| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 158.00 | 161.00 | 153.00 | 159.00 | 18,200 | 0 |
| 05-Jun-2023 | 153.00 | 159.00 | 153.00 | 159.00 | 4,600 | 0 |
| 31-May-2023 | 157.00 | 162.00 | 153.00 | 153.00 | 6,700 | 0 |
| 30-May-2023 | 153.00 | 158.00 | 153.00 | 157.00 | 1,200 | 0 |
| 29-May-2023 | 153.00 | 155.00 | 153.00 | 155.00 | 16,000 | 0 |
| 26-May-2023 | 150.00 | 153.00 | 150.00 | 153.00 | 21,900 | 0 |
| 25-May-2023 | 153.00 | 154.00 | 152.00 | 152.00 | 8,900 | 0 |
| 24-May-2023 | 154.00 | 156.00 | 153.00 | 153.00 | 12,100 | 0 |
| 23-May-2023 | 154.00 | 156.00 | 154.00 | 154.00 | 36,600 | 0 |
| 22-May-2023 | 154.00 | 157.00 | 154.00 | 156.00 | 45,400 | 0 |
| 19-May-2023 | 154.00 | 157.00 | 154.00 | 155.00 | 21,000 | 0 |
| 17-May-2023 | 157.00 | 157.00 | 155.00 | 155.00 | 54,200 | 0 |
| 16-May-2023 | 159.00 | 159.00 | 157.00 | 159.00 | 14,200 | 0 |
| 15-May-2023 | 155.00 | 159.00 | 155.00 | 159.00 | 380,700 | 0 |
| 12-May-2023 | 157.00 | 159.00 | 157.00 | 157.00 | 6,000 | 0 |
| 11-May-2023 | 157.00 | 158.00 | 154.00 | 157.00 | 36,100 | 0 |
| 10-May-2023 | 158.00 | 163.00 | 155.00 | 155.00 | 220,800 | 0 |
| 09-May-2023 | 159.00 | 159.00 | 157.00 | 157.00 | 17,900 | 0 |
| 08-May-2023 | 157.00 | 161.00 | 155.00 | 157.00 | 187,600 | 0 |
| 05-May-2023 | 158.00 | 161.00 | 156.00 | 161.00 | 41,000 | 0 |
| 04-May-2023 | 158.00 | 158.00 | 157.00 | 158.00 | 283,000 | 0 |
| 03-May-2023 | 159.00 | 160.00 | 157.00 | 157.00 | 299,500 | 0 |
| 02-May-2023 | 158.00 | 163.00 | 158.00 | 159.00 | 12,100 | 0 |
| 28-Apr-2023 | 157.00 | 160.00 | 156.00 | 158.00 | 49,100 | 0 |
| 27-Apr-2023 | 164.00 | 164.00 | 157.00 | 160.00 | 14,200 | 0 |
| 26-Apr-2023 | 160.00 | 166.00 | 160.00 | 163.00 | 19,800 | 0 |
| 18-Apr-2023 | 159.00 | 160.00 | 159.00 | 159.00 | 88,400 | 0 |
| 17-Apr-2023 | 158.00 | 158.00 | 158.00 | 158.00 | 600 | 0 |
| 14-Apr-2023 | 157.00 | 166.00 | 157.00 | 158.00 | 8,900 | 0 |
| 13-Apr-2023 | 156.00 | 163.00 | 156.00 | 162.00 | 15,800 | 0 |
| 12-Apr-2023 | 159.00 | 165.00 | 155.00 | 155.00 | 260,400 | 0 |
| 11-Apr-2023 | 157.00 | 163.00 | 156.00 | 157.00 | 74,700 | 0 |
| 10-Apr-2023 | 161.00 | 161.00 | 153.00 | 156.00 | 164,400 | 0 |
