| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 161.00 | 163.00 | 155.00 | 159.00 | 65,497,500 | 0 |
| 05-Jun-2023 | 152.00 | 162.00 | 152.00 | 160.00 | 38,521,300 | 0 |
| 31-May-2023 | 151.00 | 154.00 | 149.00 | 151.00 | 11,395,600 | 0 |
| 30-May-2023 | 148.00 | 157.00 | 147.00 | 151.00 | 80,871,900 | 0 |
| 29-May-2023 | 143.00 | 148.00 | 142.00 | 147.00 | 97,348,300 | 0 |
| 26-May-2023 | 140.00 | 144.00 | 139.00 | 142.00 | 5,237,000 | 0 |
| 25-May-2023 | 141.00 | 145.00 | 139.00 | 140.00 | 11,924,900 | 0 |
| 24-May-2023 | 149.00 | 150.00 | 143.00 | 144.00 | 6,612,100 | 0 |
| 23-May-2023 | 139.00 | 152.00 | 139.00 | 149.00 | 91,082,600 | 0 |
| 22-May-2023 | 150.00 | 150.00 | 138.00 | 142.00 | 34,547,200 | 0 |
| 19-May-2023 | 155.00 | 155.00 | 145.00 | 147.00 | 22,785,500 | 0 |
| 17-May-2023 | 163.00 | 164.00 | 155.00 | 155.00 | 55,261,700 | 0 |
| 16-May-2023 | 152.00 | 163.00 | 150.00 | 161.00 | 99,855,300 | 0 |
| 15-May-2023 | 149.00 | 154.00 | 149.00 | 150.00 | 74,484,400 | 0 |
| 12-May-2023 | 150.00 | 154.00 | 149.00 | 150.00 | 6,823,300 | 0 |
| 11-May-2023 | 151.00 | 158.00 | 151.00 | 153.00 | 42,617,900 | 0 |
| 10-May-2023 | 148.00 | 155.00 | 148.00 | 153.00 | 35,771,800 | 0 |
| 09-May-2023 | 148.00 | 153.00 | 148.00 | 151.00 | 6,718,600 | 0 |
| 08-May-2023 | 150.00 | 155.00 | 147.00 | 150.00 | 17,937,000 | 0 |
| 05-May-2023 | 159.00 | 162.00 | 150.00 | 153.00 | 27,318,300 | 0 |
| 04-May-2023 | 160.00 | 165.00 | 160.00 | 161.00 | 17,826,700 | 0 |
| 03-May-2023 | 151.00 | 161.00 | 151.00 | 160.00 | 42,578,100 | 0 |
| 02-May-2023 | 160.00 | 168.00 | 159.00 | 159.00 | 64,860,200 | 0 |
| 28-Apr-2023 | 179.00 | 182.00 | 170.00 | 170.00 | 95,239,000 | 0 |
| 27-Apr-2023 | 181.00 | 183.00 | 172.00 | 179.00 | 54,974,900 | 0 |
| 26-Apr-2023 | 166.00 | 180.00 | 166.00 | 180.00 | 66,091,700 | 0 |
| 18-Apr-2023 | 180.00 | 191.00 | 159.00 | 166.00 | 191,838,600 | 0 |
| 17-Apr-2023 | 150.00 | 166.00 | 141.00 | 166.00 | 16,906,400 | 0 |
| 14-Apr-2023 | 162.00 | 162.00 | 151.00 | 151.00 | 21,414,400 | 0 |
| 13-Apr-2023 | 174.00 | 174.00 | 162.00 | 162.00 | 42,501,400 | 0 |
| 12-Apr-2023 | 180.00 | 184.00 | 171.00 | 174.00 | 34,785,400 | 0 |
| 11-Apr-2023 | 162.00 | 177.00 | 160.00 | 177.00 | 69,194,700 | 0 |
| 10-Apr-2023 | 148.00 | 161.00 | 144.00 | 161.00 | 44,982,600 | 0 |
