| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 122.00 | 130.00 | 122.00 | 123.00 | 14,900 | 0 |
| 05-Jun-2023 | 124.00 | 125.00 | 121.00 | 125.00 | 7,500 | 0 |
| 31-May-2023 | 127.00 | 127.00 | 123.00 | 124.00 | 15,200 | 0 |
| 30-May-2023 | 122.00 | 126.00 | 122.00 | 125.00 | 2,700 | 0 |
| 29-May-2023 | 127.00 | 129.00 | 125.00 | 126.00 | 25,000 | 0 |
| 26-May-2023 | 127.00 | 133.00 | 125.00 | 130.00 | 78,000 | 0 |
| 25-May-2023 | 123.00 | 144.00 | 116.00 | 129.00 | 457,400 | 0 |
| 24-May-2023 | 125.00 | 128.00 | 120.00 | 123.00 | 63,200 | 0 |
| 23-May-2023 | 132.00 | 132.00 | 127.00 | 128.00 | 7,700 | 0 |
| 22-May-2023 | 129.00 | 133.00 | 128.00 | 129.00 | 35,400 | 0 |
| 19-May-2023 | 135.00 | 135.00 | 131.00 | 133.00 | 19,000 | 0 |
| 17-May-2023 | 127.00 | 135.00 | 127.00 | 129.00 | 12,200 | 0 |
| 16-May-2023 | 135.00 | 135.00 | 127.00 | 127.00 | 8,800 | 0 |
| 15-May-2023 | 135.00 | 135.00 | 130.00 | 130.00 | 15,500 | 0 |
| 12-May-2023 | 133.00 | 135.00 | 127.00 | 135.00 | 34,700 | 0 |
| 11-May-2023 | 129.00 | 134.00 | 129.00 | 133.00 | 41,500 | 0 |
| 10-May-2023 | 130.00 | 135.00 | 128.00 | 128.00 | 25,100 | 0 |
| 09-May-2023 | 125.00 | 136.00 | 125.00 | 133.00 | 27,900 | 0 |
| 08-May-2023 | 133.00 | 149.00 | 130.00 | 130.00 | 28,800 | 0 |
| 05-May-2023 | 133.00 | 142.00 | 132.00 | 133.00 | 122,500 | 0 |
| 04-May-2023 | 147.00 | 147.00 | 135.00 | 141.00 | 18,500 | 0 |
| 03-May-2023 | 144.00 | 144.00 | 134.00 | 140.00 | 172,800 | 0 |
| 02-May-2023 | 154.00 | 154.00 | 144.00 | 144.00 | 166,200 | 0 |
| 28-Apr-2023 | 125.00 | 154.00 | 125.00 | 154.00 | 318,200 | 0 |
| 27-Apr-2023 | 129.00 | 129.00 | 124.00 | 127.00 | 41,100 | 0 |
| 26-Apr-2023 | 129.00 | 129.00 | 126.00 | 129.00 | 3,300 | 0 |
| 18-Apr-2023 | 126.00 | 129.00 | 125.00 | 129.00 | 248,600 | 0 |
| 17-Apr-2023 | 129.00 | 133.00 | 125.00 | 127.00 | 109,300 | 0 |
| 14-Apr-2023 | 131.00 | 134.00 | 129.00 | 133.00 | 86,300 | 0 |
| 13-Apr-2023 | 125.00 | 134.00 | 123.00 | 129.00 | 19,700 | 0 |
| 12-Apr-2023 | 130.00 | 134.00 | 130.00 | 131.00 | 48,100 | 0 |
| 11-Apr-2023 | 122.00 | 137.00 | 122.00 | 131.00 | 16,500 | 0 |
| 10-Apr-2023 | 137.00 | 143.00 | 129.00 | 130.00 | 49,500 | 0 |
