| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 143.00 | 150.00 | 143.00 | 148.00 | 1,593,800 | 0 |
| 06-Jun-2023 | 135.00 | 151.00 | 135.00 | 145.00 | 3,126,100 | 0 |
| 05-Jun-2023 | 139.00 | 148.00 | 139.00 | 144.00 | 2,125,800 | 0 |
| 31-May-2023 | 155.00 | 159.00 | 146.00 | 148.00 | 9,483,200 | 0 |
| 30-May-2023 | 150.00 | 156.00 | 147.00 | 154.00 | 8,868,600 | 0 |
| 29-May-2023 | 150.00 | 153.00 | 147.00 | 149.00 | 2,683,400 | 0 |
| 26-May-2023 | 159.00 | 159.00 | 150.00 | 151.00 | 6,278,900 | 0 |
| 25-May-2023 | 174.00 | 185.00 | 160.00 | 160.00 | 102,891,600 | 0 |
| 24-May-2023 | 142.00 | 174.00 | 141.00 | 172.00 | 111,617,400 | 0 |
| 23-May-2023 | 144.00 | 147.00 | 141.00 | 142.00 | 7,899,400 | 0 |
| 22-May-2023 | 141.00 | 145.00 | 141.00 | 142.00 | 2,793,600 | 0 |
| 19-May-2023 | 141.00 | 144.00 | 140.00 | 141.00 | 2,029,000 | 0 |
| 17-May-2023 | 140.00 | 147.00 | 140.00 | 141.00 | 10,272,300 | 0 |
| 16-May-2023 | 142.00 | 144.00 | 140.00 | 140.00 | 3,526,100 | 0 |
| 15-May-2023 | 141.00 | 145.00 | 140.00 | 141.00 | 3,905,800 | 0 |
| 12-May-2023 | 150.00 | 151.00 | 140.00 | 140.00 | 12,754,600 | 0 |
| 11-May-2023 | 140.00 | 178.00 | 138.00 | 149.00 | 221,883,000 | 0 |
| 10-May-2023 | 139.00 | 141.00 | 139.00 | 139.00 | 1,845,400 | 0 |
| 09-May-2023 | 142.00 | 142.00 | 139.00 | 139.00 | 1,706,100 | 0 |
| 08-May-2023 | 141.00 | 147.00 | 138.00 | 140.00 | 8,421,800 | 0 |
| 05-May-2023 | 140.00 | 143.00 | 139.00 | 141.00 | 5,280,400 | 0 |
| 04-May-2023 | 139.00 | 156.00 | 138.00 | 141.00 | 78,794,000 | 0 |
| 03-May-2023 | 138.00 | 141.00 | 137.00 | 140.00 | 3,153,300 | 0 |
| 02-May-2023 | 138.00 | 140.00 | 137.00 | 138.00 | 1,135,100 | 0 |
| 28-Apr-2023 | 141.00 | 143.00 | 137.00 | 138.00 | 2,786,900 | 0 |
| 27-Apr-2023 | 141.00 | 143.00 | 139.00 | 140.00 | 3,584,500 | 0 |
| 26-Apr-2023 | 139.00 | 141.00 | 138.00 | 140.00 | 1,229,900 | 0 |
| 18-Apr-2023 | 139.00 | 141.00 | 138.00 | 139.00 | 2,757,000 | 0 |
| 17-Apr-2023 | 138.00 | 152.00 | 138.00 | 139.00 | 42,080,200 | 0 |
| 14-Apr-2023 | 139.00 | 140.00 | 136.00 | 137.00 | 1,546,700 | 0 |
| 13-Apr-2023 | 138.00 | 141.00 | 137.00 | 138.00 | 2,195,100 | 0 |
| 12-Apr-2023 | 140.00 | 144.00 | 137.00 | 138.00 | 5,444,600 | 0 |
| 11-Apr-2023 | 140.00 | 154.00 | 138.00 | 140.00 | 44,135,500 | 0 |