| 06-Apr-2023 | 137.00 | 150.00 | 136.00 | 147.00 | 44,314,800 | 0 |
| 05-Apr-2023 | 126.00 | 138.00 | 126.00 | 138.00 | 50,617,100 | 0 |
| 04-Apr-2023 | 124.00 | 129.00 | 124.00 | 126.00 | 7,822,200 | 0 |
| 03-Apr-2023 | 130.00 | 132.00 | 124.00 | 128.00 | 39,590,100 | 0 |
| 31-Mar-2023 | 118.00 | 129.00 | 118.00 | 129.00 | 96,244,700 | 0 |
| 30-Mar-2023 | 116.00 | 126.00 | 116.00 | 118.00 | 10,426,700 | 0 |
| 29-Mar-2023 | 112.00 | 119.00 | 112.00 | 118.00 | 7,342,100 | 0 |
| 28-Mar-2023 | 116.00 | 119.00 | 114.00 | 116.00 | 11,033,000 | 0 |
| 27-Mar-2023 | 116.00 | 117.00 | 115.00 | 117.00 | 5,556,100 | 0 |
| 24-Mar-2023 | 116.00 | 118.00 | 115.00 | 117.00 | 6,026,600 | 0 |
| 21-Mar-2023 | 111.00 | 118.00 | 111.00 | 118.00 | 11,219,200 | 0 |
| 20-Mar-2023 | 114.00 | 117.00 | 114.00 | 115.00 | 8,674,200 | 0 |
| 17-Mar-2023 | 115.00 | 117.00 | 114.00 | 115.00 | 9,035,800 | 0 |
| 16-Mar-2023 | 111.00 | 119.00 | 111.00 | 117.00 | 20,455,000 | 0 |
| 15-Mar-2023 | 129.00 | 129.00 | 117.00 | 119.00 | 8,511,500 | 0 |
| 14-Mar-2023 | 119.00 | 122.00 | 117.00 | 119.00 | 16,649,400 | 0 |
| 13-Mar-2023 | 115.00 | 118.00 | 115.00 | 118.00 | 9,834,100 | 0 |
| 10-Mar-2023 | 116.00 | 117.00 | 109.00 | 116.00 | 19,335,400 | 0 |
| 09-Mar-2023 | 116.00 | 117.00 | 114.00 | 115.00 | 7,720,900 | 0 |
| 08-Mar-2023 | 116.00 | 118.00 | 115.00 | 115.00 | 4,071,600 | 0 |
| 07-Mar-2023 | 115.00 | 117.00 | 114.00 | 116.00 | 7,985,000 | 0 |
| 06-Mar-2023 | 115.00 | 118.00 | 115.00 | 115.00 | 5,586,000 | 0 |
| 03-Mar-2023 | 108.00 | 116.00 | 108.00 | 114.00 | 5,039,900 | 0 |
| 02-Mar-2023 | 114.00 | 117.00 | 114.00 | 116.00 | 14,096,500 | 0 |
| 01-Mar-2023 | 115.00 | 117.00 | 110.00 | 114.00 | 9,629,300 | 0 |
| 28-Feb-2023 | 117.00 | 117.00 | 113.00 | 116.00 | 12,055,900 | 0 |
| 27-Feb-2023 | 118.00 | 118.00 | 115.00 | 117.00 | 2,133,000 | 0 |
| 24-Feb-2023 | 116.00 | 118.00 | 114.00 | 118.00 | 6,087,700 | 0 |
| 23-Feb-2023 | 127.00 | 127.00 | 116.00 | 116.00 | 3,296,100 | 0 |
| 22-Feb-2023 | 115.00 | 118.00 | 114.00 | 117.00 | 8,409,500 | 0 |
| 21-Feb-2023 | 115.00 | 117.00 | 113.00 | 115.00 | 9,851,900 | 0 |
| 20-Feb-2023 | 107.00 | 117.00 | 107.00 | 113.00 | 6,002,000 | 0 |
| 17-Feb-2023 | 118.00 | 118.00 | 115.00 | 115.00 | 3,936,300 | 0 |
| 16-Feb-2023 | 107.00 | 118.00 | 107.00 | 118.00 | 4,551,200 | 0 |
