 | 26,314,100 | 0 |
| 05-May-2023 | 164.00 | 165.00 | 159.00 | 160.00 | 3,793,200 | 0 |
| 04-May-2023 | 162.00 | 165.00 | 161.00 | 164.00 | 2,996,700 | 0 |
| 03-May-2023 | 166.00 | 166.00 | 160.00 | 162.00 | 9,838,200 | 0 |
| 02-May-2023 | 173.00 | 173.00 | 164.00 | 166.00 | 16,047,700 | 0 |
| 28-Apr-2023 | 174.00 | 178.00 | 172.00 | 176.00 | 6,084,900 | 0 |
| 27-Apr-2023 | 172.00 | 178.00 | 172.00 | 174.00 | 9,155,300 | 0 |
| 26-Apr-2023 | 168.00 | 176.00 | 167.00 | 172.00 | 7,673,700 | 0 |
| 18-Apr-2023 | 168.00 | 169.00 | 166.00 | 168.00 | 2,426,500 | 0 |
| 17-Apr-2023 | 167.00 | 170.00 | 167.00 | 167.00 | 3,338,500 | 0 |
| 14-Apr-2023 | 169.00 | 169.00 | 166.00 | 167.00 | 2,409,400 | 0 |
| 13-Apr-2023 | 168.00 | 171.00 | 168.00 | 169.00 | 4,367,000 | 0 |
| 12-Apr-2023 | 164.00 | 173.00 | 162.00 | 168.00 | 14,564,100 | 0 |
| 11-Apr-2023 | 164.00 | 166.00 | 163.00 | 164.00 | 1,683,200 | 0 |
| 10-Apr-2023 | 166.00 | 166.00 | 164.00 | 164.00 | 1,660,100 | 0 |
| 06-Apr-2023 | 167.00 | 168.00 | 164.00 | 165.00 | 2,587,400 | 0 |
| 05-Apr-2023 | 167.00 | 169.00 | 166.00 | 167.00 | 2,358,800 | 0 |
| 04-Apr-2023 | 166.00 | 169.00 | 165.00 | 166.00 | 3,408,900 | 0 |
| 03-Apr-2023 | 168.00 | 169.00 | 166.00 | 166.00 | 1,981,900 | 0 |
| 31-Mar-2023 | 170.00 | 170.00 | 168.00 | 168.00 | 3,367,900 | 0 |
| 30-Mar-2023 | 172.00 | 172.00 | 168.00 | 170.00 | 4,785,600 | 0 |
| 29-Mar-2023 | 171.00 | 172.00 | 170.00 | 172.00 | 3,399,800 | 0 |
| 28-Mar-2023 | 169.00 | 172.00 | 169.00 | 171.00 | 2,821,000 | 0 |
| 27-Mar-2023 | 168.00 | 170.00 | 166.00 | 169.00 | 3,098,200 | 0 |
| 24-Mar-2023 | 165.00 | 170.00 | 164.00 | 168.00 | 5,596,000 | 0 |
| 21-Mar-2023 | 162.00 | 165.00 | 161.00 | 164.00 | 2,165,300 | 0 |
| 20-Mar-2023 | 165.00 | 165.00 | 161.00 | 162.00 | 4,583,600 | 0 |
| 17-Mar-2023 | 164.00 | 166.00 | 163.00 | 164.00 | 7,301,000 | 0 |
| 16-Mar-2023 | 166.00 | 169.00 | 162.00 | 162.00 | 4,627,900 | 0 |
| 15-Mar-2023 | 165.00 | 170.00 | 165.00 | 166.00 | 8,872,200 | 0 |
| 14-Mar-2023 | 172.00 | 172.00 | 165.00 | 165.00 | 10,180,300 | 0 |
| 13-Mar-2023 | 176.00 | 178.00 | 169.00 | 170.00 | 16,526,000 | 0 |
| 10-Mar-2023 | 171.00 | 181.00 | 171.00 | 175.00 | 11,503,000 | 0 |
| 09-Mar-2023 | 170.00 | 174.00 | 170.00 | 171.00 | 1,348,500 | 0 |
| 08-Mar-2023 | 174.00 | 176.00 | 170.00 | 171.00 | 2,993,400 | 0 |
| 07-Mar-2023 | 176.00 | 178.00 | 174.00 | 174.00 | 1,662,700 | 0 |
| 06-Mar-2023 | 179.00 | 180.00 | 176.00 | 176.00 | 3,306,800 | 0 |
| 03-Mar-2023 | 179.00 | 181.00 | 178.00 | 179.00 | 1,009,500 | 0 |
| 02-Mar-2023 | 178.00 | 181.00 | 176.00 | 179.00 | 2,716,000 | 0 |
| 01-Mar-2023 | 179.00 | 181.00 | 177.00 | 178.00 | 2,690,200 | 0 |
| 28-Feb-2023 | 179.00 | 181.00 | 177.00 | 178.00 | 1,752,800 | 0 |