| 06-Apr-2023 | 161.00 | 166.00 | 161.00 | 162.00 | 1,700 | 0 |
| 05-Apr-2023 | 160.00 | 162.00 | 158.00 | 162.00 | 130,200 | 0 |
| 04-Apr-2023 | 160.00 | 167.00 | 160.00 | 160.00 | 34,000 | 0 |
| 03-Apr-2023 | 166.00 | 167.00 | 160.00 | 167.00 | 35,800 | 0 |
| 31-Mar-2023 | 165.00 | 167.00 | 158.00 | 167.00 | 52,400 | 0 |
| 30-Mar-2023 | 160.00 | 165.00 | 160.00 | 165.00 | 21,000 | 0 |
| 29-Mar-2023 | 166.00 | 167.00 | 158.00 | 160.00 | 513,300 | 0 |
| 28-Mar-2023 | 162.00 | 169.00 | 162.00 | 169.00 | 200 | 0 |
| 27-Mar-2023 | 161.00 | 170.00 | 160.00 | 161.00 | 18,500 | 0 |
| 24-Mar-2023 | 162.00 | 162.00 | 160.00 | 162.00 | 14,600 | 0 |
| 21-Mar-2023 | 159.00 | 163.00 | 159.00 | 162.00 | 40,100 | 0 |
| 20-Mar-2023 | 160.00 | 164.00 | 160.00 | 160.00 | 22,000 | 0 |
| 17-Mar-2023 | 160.00 | 165.00 | 160.00 | 161.00 | 83,700 | 0 |
| 16-Mar-2023 | 161.00 | 162.00 | 155.00 | 155.00 | 67,700 | 0 |
| 15-Mar-2023 | 165.00 | 165.00 | 161.00 | 164.00 | 66,600 | 0 |
| 14-Mar-2023 | 164.00 | 166.00 | 156.00 | 165.00 | 472,100 | 0 |
| 13-Mar-2023 | 169.00 | 172.00 | 164.00 | 164.00 | 255,400 | 0 |
| 10-Mar-2023 | 175.00 | 175.00 | 168.00 | 169.00 | 171,300 | 0 |
| 09-Mar-2023 | 172.00 | 176.00 | 169.00 | 175.00 | 312,400 | 0 |
| 08-Mar-2023 | 177.00 | 177.00 | 172.00 | 172.00 | 468,000 | 0 |
| 07-Mar-2023 | 177.00 | 182.00 | 177.00 | 177.00 | 19,700 | 0 |
| 06-Mar-2023 | 179.00 | 181.00 | 176.00 | 177.00 | 120,400 | 0 |
| 03-Mar-2023 | 177.00 | 182.00 | 175.00 | 179.00 | 23,400 | 0 |
| 02-Mar-2023 | 179.00 | 180.00 | 176.00 | 177.00 | 34,000 | 0 |
| 01-Mar-2023 | 176.00 | 179.00 | 175.00 | 176.00 | 89,100 | 0 |
| 28-Feb-2023 | 179.00 | 179.00 | 176.00 | 176.00 | 39,500 | 0 |
| 27-Feb-2023 | 175.00 | 182.00 | 175.00 | 176.00 | 9,500 | 0 |
| 24-Feb-2023 | 177.00 | 182.00 | 175.00 | 175.00 | 38,300 | 0 |
| 23-Feb-2023 | 181.00 | 182.00 | 178.00 | 178.00 | 45,300 | 0 |
| 22-Feb-2023 | 178.00 | 182.00 | 178.00 | 181.00 | 7,000 | 0 |
| 21-Feb-2023 | 179.00 | 181.00 | 176.00 | 181.00 | 69,900 | 0 |
| 20-Feb-2023 | 176.00 | 182.00 | 175.00 | 175.00 | 109,300 | 0 |
| 17-Feb-2023 | 180.00 | 180.00 | 176.00 | 176.00 | 57,100 | 0 |
| 16-Feb-2023 | 178.00 | 181.00 | 177.00 | 178.00 | 14,000 | 0 |
