| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 394.00 | 396.00 | 376.00 | 388.00 | 32,068,400 | 0 |
| 05-Jun-2023 | 400.00 | 402.00 | 392.00 | 394.00 | 10,428,300 | 0 |
| 31-May-2023 | 406.00 | 412.00 | 392.00 | 400.00 | 23,886,300 | 0 |
| 30-May-2023 | 416.00 | 456.00 | 402.00 | 406.00 | 99,473,900 | 0 |
| 29-May-2023 | 414.00 | 426.00 | 392.00 | 414.00 | 81,639,100 | 0 |
| 26-May-2023 | 416.00 | 420.00 | 402.00 | 412.00 | 23,626,300 | 0 |
| 25-May-2023 | 404.00 | 418.00 | 402.00 | 416.00 | 39,986,400 | 0 |
| 24-May-2023 | 410.00 | 414.00 | 400.00 | 404.00 | 23,899,700 | 0 |
| 23-May-2023 | 392.00 | 410.00 | 392.00 | 408.00 | 37,967,000 | 0 |
| 22-May-2023 | 396.00 | 414.00 | 386.00 | 392.00 | 32,696,600 | 0 |
| 19-May-2023 | 416.00 | 434.00 | 386.00 | 396.00 | 98,000,900 | 0 |
| 17-May-2023 | 378.00 | 428.00 | 376.00 | 410.00 | 157,561,000 | 0 |
| 16-May-2023 | 358.00 | 388.00 | 356.00 | 378.00 | 77,619,800 | 0 |
| 15-May-2023 | 364.00 | 364.00 | 352.00 | 358.00 | 20,748,000 | 0 |
| 12-May-2023 | 340.00 | 364.00 | 334.00 | 362.00 | 58,865,000 | 0 |
| 11-May-2023 | 328.00 | 342.00 | 326.00 | 340.00 | 25,232,500 | 0 |
| 10-May-2023 | 344.00 | 346.00 | 320.00 | 328.00 | 68,874,600 | 0 |
| 09-May-2023 | 354.00 | 364.00 | 338.00 | 344.00 | 60,853,600 | 0 |
| 08-May-2023 | 358.00 | 360.00 | 340.00 | 354.00 | 20,503,100 | 0 |
| 05-May-2023 | 368.00 | 372.00 | 352.00 | 356.00 | 27,484,900 | 0 |
| 04-May-2023 | 380.00 | 390.00 | 358.00 | 364.00 | 49,928,000 | 0 |
| 03-May-2023 | 380.00 | 380.00 | 360.00 | 368.00 | 30,636,200 | 0 |
| 02-May-2023 | 370.00 | 380.00 | 366.00 | 376.00 | 19,433,900 | 0 |
| 28-Apr-2023 | 388.00 | 394.00 | 370.00 | 370.00 | 40,019,100 | 0 |
| 27-Apr-2023 | 370.00 | 396.00 | 368.00 | 386.00 | 46,633,800 | 0 |
| 26-Apr-2023 | 358.00 | 372.00 | 346.00 | 370.00 | 20,816,400 | 0 |
| 18-Apr-2023 | 350.00 | 362.00 | 350.00 | 356.00 | 7,938,300 | 0 |
| 17-Apr-2023 | 362.00 | 362.00 | 340.00 | 354.00 | 13,880,600 | 0 |
| 14-Apr-2023 | 378.00 | 380.00 | 360.00 | 360.00 | 17,755,600 | 0 |
| 13-Apr-2023 | 372.00 | 372.00 | 360.00 | 370.00 | 11,715,100 | 0 |
| 12-Apr-2023 | 372.00 | 374.00 | 368.00 | 370.00 | 14,895,200 | 0 |
| 11-Apr-2023 | 362.00 | 376.00 | 352.00 | 370.00 | 29,569,800 | 0 |
| 10-Apr-2023 | 358.00 | 364.00 | 346.00 | 360.00 | 12,436,200 | 0 |