| 06-Apr-2023 | 140.00 | 140.00 | 133.00 | 137.00 | 127,900 | 0 |
| 05-Apr-2023 | 149.00 | 149.00 | 141.00 | 143.00 | 90,400 | 0 |
| 04-Apr-2023 | 142.00 | 155.00 | 140.00 | 146.00 | 44,700 | 0 |
| 03-Apr-2023 | 138.00 | 148.00 | 138.00 | 142.00 | 98,700 | 0 |
| 31-Mar-2023 | 144.00 | 149.00 | 138.00 | 139.00 | 322,300 | 0 |
| 30-Mar-2023 | 147.00 | 151.00 | 140.00 | 148.00 | 160,900 | 0 |
| 29-Mar-2023 | 150.00 | 159.00 | 143.00 | 147.00 | 434,700 | 0 |
| 28-Mar-2023 | 151.00 | 157.00 | 150.00 | 150.00 | 95,100 | 0 |
| 27-Mar-2023 | 158.00 | 163.00 | 147.00 | 151.00 | 384,400 | 0 |
| 24-Mar-2023 | 158.00 | 175.00 | 158.00 | 158.00 | 438,900 | 0 |
| 21-Mar-2023 | 177.00 | 177.00 | 165.00 | 169.00 | 794,300 | 0 |
| 20-Mar-2023 | 189.00 | 189.00 | 177.00 | 177.00 | 302,600 | 0 |
| 17-Mar-2023 | 222.00 | 242.00 | 190.00 | 190.00 | 10,337,000 | 0 |
| 16-Mar-2023 | 130.00 | 186.00 | 130.00 | 186.00 | 2,976,000 | 0 |
| 15-Mar-2023 | 148.00 | 152.00 | 138.00 | 138.00 | 1,400 | 0 |
| 14-Mar-2023 | 143.00 | 154.00 | 143.00 | 145.00 | 3,600 | 0 |
| 13-Mar-2023 | 154.00 | 154.00 | 144.00 | 153.00 | 15,500 | 0 |
| 10-Mar-2023 | 152.00 | 155.00 | 145.00 | 154.00 | 17,400 | 0 |
| 09-Mar-2023 | 147.00 | 152.00 | 147.00 | 152.00 | 2,100 | 0 |
| 08-Mar-2023 | 157.00 | 164.00 | 147.00 | 147.00 | 35,000 | 0 |
| 07-Mar-2023 | 158.00 | 167.00 | 157.00 | 157.00 | 43,400 | 0 |
| 06-Mar-2023 | 161.00 | 168.00 | 161.00 | 168.00 | 18,300 | 0 |
| 03-Mar-2023 | 161.00 | 162.00 | 153.00 | 161.00 | 1,200 | 0 |
| 02-Mar-2023 | 162.00 | 164.00 | 153.00 | 162.00 | 6,200 | 0 |
| 01-Mar-2023 | 162.00 | 165.00 | 162.00 | 162.00 | 5,200 | 0 |
| 28-Feb-2023 | 150.00 | 162.00 | 148.00 | 162.00 | 13,500 | 0 |
| 27-Feb-2023 | 159.00 | 162.00 | 157.00 | 157.00 | 4,900 | 0 |
| 24-Feb-2023 | 159.00 | 160.00 | 159.00 | 159.00 | 5,300 | 0 |
| 23-Feb-2023 | 165.00 | 165.00 | 160.00 | 160.00 | 300 | 0 |
| 22-Feb-2023 | 157.00 | 166.00 | 155.00 | 165.00 | 18,100 | 0 |
| 21-Feb-2023 | 160.00 | 165.00 | 154.00 | 157.00 | 66,100 | 0 |
| 20-Feb-2023 | 165.00 | 174.00 | 163.00 | 165.00 | 3,400 | 0 |
| 17-Feb-2023 | 160.00 | 171.00 | 160.00 | 171.00 | 15,700 | 0 |