| 15-Feb-2023 | 179.00 | 183.00 | 178.00 | 179.00 | 223,000 | 0 |
| 14-Feb-2023 | 179.00 | 181.00 | 178.00 | 179.00 | 37,500 | 0 |
| 13-Feb-2023 | 183.00 | 185.00 | 173.00 | 179.00 | 288,500 | 0 |
| 10-Feb-2023 | 182.00 | 182.00 | 177.00 | 179.00 | 101,000 | 0 |
| 09-Feb-2023 | 181.00 | 186.00 | 180.00 | 182.00 | 57,200 | 0 |
| 08-Feb-2023 | 181.00 | 187.00 | 179.00 | 181.00 | 225,600 | 0 |
| 07-Feb-2023 | 182.00 | 183.00 | 179.00 | 179.00 | 88,500 | 0 |
| 06-Feb-2023 | 185.00 | 186.00 | 181.00 | 181.00 | 125,900 | 0 |
| 03-Feb-2023 | 185.00 | 188.00 | 178.00 | 185.00 | 420,300 | 0 |
| 02-Feb-2023 | 186.00 | 187.00 | 182.00 | 185.00 | 45,000 | 0 |
| 01-Feb-2023 | 184.00 | 187.00 | 183.00 | 186.00 | 141,400 | 0 |
| 31-Jan-2023 | 189.00 | 189.00 | 181.00 | 187.00 | 178,800 | 0 |
| 30-Jan-2023 | 188.00 | 191.00 | 184.00 | 188.00 | 460,300 | 0 |
| 27-Jan-2023 | 180.00 | 189.00 | 180.00 | 184.00 | 357,600 | 0 |
| 26-Jan-2023 | 191.00 | 191.00 | 183.00 | 183.00 | 167,300 | 0 |
| 25-Jan-2023 | 186.00 | 191.00 | 186.00 | 186.00 | 531,400 | 0 |
| 24-Jan-2023 | 177.00 | 195.00 | 173.00 | 186.00 | 2,982,300 | 0 |
| 20-Jan-2023 | 175.00 | 177.00 | 173.00 | 177.00 | 101,200 | 0 |
| 19-Jan-2023 | 177.00 | 177.00 | 173.00 | 177.00 | 154,700 | 0 |
| 18-Jan-2023 | 175.00 | 179.00 | 173.00 | 173.00 | 836,300 | 0 |
| 17-Jan-2023 | 176.00 | 183.00 | 175.00 | 175.00 | 276,400 | 0 |
| 16-Jan-2023 | 178.00 | 178.00 | 172.00 | 174.00 | 353,800 | 0 |
| 13-Jan-2023 | 178.00 | 178.00 | 174.00 | 178.00 | 179,400 | 0 |
| 12-Jan-2023 | 173.00 | 179.00 | 173.00 | 177.00 | 75,500 | 0 |
| 11-Jan-2023 | 179.00 | 180.00 | 173.00 | 176.00 | 305,200 | 0 |
| 10-Jan-2023 | 180.00 | 180.00 | 174.00 | 179.00 | 404,300 | 0 |
| 09-Jan-2023 | 183.00 | 183.00 | 175.00 | 179.00 | 661,300 | 0 |
| 06-Jan-2023 | 176.00 | 183.00 | 174.00 | 183.00 | 265,200 | 0 |
| 05-Jan-2023 | 183.00 | 185.00 | 178.00 | 178.00 | 1,622,900 | 0 |
| 04-Jan-2023 | 179.00 | 183.00 | 177.00 | 183.00 | 842,500 | 0 |
| 03-Jan-2023 | 176.00 | 180.00 | 176.00 | 179.00 | 654,600 | 0 |
| 02-Jan-2023 | 178.00 | 181.00 | 174.00 | 178.00 | 301,900 | 0 |
| 30-Dec-2022 | 180.00 | 182.00 | 174.00 | 178.00 | 1,110,200 | 0 |