| 06-Apr-2023 | 374.00 | 382.00 | 354.00 | 358.00 | 44,725,600 | 0 |
| 05-Apr-2023 | 378.00 | 406.00 | 374.00 | 380.00 | 121,601,500 | 0 |
| 04-Apr-2023 | 378.00 | 380.00 | 370.00 | 372.00 | 15,262,000 | 0 |
| 03-Apr-2023 | 370.00 | 382.00 | 362.00 | 374.00 | 25,363,300 | 0 |
| 31-Mar-2023 | 376.00 | 386.00 | 360.00 | 370.00 | 76,957,300 | 0 |
| 30-Mar-2023 | 352.00 | 374.00 | 352.00 | 374.00 | 68,991,100 | 0 |
| 29-Mar-2023 | 356.00 | 364.00 | 346.00 | 354.00 | 16,806,600 | 0 |
| 28-Mar-2023 | 362.00 | 366.00 | 338.00 | 356.00 | 50,671,300 | 0 |
| 27-Mar-2023 | 364.00 | 370.00 | 354.00 | 362.00 | 25,233,000 | 0 |
| 24-Mar-2023 | 362.00 | 388.00 | 354.00 | 362.00 | 35,116,100 | 0 |
| 21-Mar-2023 | 400.00 | 402.00 | 362.00 | 362.00 | 81,796,500 | 0 |
| 20-Mar-2023 | 354.00 | 388.00 | 348.00 | 388.00 | 159,150,300 | 0 |
| 17-Mar-2023 | 306.00 | 364.00 | 306.00 | 354.00 | 163,352,200 | 0 |
| 16-Mar-2023 | 302.00 | 316.00 | 288.00 | 306.00 | 25,496,100 | 0 |
| 15-Mar-2023 | 308.00 | 308.00 | 296.00 | 300.00 | 12,854,800 | 0 |
| 14-Mar-2023 | 312.00 | 326.00 | 298.00 | 304.00 | 19,229,200 | 0 |
| 13-Mar-2023 | 302.00 | 322.00 | 284.00 | 310.00 | 41,857,900 | 0 |
| 10-Mar-2023 | 320.00 | 326.00 | 302.00 | 302.00 | 30,250,300 | 0 |
| 09-Mar-2023 | 330.00 | 336.00 | 314.00 | 324.00 | 24,133,500 | 0 |
| 08-Mar-2023 | 312.00 | 332.00 | 306.00 | 328.00 | 34,152,100 | 0 |
| 07-Mar-2023 | 314.00 | 320.00 | 308.00 | 312.00 | 12,879,200 | 0 |
| 06-Mar-2023 | 310.00 | 320.00 | 300.00 | 312.00 | 15,989,200 | 0 |
| 03-Mar-2023 | 312.00 | 328.00 | 304.00 | 310.00 | 40,548,700 | 0 |
| 02-Mar-2023 | 342.00 | 352.00 | 318.00 | 326.00 | 83,362,700 | 0 |
| 01-Mar-2023 | 340.00 | 356.00 | 336.00 | 340.00 | 27,065,700 | 0 |
| 28-Feb-2023 | 346.00 | 352.00 | 330.00 | 338.00 | 26,294,800 | 0 |
| 27-Feb-2023 | 356.00 | 392.00 | 342.00 | 346.00 | 149,511,000 | 0 |
| 24-Feb-2023 | 340.00 | 362.00 | 322.00 | 352.00 | 121,035,800 | 0 |
| 23-Feb-2023 | 350.00 | 390.00 | 314.00 | 336.00 | 367,451,300 | 0 |
| 22-Feb-2023 | 252.00 | 312.00 | 252.00 | 312.00 | 261,128,000 | 0 |
| 21-Feb-2023 | 262.00 | 274.00 | 244.00 | 250.00 | 82,694,400 | 0 |
| 20-Feb-2023 | 218.00 | 268.00 | 218.00 | 262.00 | 78,411,500 | 0 |
| 17-Feb-2023 | 216.00 | 220.00 | 214.00 | 218.00 | 16,911,100 | 0 |