| 16-Feb-2023 | 160.00 | 171.00 | 160.00 | 170.00 | 2,600 | 0 |
| 15-Feb-2023 | 164.00 | 169.00 | 164.00 | 169.00 | 600 | 0 |
| 14-Feb-2023 | 171.00 | 171.00 | 171.00 | 171.00 | 100 | 0 |
| 13-Feb-2023 | 169.00 | 169.00 | 166.00 | 167.00 | 1,300 | 0 |
| 10-Feb-2023 | 159.00 | 169.00 | 159.00 | 169.00 | 33,400 | 0 |
| 09-Feb-2023 | 161.00 | 167.00 | 161.00 | 166.00 | 40,600 | 0 |
| 08-Feb-2023 | 161.00 | 170.00 | 159.00 | 169.00 | 20,000 | 0 |
| 07-Feb-2023 | 170.00 | 170.00 | 167.00 | 168.00 | 3,100 | 0 |
| 06-Feb-2023 | 167.00 | 170.00 | 167.00 | 170.00 | 1,400 | 0 |
| 03-Feb-2023 | 172.00 | 172.00 | 167.00 | 167.00 | 15,800 | 0 |
| 02-Feb-2023 | 173.00 | 173.00 | 171.00 | 172.00 | 1,200 | 0 |
| 01-Feb-2023 | 174.00 | 174.00 | 164.00 | 174.00 | 5,200 | 0 |
| 31-Jan-2023 | 174.00 | 181.00 | 174.00 | 174.00 | 44,200 | 0 |
| 30-Jan-2023 | 170.00 | 188.00 | 170.00 | 186.00 | 16,900 | 0 |
| 27-Jan-2023 | 171.00 | 171.00 | 170.00 | 170.00 | 5,700 | 0 |
| 26-Jan-2023 | 169.00 | 179.00 | 168.00 | 172.00 | 5,300 | 0 |
| 25-Jan-2023 | 170.00 | 170.00 | 168.00 | 169.00 | 21,900 | 0 |
| 24-Jan-2023 | 171.00 | 179.00 | 169.00 | 169.00 | 4,900 | 0 |
| 20-Jan-2023 | 173.00 | 186.00 | 167.00 | 180.00 | 48,400 | 0 |
| 19-Jan-2023 | 168.00 | 189.00 | 166.00 | 173.00 | 105,400 | 0 |
| 18-Jan-2023 | 179.00 | 179.00 | 168.00 | 169.00 | 13,100 | 0 |
| 17-Jan-2023 | 169.00 | 178.00 | 169.00 | 178.00 | 3,800 | 0 |
| 16-Jan-2023 | 175.00 | 175.00 | 170.00 | 170.00 | 2,200 | 0 |
| 13-Jan-2023 | 175.00 | 175.00 | 175.00 | 175.00 | 300 | 0 |
| 12-Jan-2023 | 175.00 | 175.00 | 175.00 | 175.00 | 700 | 0 |
| 11-Jan-2023 | 174.00 | 177.00 | 174.00 | 175.00 | 3,800 | 0 |
| 10-Jan-2023 | 165.00 | 180.00 | 165.00 | 174.00 | 53,700 | 0 |
| 09-Jan-2023 | 169.00 | 173.00 | 160.00 | 173.00 | 117,300 | 0 |
| 06-Jan-2023 | 170.00 | 170.00 | 159.00 | 169.00 | 9,300 | 0 |
| 05-Jan-2023 | 169.00 | 172.00 | 165.00 | 167.00 | 18,000 | 0 |
| 04-Jan-2023 | 167.00 | 172.00 | 167.00 | 169.00 | 1,500 | 0 |
| 03-Jan-2023 | 173.00 | 173.00 | 165.00 | 172.00 | 1,600 | 0 |
| 02-Jan-2023 | 175.00 | 175.00 | 173.00 | 173.00 | 7,100 | 0 |
| 30-Dec-2022 | 169.00 | 172.00 | 165.00 | 172.00 | 800 | 0 |