| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 85.00 | 96.00 | 85.00 | 92.00 | 128,640,100 | 0 |
| 05-Jun-2023 | 82.00 | 87.00 | 82.00 | 85.00 | 53,819,200 | 0 |
| 31-May-2023 | 87.00 | 87.00 | 82.00 | 82.00 | 26,344,600 | 0 |
| 30-May-2023 | 86.00 | 90.00 | 85.00 | 86.00 | 35,396,600 | 0 |
| 29-May-2023 | 88.00 | 89.00 | 85.00 | 86.00 | 31,408,400 | 0 |
| 26-May-2023 | 88.00 | 90.00 | 86.00 | 87.00 | 37,459,500 | 0 |
| 25-May-2023 | 86.00 | 93.00 | 86.00 | 88.00 | 61,498,600 | 0 |
| 24-May-2023 | 98.00 | 98.00 | 92.00 | 92.00 | 58,996,900 | 0 |
| 23-May-2023 | 98.00 | 99.00 | 96.00 | 98.00 | 32,756,700 | 0 |
| 22-May-2023 | 100.00 | 101.00 | 96.00 | 98.00 | 53,372,900 | 0 |
| 19-May-2023 | 101.00 | 106.00 | 100.00 | 101.00 | 27,932,700 | 0 |
| 17-May-2023 | 109.00 | 109.00 | 104.00 | 106.00 | 16,697,500 | 0 |
| 16-May-2023 | 114.00 | 115.00 | 107.00 | 109.00 | 23,506,100 | 0 |
| 15-May-2023 | 116.00 | 117.00 | 113.00 | 114.00 | 6,862,400 | 0 |
| 12-May-2023 | 116.00 | 117.00 | 112.00 | 115.00 | 10,339,800 | 0 |
| 11-May-2023 | 124.00 | 124.00 | 116.00 | 116.00 | 29,643,300 | 0 |
| 10-May-2023 | 126.00 | 128.00 | 124.00 | 124.00 | 5,955,200 | 0 |
| 09-May-2023 | 121.00 | 126.00 | 121.00 | 126.00 | 12,603,900 | 0 |
| 08-May-2023 | 129.00 | 131.00 | 120.00 | 121.00 | 31,600,200 | 0 |
| 05-May-2023 | 133.00 | 133.00 | 128.00 | 129.00 | 11,348,300 | 0 |
| 04-May-2023 | 133.00 | 136.00 | 132.00 | 133.00 | 4,058,300 | 0 |
| 03-May-2023 | 135.00 | 135.00 | 131.00 | 133.00 | 4,820,700 | 0 |
| 02-May-2023 | 139.00 | 140.00 | 134.00 | 134.00 | 5,609,100 | 0 |
| 28-Apr-2023 | 144.00 | 144.00 | 136.00 | 139.00 | 14,101,700 | 0 |
| 27-Apr-2023 | 141.00 | 145.00 | 141.00 | 144.00 | 10,595,000 | 0 |
| 26-Apr-2023 | 136.00 | 145.00 | 135.00 | 141.00 | 10,424,000 | 0 |
| 18-Apr-2023 | 136.00 | 137.00 | 134.00 | 135.00 | 2,656,200 | 0 |
| 17-Apr-2023 | 138.00 | 138.00 | 136.00 | 136.00 | 3,097,400 | 0 |
| 14-Apr-2023 | 135.00 | 138.00 | 134.00 | 136.00 | 2,848,500 | 0 |
| 13-Apr-2023 | 137.00 | 137.00 | 134.00 | 134.00 | 2,148,200 | 0 |
| 12-Apr-2023 | 133.00 | 138.00 | 133.00 | 135.00 | 8,316,600 | 0 |
| 11-Apr-2023 | 134.00 | 135.00 | 132.00 | 133.00 | 5,174,200 | 0 |
| 10-Apr-2023 | 134.00 | 136.00 | 134.00 | 134.00 | 2,351,100 | 0 |