| 16-Feb-2023 | 216.00 | 216.00 | 214.00 | 216.00 | 2,467,100 | 0 |
| 15-Feb-2023 | 214.00 | 216.00 | 212.00 | 216.00 | 1,833,300 | 0 |
| 14-Feb-2023 | 212.00 | 214.00 | 212.00 | 214.00 | 1,928,800 | 0 |
| 13-Feb-2023 | 212.00 | 214.00 | 212.00 | 214.00 | 1,569,800 | 0 |
| 10-Feb-2023 | 212.00 | 214.00 | 212.00 | 214.00 | 3,358,400 | 0 |
| 09-Feb-2023 | 212.00 | 214.00 | 212.00 | 212.00 | 1,649,400 | 0 |
| 08-Feb-2023 | 212.00 | 214.00 | 210.00 | 212.00 | 3,784,000 | 0 |
| 07-Feb-2023 | 212.00 | 214.00 | 210.00 | 212.00 | 390,300 | 0 |
| 06-Feb-2023 | 214.00 | 216.00 | 210.00 | 212.00 | 2,753,000 | 0 |
| 03-Feb-2023 | 212.00 | 216.00 | 212.00 | 212.00 | 2,432,700 | 0 |
| 02-Feb-2023 | 214.00 | 216.00 | 208.00 | 212.00 | 9,795,600 | 0 |
| 01-Feb-2023 | 212.00 | 216.00 | 212.00 | 214.00 | 3,546,800 | 0 |
| 31-Jan-2023 | 212.00 | 212.00 | 210.00 | 212.00 | 1,962,300 | 0 |
| 30-Jan-2023 | 212.00 | 214.00 | 210.00 | 212.00 | 4,668,700 | 0 |
| 27-Jan-2023 | 214.00 | 216.00 | 206.00 | 210.00 | 9,638,800 | 0 |
| 26-Jan-2023 | 214.00 | 216.00 | 212.00 | 212.00 | 2,448,900 | 0 |
| 25-Jan-2023 | 214.00 | 214.00 | 210.00 | 214.00 | 4,111,500 | 0 |
| 24-Jan-2023 | 208.00 | 214.00 | 208.00 | 212.00 | 5,540,100 | 0 |
| 20-Jan-2023 | 210.00 | 212.00 | 208.00 | 208.00 | 2,527,600 | 0 |
| 19-Jan-2023 | 210.00 | 212.00 | 208.00 | 208.00 | 3,990,000 | 0 |
| 18-Jan-2023 | 208.00 | 210.00 | 206.00 | 208.00 | 2,874,300 | 0 |
| 17-Jan-2023 | 216.00 | 216.00 | 204.00 | 206.00 | 21,861,500 | 0 |
| 16-Jan-2023 | 210.00 | 216.00 | 208.00 | 216.00 | 35,216,400 | 0 |
| 13-Jan-2023 | 208.00 | 210.00 | 206.00 | 206.00 | 5,528,200 | 0 |
| 12-Jan-2023 | 206.00 | 210.00 | 204.00 | 208.00 | 6,330,300 | 0 |
| 11-Jan-2023 | 204.00 | 208.00 | 202.00 | 206.00 | 10,486,600 | 0 |
| 10-Jan-2023 | 204.00 | 204.00 | 202.00 | 202.00 | 1,541,200 | 0 |
| 09-Jan-2023 | 204.00 | 204.00 | 202.00 | 202.00 | 4,585,800 | 0 |
| 06-Jan-2023 | 202.00 | 204.00 | 202.00 | 202.00 | 3,514,600 | 0 |
| 05-Jan-2023 | 206.00 | 206.00 | 202.00 | 204.00 | 11,498,600 | 0 |
| 04-Jan-2023 | 204.00 | 208.00 | 204.00 | 206.00 | 9,898,700 | 0 |
| 03-Jan-2023 | 204.00 | 206.00 | 204.00 | 204.00 | 2,188,600 | 0 |
| 02-Jan-2023 | 204.00 | 208.00 | 202.00 | 204.00 | 10,905,000 | 0 |
| 30-Dec-2022 | 204.00 | 204.00 | 202.00 | 202.00 | 1,874,500 | 0 |