| 15-Feb-2023 | 117.00 | 120.00 | 114.00 | 114.00 | 2,412,600 | 0 |
| 14-Feb-2023 | 116.00 | 119.00 | 111.00 | 118.00 | 32,824,000 | 0 |
| 13-Feb-2023 | 118.00 | 119.00 | 115.00 | 115.00 | 6,400,900 | 0 |
| 10-Feb-2023 | 120.00 | 122.00 | 117.00 | 117.00 | 3,566,900 | 0 |
| 09-Feb-2023 | 129.00 | 129.00 | 117.00 | 120.00 | 5,377,700 | 0 |
| 08-Feb-2023 | 117.00 | 119.00 | 108.00 | 119.00 | 13,086,700 | 0 |
| 07-Feb-2023 | 120.00 | 120.00 | 116.00 | 116.00 | 6,839,100 | 0 |
| 06-Feb-2023 | 121.00 | 122.00 | 117.00 | 120.00 | 3,162,100 | 0 |
| 03-Feb-2023 | 120.00 | 121.00 | 116.00 | 121.00 | 6,778,000 | 0 |
| 02-Feb-2023 | 122.00 | 122.00 | 118.00 | 120.00 | 4,388,800 | 0 |
| 01-Feb-2023 | 122.00 | 126.00 | 119.00 | 122.00 | 5,892,300 | 0 |
| 31-Jan-2023 | 122.00 | 125.00 | 116.00 | 123.00 | 17,676,400 | 0 |
| 30-Jan-2023 | 131.00 | 132.00 | 121.00 | 123.00 | 14,877,000 | 0 |
| 27-Jan-2023 | 129.00 | 134.00 | 123.00 | 130.00 | 29,257,500 | 0 |
| 26-Jan-2023 | 120.00 | 130.00 | 119.00 | 129.00 | 35,093,600 | 0 |
| 25-Jan-2023 | 117.00 | 124.00 | 113.00 | 120.00 | 26,550,900 | 0 |
| 24-Jan-2023 | 112.00 | 119.00 | 105.00 | 116.00 | 54,926,500 | 0 |
| 20-Jan-2023 | 112.00 | 122.00 | 112.00 | 112.00 | 126,226,200 | 0 |
| 19-Jan-2023 | 113.00 | 129.00 | 113.00 | 120.00 | 171,065,800 | 0 |
| 18-Jan-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 740,400 | 0 |
| 17-Jan-2023 | 130.00 | 130.00 | 130.00 | 130.00 | 216,500 | 0 |
| 16-Jan-2023 | 139.00 | 139.00 | 139.00 | 139.00 | 209,000 | 0 |
| 13-Jan-2023 | 150.00 | 150.00 | 149.00 | 149.00 | 1,202,700 | 0 |
| 12-Jan-2023 | 146.00 | 160.00 | 136.00 | 160.00 | 14,343,400 | 0 |
| 11-Jan-2023 | 160.00 | 160.00 | 136.00 | 146.00 | 12,702,900 | 0 |
| 10-Jan-2023 | 127.00 | 146.00 | 127.00 | 146.00 | 15,541,600 | 0 |
| 09-Jan-2023 | 132.77 | 143.51 | 132.77 | 132.77 | 37,522,101 | 0 |
| 06-Jan-2023 | 152.29 | 154.25 | 142.53 | 142.53 | 23,480,443 | 0 |
| 05-Jan-2023 | 139.60 | 154.25 | 139.60 | 152.29 | 16,247,063 | 0 |
| 04-Jan-2023 | 159.13 | 159.13 | 147.41 | 149.36 | 24,999,028 | 0 |
| 03-Jan-2023 | 163.03 | 163.03 | 158.15 | 158.15 | 100,489,332 | 0 |
| 02-Jan-2023 | 136.67 | 148.39 | 136.67 | 148.39 | 8,129,165 | 0 |
| 30-Dec-2022 | 137.65 | 140.58 | 135.70 | 135.70 | 3,253,817 | 0 |