| 06-Apr-2023 | 134.00 | 135.00 | 133.00 | 134.00 | 5,583,700 | 0 |
| 05-Apr-2023 | 135.00 | 136.00 | 133.00 | 134.00 | 5,478,100 | 0 |
| 04-Apr-2023 | 136.00 | 137.00 | 134.00 | 135.00 | 5,844,700 | 0 |
| 03-Apr-2023 | 134.00 | 136.00 | 134.00 | 136.00 | 4,666,000 | 0 |
| 31-Mar-2023 | 135.00 | 136.00 | 133.00 | 134.00 | 3,463,800 | 0 |
| 30-Mar-2023 | 137.00 | 137.00 | 132.00 | 135.00 | 11,343,400 | 0 |
| 29-Mar-2023 | 138.00 | 138.00 | 135.00 | 137.00 | 12,435,700 | 0 |
| 28-Mar-2023 | 136.00 | 140.00 | 136.00 | 138.00 | 5,711,600 | 0 |
| 27-Mar-2023 | 136.00 | 138.00 | 135.00 | 136.00 | 8,264,400 | 0 |
| 24-Mar-2023 | 133.00 | 138.00 | 133.00 | 136.00 | 7,172,700 | 0 |
| 21-Mar-2023 | 132.00 | 134.00 | 131.00 | 133.00 | 1,593,800 | 0 |
| 20-Mar-2023 | 131.00 | 134.00 | 129.00 | 131.00 | 6,648,700 | 0 |
| 17-Mar-2023 | 131.00 | 135.00 | 129.00 | 131.00 | 8,827,500 | 0 |
| 16-Mar-2023 | 135.00 | 135.00 | 129.00 | 130.00 | 8,777,100 | 0 |
| 15-Mar-2023 | 138.00 | 138.00 | 133.00 | 135.00 | 4,810,600 | 0 |
| 14-Mar-2023 | 138.00 | 140.00 | 132.00 | 136.00 | 11,894,400 | 0 |
| 13-Mar-2023 | 142.00 | 143.00 | 137.00 | 138.00 | 12,879,800 | 0 |
| 10-Mar-2023 | 134.00 | 145.00 | 134.00 | 142.00 | 27,329,700 | 0 |
| 09-Mar-2023 | 136.00 | 137.00 | 133.00 | 134.00 | 4,502,500 | 0 |
| 08-Mar-2023 | 133.00 | 135.00 | 131.00 | 133.00 | 4,015,000 | 0 |
| 07-Mar-2023 | 135.00 | 135.00 | 132.00 | 133.00 | 3,132,600 | 0 |
| 06-Mar-2023 | 136.00 | 137.00 | 134.00 | 135.00 | 2,229,800 | 0 |
| 03-Mar-2023 | 136.00 | 137.00 | 134.00 | 136.00 | 2,493,400 | 0 |
| 02-Mar-2023 | 135.00 | 137.00 | 134.00 | 136.00 | 1,409,300 | 0 |
| 01-Mar-2023 | 136.00 | 137.00 | 135.00 | 135.00 | 2,517,400 | 0 |
| 28-Feb-2023 | 137.00 | 138.00 | 135.00 | 136.00 | 2,431,100 | 0 |
| 27-Feb-2023 | 138.00 | 139.00 | 137.00 | 137.00 | 2,147,000 | 0 |
| 24-Feb-2023 | 135.00 | 138.00 | 134.00 | 138.00 | 2,083,600 | 0 |
| 23-Feb-2023 | 137.00 | 137.00 | 134.00 | 135.00 | 3,489,100 | 0 |
| 22-Feb-2023 | 137.00 | 138.00 | 135.00 | 137.00 | 2,979,100 | 0 |
| 21-Feb-2023 | 138.00 | 139.00 | 136.00 | 137.00 | 3,162,500 | 0 |
| 20-Feb-2023 | 138.00 | 140.00 | 137.00 | 138.00 | 1,832,300 | 0 |
| 17-Feb-2023 | 140.00 | 142.00 | 136.00 | 138.00 | 9,307,100 | 0 |
| 16-Feb-2023 | 139.00 | 141.00 | 138.00 | 140.00 | 3,317,400 | 0 |