| 10-Apr-2023 | 146.00 | 150.00 | 136.00 | 137.00 | 6,207,200 | 0 |
| 06-Apr-2023 | 149.00 | 163.00 | 146.00 | 146.00 | 24,109,000 | 0 |
| 05-Apr-2023 | 139.00 | 158.00 | 137.00 | 149.00 | 32,929,400 | 0 |
| 04-Apr-2023 | 140.00 | 144.00 | 137.00 | 139.00 | 3,218,000 | 0 |
| 03-Apr-2023 | 138.00 | 153.00 | 136.00 | 139.00 | 20,669,500 | 0 |
| 31-Mar-2023 | 138.00 | 140.00 | 135.00 | 137.00 | 1,058,800 | 0 |
| 30-Mar-2023 | 128.00 | 140.00 | 128.00 | 137.00 | 1,054,300 | 0 |
| 29-Mar-2023 | 131.00 | 141.00 | 131.00 | 137.00 | 2,695,200 | 0 |
| 28-Mar-2023 | 142.00 | 142.00 | 132.00 | 140.00 | 7,075,000 | 0 |
| 27-Mar-2023 | 152.00 | 152.00 | 141.00 | 141.00 | 6,899,700 | 0 |
| 24-Mar-2023 | 134.00 | 155.00 | 133.00 | 151.00 | 42,376,100 | 0 |
| 21-Mar-2023 | 136.00 | 142.00 | 133.00 | 133.00 | 1,193,800 | 0 |
| 20-Mar-2023 | 131.00 | 138.00 | 127.00 | 136.00 | 2,520,800 | 0 |
| 17-Mar-2023 | 137.00 | 140.00 | 134.00 | 136.00 | 2,091,000 | 0 |
| 16-Mar-2023 | 143.00 | 146.00 | 136.00 | 136.00 | 3,512,100 | 0 |
| 15-Mar-2023 | 150.00 | 163.00 | 140.00 | 143.00 | 36,302,300 | 0 |
| 14-Mar-2023 | 153.00 | 153.00 | 149.00 | 150.00 | 1,577,100 | 0 |
| 13-Mar-2023 | 145.00 | 155.00 | 144.00 | 153.00 | 5,176,100 | 0 |
| 10-Mar-2023 | 147.00 | 153.00 | 144.00 | 146.00 | 3,249,700 | 0 |
| 09-Mar-2023 | 148.00 | 151.00 | 146.00 | 147.00 | 715,700 | 0 |
| 08-Mar-2023 | 140.00 | 150.00 | 140.00 | 148.00 | 3,285,700 | 0 |
| 07-Mar-2023 | 144.00 | 153.00 | 144.00 | 149.00 | 2,503,500 | 0 |
| 06-Mar-2023 | 149.00 | 154.00 | 148.00 | 151.00 | 2,511,800 | 0 |
| 03-Mar-2023 | 152.00 | 153.00 | 144.00 | 149.00 | 4,308,400 | 0 |
| 02-Mar-2023 | 165.00 | 166.00 | 153.00 | 153.00 | 7,419,300 | 0 |
| 01-Mar-2023 | 157.00 | 175.00 | 157.00 | 164.00 | 77,999,900 | 0 |
| 28-Feb-2023 | 165.00 | 170.00 | 154.00 | 156.00 | 5,815,000 | 0 |
| 27-Feb-2023 | 174.00 | 174.00 | 162.00 | 165.00 | 5,019,300 | 0 |
| 24-Feb-2023 | 177.00 | 179.00 | 174.00 | 174.00 | 1,359,800 | 0 |
| 23-Feb-2023 | 177.00 | 180.00 | 174.00 | 176.00 | 3,201,600 | 0 |
| 22-Feb-2023 | 184.00 | 187.00 | 175.00 | 177.00 | 4,649,500 | 0 |
| 21-Feb-2023 | 192.00 | 192.00 | 184.00 | 184.00 | 2,697,700 | 0 |
| 20-Feb-2023 | 189.00 | 193.00 | 180.00 | 192.00 | 6,210,200 | 0 |