| 27-Feb-2023 | 183.00 | 183.00 | 178.00 | 179.00 | 2,815,200 | 0 |
| 24-Feb-2023 | 179.00 | 183.00 | 179.00 | 182.00 | 1,577,300 | 0 |
| 23-Feb-2023 | 179.00 | 185.00 | 178.00 | 179.00 | 885,800 | 0 |
| 22-Feb-2023 | 182.00 | 184.00 | 179.00 | 179.00 | 4,422,600 | 0 |
| 21-Feb-2023 | 186.00 | 187.00 | 182.00 | 182.00 | 5,925,600 | 0 |
| 20-Feb-2023 | 186.00 | 188.00 | 185.00 | 186.00 | 630,400 | 0 |
| 17-Feb-2023 | 186.00 | 188.00 | 185.00 | 186.00 | 1,183,100 | 0 |
| 16-Feb-2023 | 190.00 | 192.00 | 185.00 | 186.00 | 2,817,300 | 0 |
| 15-Feb-2023 | 190.00 | 191.00 | 189.00 | 189.00 | 1,060,000 | 0 |
| 14-Feb-2023 | 191.00 | 194.00 | 189.00 | 190.00 | 3,900,300 | 0 |
| 13-Feb-2023 | 193.00 | 194.00 | 190.00 | 191.00 | 2,976,900 | 0 |
| 10-Feb-2023 | 196.00 | 196.00 | 190.00 | 191.00 | 4,712,200 | 0 |
| 09-Feb-2023 | 195.00 | 198.00 | 193.00 | 196.00 | 4,578,700 | 0 |
| 08-Feb-2023 | 195.00 | 197.00 | 193.00 | 195.00 | 1,075,100 | 0 |
| 07-Feb-2023 | 196.00 | 197.00 | 192.00 | 194.00 | 4,313,300 | 0 |
| 06-Feb-2023 | 192.00 | 197.00 | 192.00 | 196.00 | 7,872,000 | 0 |
| 03-Feb-2023 | 189.00 | 193.00 | 187.00 | 192.00 | 5,274,800 | 0 |
| 02-Feb-2023 | 186.00 | 189.00 | 185.00 | 189.00 | 3,706,300 | 0 |
| 01-Feb-2023 | 187.00 | 188.00 | 185.00 | 186.00 | 829,200 | 0 |
| 31-Jan-2023 | 190.00 | 190.00 | 184.00 | 185.00 | 2,807,600 | 0 |
| 30-Jan-2023 | 186.00 | 190.00 | 184.00 | 184.00 | 5,802,500 | 0 |
| 27-Jan-2023 | 177.00 | 189.00 | 177.00 | 186.00 | 9,093,400 | 0 |
| 26-Jan-2023 | 175.00 | 178.00 | 175.00 | 177.00 | 3,781,700 | 0 |
| 25-Jan-2023 | 173.00 | 177.00 | 172.00 | 175.00 | 5,742,700 | 0 |
| 24-Jan-2023 | 172.00 | 174.00 | 171.00 | 172.00 | 3,479,000 | 0 |
| 20-Jan-2023 | 173.00 | 174.00 | 170.00 | 172.00 | 2,161,700 | 0 |
| 19-Jan-2023 | 170.00 | 174.00 | 168.00 | 173.00 | 5,168,600 | 0 |
| 18-Jan-2023 | 170.00 | 171.00 | 168.00 | 169.00 | 5,635,700 | 0 |
| 17-Jan-2023 | 169.00 | 173.00 | 168.00 | 169.00 | 7,800,900 | 0 |
| 16-Jan-2023 | 165.00 | 170.00 | 165.00 | 169.00 | 4,121,300 | 0 |
| 13-Jan-2023 | 164.00 | 168.00 | 163.00 | 165.00 | 4,823,200 | 0 |
| 12-Jan-2023 | 160.00 | 167.00 | 160.00 | 163.00 | 7,630,700 | 0 |
| 11-Jan-2023 | 169.00 | 171.00 | 160.00 | 160.00 | 14,559,300 | 0 |
| 10-Jan-2023 | 179.00 | 180.00 | 167.00 | 167.00 | 15,444,000 | 0 |
| 09-Jan-2023 | 184.00 | 186.00 | 179.00 | 179.00 | 5,796,700 | 0 |
| 06-Jan-2023 | 190.00 | 190.00 | 183.00 | 184.00 | 2,624,200 | 0 |
| 05-Jan-2023 | 191.00 | 192.00 | 184.00 | 184.00 | 16,243,800 | 0 |
| 04-Jan-2023 | 192.00 | 194.00 | 191.00 | 191.00 | 1,426,400 | 0 |
| 03-Jan-2023 | 194.00 | 194.00 | 192.00 | 192.00 | 3,000,300 | 0 |
| 02-Jan-2023 | 192.00 | 200.00 | 191.00 | 193.00 | 7,630,800 | 0 |
| 30-Dec-2022 | 191.00 | 193.00 | 190.00 | 191.00 | 1,797,800 | 0 |