| 15-Feb-2023 | 142.00 | 143.00 | 139.00 | 139.00 | 6,221,100 | 0 |
| 14-Feb-2023 | 147.00 | 148.00 | 142.00 | 142.00 | 7,826,200 | 0 |
| 13-Feb-2023 | 146.00 | 148.00 | 146.00 | 147.00 | 545,400 | 0 |
| 10-Feb-2023 | 145.00 | 147.00 | 144.00 | 146.00 | 2,595,700 | 0 |
| 09-Feb-2023 | 149.00 | 149.00 | 145.00 | 145.00 | 5,342,200 | 0 |
| 08-Feb-2023 | 149.00 | 149.00 | 146.00 | 149.00 | 2,453,900 | 0 |
| 07-Feb-2023 | 148.00 | 150.00 | 144.00 | 149.00 | 2,262,000 | 0 |
| 06-Feb-2023 | 148.00 | 152.00 | 148.00 | 148.00 | 6,583,300 | 0 |
| 03-Feb-2023 | 146.00 | 152.00 | 145.00 | 148.00 | 28,014,500 | 0 |
| 02-Feb-2023 | 144.00 | 147.00 | 144.00 | 146.00 | 2,585,800 | 0 |
| 01-Feb-2023 | 145.00 | 146.00 | 144.00 | 144.00 | 3,228,100 | 0 |
| 31-Jan-2023 | 144.00 | 146.00 | 143.00 | 145.00 | 2,972,500 | 0 |
| 30-Jan-2023 | 146.00 | 147.00 | 143.00 | 143.00 | 3,677,000 | 0 |
| 27-Jan-2023 | 142.00 | 147.00 | 142.00 | 145.00 | 12,657,100 | 0 |
| 26-Jan-2023 | 142.00 | 145.00 | 142.00 | 142.00 | 3,843,600 | 0 |
| 25-Jan-2023 | 138.00 | 145.00 | 138.00 | 142.00 | 15,028,400 | 0 |
| 24-Jan-2023 | 138.00 | 139.00 | 137.00 | 138.00 | 2,497,200 | 0 |
| 20-Jan-2023 | 138.00 | 138.00 | 137.00 | 138.00 | 1,591,000 | 0 |
| 19-Jan-2023 | 137.00 | 138.00 | 136.00 | 137.00 | 6,589,700 | 0 |
| 18-Jan-2023 | 136.00 | 140.00 | 135.00 | 137.00 | 3,715,700 | 0 |
| 17-Jan-2023 | 135.00 | 137.00 | 135.00 | 136.00 | 4,235,500 | 0 |
| 16-Jan-2023 | 137.00 | 138.00 | 133.00 | 135.00 | 5,467,800 | 0 |
| 13-Jan-2023 | 135.00 | 138.00 | 135.00 | 137.00 | 2,171,800 | 0 |
| 12-Jan-2023 | 133.00 | 136.00 | 132.00 | 135.00 | 2,733,200 | 0 |
| 11-Jan-2023 | 134.00 | 135.00 | 131.00 | 133.00 | 2,187,000 | 0 |
| 10-Jan-2023 | 133.00 | 138.00 | 131.00 | 134.00 | 6,805,900 | 0 |
| 09-Jan-2023 | 139.00 | 141.00 | 133.00 | 133.00 | 10,231,300 | 0 |
| 06-Jan-2023 | 139.00 | 141.00 | 138.00 | 139.00 | 3,287,700 | 0 |
| 05-Jan-2023 | 147.00 | 149.00 | 137.00 | 139.00 | 37,774,000 | 0 |
| 04-Jan-2023 | 151.00 | 151.00 | 146.00 | 147.00 | 15,229,900 | 0 |
| 03-Jan-2023 | 154.00 | 154.00 | 149.00 | 150.00 | 6,701,300 | 0 |
| 02-Jan-2023 | 149.00 | 152.00 | 149.00 | 152.00 | 830,600 | 0 |
| 30-Dec-2022 | 151.00 | 151.00 | 149.00 | 149.00 | 3,063,100 | 0 |