| 17-Feb-2023 | 191.00 | 193.00 | 189.00 | 189.00 | 3,690,100 | 0 |
| 16-Feb-2023 | 193.00 | 196.00 | 191.00 | 192.00 | 3,662,900 | 0 |
| 15-Feb-2023 | 194.00 | 195.00 | 188.00 | 193.00 | 6,445,500 | 0 |
| 14-Feb-2023 | 187.00 | 195.00 | 183.00 | 194.00 | 18,312,700 | 0 |
| 13-Feb-2023 | 196.00 | 196.00 | 187.00 | 187.00 | 8,900,300 | 0 |
| 10-Feb-2023 | 195.00 | 206.00 | 195.00 | 196.00 | 25,223,500 | 0 |
| 09-Feb-2023 | 195.00 | 196.00 | 184.00 | 195.00 | 9,302,900 | 0 |
| 08-Feb-2023 | 179.00 | 194.00 | 179.00 | 190.00 | 26,778,800 | 0 |
| 07-Feb-2023 | 175.00 | 179.00 | 165.00 | 177.00 | 5,525,600 | 0 |
| 06-Feb-2023 | 174.00 | 188.00 | 174.00 | 175.00 | 20,875,800 | 0 |
| 03-Feb-2023 | 162.00 | 175.00 | 162.00 | 174.00 | 11,150,300 | 0 |
| 02-Feb-2023 | 169.00 | 169.00 | 162.00 | 162.00 | 5,223,300 | 0 |
| 01-Feb-2023 | 157.00 | 174.00 | 156.00 | 168.00 | 29,851,000 | 0 |
| 31-Jan-2023 | 146.00 | 165.00 | 145.00 | 157.00 | 21,729,500 | 0 |
| 30-Jan-2023 | 144.00 | 149.00 | 140.00 | 143.00 | 3,576,300 | 0 |
| 27-Jan-2023 | 144.00 | 170.00 | 133.00 | 143.00 | 43,843,300 | 0 |
| 26-Jan-2023 | 125.00 | 153.00 | 125.00 | 142.00 | 24,909,800 | 0 |
| 25-Jan-2023 | 126.00 | 126.00 | 121.00 | 125.00 | 390,500 | 0 |
| 24-Jan-2023 | 124.00 | 127.00 | 123.00 | 126.00 | 378,200 | 0 |
| 20-Jan-2023 | 129.00 | 129.00 | 120.00 | 123.00 | 1,237,500 | 0 |
| 19-Jan-2023 | 124.00 | 129.00 | 122.00 | 128.00 | 950,800 | 0 |
| 18-Jan-2023 | 125.00 | 125.00 | 122.00 | 124.00 | 531,600 | 0 |
| 17-Jan-2023 | 127.00 | 130.00 | 125.00 | 125.00 | 403,700 | 0 |
| 16-Jan-2023 | 129.00 | 149.00 | 124.00 | 127.00 | 12,001,300 | 0 |
| 13-Jan-2023 | 121.00 | 135.00 | 120.00 | 129.00 | 1,600,700 | 0 |
| 12-Jan-2023 | 121.00 | 125.00 | 121.00 | 121.00 | 357,700 | 0 |
| 11-Jan-2023 | 123.00 | 123.00 | 120.00 | 121.00 | 308,600 | 0 |
| 10-Jan-2023 | 121.00 | 121.00 | 120.00 | 120.00 | 476,100 | 0 |
| 09-Jan-2023 | 121.00 | 122.00 | 115.00 | 121.00 | 653,400 | 0 |
| 06-Jan-2023 | 129.00 | 130.00 | 120.00 | 121.00 | 1,377,400 | 0 |
| 05-Jan-2023 | 139.00 | 150.00 | 129.00 | 129.00 | 14,227,700 | 0 |
| 04-Jan-2023 | 125.00 | 137.00 | 124.00 | 137.00 | 4,138,200 | 0 |
| 03-Jan-2023 | 126.00 | 128.00 | 125.00 | 125.00 | 466,800 | 0 |
| 02-Jan-2023 | 124.00 | 127.00 | 123.00 | 126.00 | 524,300 | 0 |