| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 175.00 | 175.00 | 167.00 | 169.00 | 6,700 | 0 |
| 05-Jun-2023 | 170.00 | 180.00 | 166.00 | 168.00 | 23,000 | 0 |
| 31-May-2023 | 186.00 | 190.00 | 175.00 | 180.00 | 11,000 | 0 |
| 30-May-2023 | 184.00 | 190.00 | 180.00 | 182.00 | 148,400 | 0 |
| 29-May-2023 | 177.00 | 195.00 | 175.00 | 185.00 | 6,400 | 0 |
| 26-May-2023 | 180.00 | 180.00 | 172.00 | 180.00 | 1,400 | 0 |
| 25-May-2023 | 177.00 | 182.00 | 175.00 | 179.00 | 54,200 | 0 |
| 24-May-2023 | 182.00 | 184.00 | 176.00 | 183.00 | 208,400 | 0 |
| 23-May-2023 | 177.00 | 183.00 | 169.00 | 182.00 | 91,600 | 0 |
| 22-May-2023 | 175.00 | 182.00 | 174.00 | 176.00 | 38,700 | 0 |
| 19-May-2023 | 170.00 | 198.00 | 162.00 | 174.00 | 527,700 | 0 |
| 17-May-2023 | 164.00 | 208.00 | 162.00 | 167.00 | 265,300 | 0 |
| 16-May-2023 | 165.00 | 167.00 | 161.00 | 167.00 | 6,400 | 0 |
| 15-May-2023 | 165.00 | 169.00 | 159.00 | 165.00 | 21,600 | 0 |
| 12-May-2023 | 165.00 | 165.00 | 156.00 | 163.00 | 40,600 | 0 |
| 11-May-2023 | 163.00 | 169.00 | 158.00 | 163.00 | 6,700 | 0 |
| 10-May-2023 | 156.00 | 163.00 | 156.00 | 163.00 | 15,000 | 0 |
| 09-May-2023 | 160.00 | 162.00 | 160.00 | 162.00 | 16,000 | 0 |
| 08-May-2023 | 158.00 | 160.00 | 154.00 | 160.00 | 21,900 | 0 |
| 05-May-2023 | 169.00 | 169.00 | 156.00 | 158.00 | 9,700 | 0 |
| 04-May-2023 | 155.00 | 163.00 | 155.00 | 163.00 | 43,700 | 0 |
| 03-May-2023 | 164.00 | 170.00 | 157.00 | 162.00 | 118,800 | 0 |
| 02-May-2023 | 158.00 | 159.00 | 149.00 | 159.00 | 62,800 | 0 |
| 28-Apr-2023 | 169.00 | 171.00 | 158.00 | 158.00 | 66,800 | 0 |
| 27-Apr-2023 | 153.00 | 170.00 | 152.00 | 169.00 | 36,500 | 0 |
| 26-Apr-2023 | 153.00 | 157.00 | 150.00 | 157.00 | 30,100 | 0 |
| 18-Apr-2023 | 148.00 | 154.00 | 148.00 | 153.00 | 21,900 | 0 |
| 17-Apr-2023 | 154.00 | 154.00 | 149.00 | 150.00 | 30,700 | 0 |
| 14-Apr-2023 | 151.00 | 154.00 | 150.00 | 154.00 | 26,100 | 0 |
| 13-Apr-2023 | 157.00 | 157.00 | 150.00 | 151.00 | 105,700 | 0 |
| 12-Apr-2023 | 154.00 | 158.00 | 152.00 | 157.00 | 5,400 | 0 |
| 11-Apr-2023 | 158.00 | 158.00 | 150.00 | 156.00 | 23,600 | 0 |
| 10-Apr-2023 | 158.00 | 168.00 | 153.00 | 158.00 | 51,800 | 0 |
| 06-Apr-2023 | 156.00 | 162.00 | 155.00 | 155.00 | 68,800 | 0 |
| 05-Apr-2023 | 156.00 | 171.00 | 155.00 | 163.00 | 28,900 | 0 |
| 04-Apr-2023 | 163.00 | 164.00 | 156.00 | 156.00 | 67,400 | 0 |
| 03-Apr-2023 | 161.00 | 164.00 | 155.00 | 164.00 | 26,200 | 0 |
| 31-Mar-2023 | 159.00 | 175.00 | 156.00 | 165.00 | 52,000 | 0 |
| 30-Mar-2023 | 161.00 | 161.00 | 158.00 | 161.00 | 97,500 | 0 |
| 29-Mar-2023 | 158.00 | 159.00 | 155.00 | 158.00 | 113,200 | 0 |
| 28-Mar-2023 | 164.00 | 164.00 | 155.00 | 155.00 | 169,600 | 0 |
| 27-Mar-2023 | 162.00 | 169.00 | 159.00 | 164.00 | 148,100 | 0 |
| 24-Mar-2023 | 166.00 | 170.00 | 160.00 | 168.00 | 236,000 | 0 |
| 21-Mar-2023 | 168.00 | 171.00 | 160.00 | 166.00 | 127,400 | 0 |
| 20-Mar-2023 | 170.00 | 174.00 | 160.00 | 168.00 | 4,700 | 0 |
| 17-Mar-2023 | 170.00 | 170.00 | 164.00 | 164.00 | 107,900 | 0 |
| 16-Mar-2023 | 164.00 | 174.00 | 164.00 | 170.00 | 31,600 | 0 |
| 15-Mar-2023 | 180.00 | 180.00 | 166.00 | 174.00 | 7,400 | 0 |
| 14-Mar-2023 | 166.00 | 180.00 | 166.00 | 172.00 | 10,800 | 0 |
| 13-Mar-2023 | 178.00 | 178.00 | 166.00 | 172.00 | 97,900 | 0 |
| 10-Mar-2023 | 176.00 | 180.00 | 174.00 | 178.00 | 18,900 | 0 |
| 09-Mar-2023 | 181.00 | 185.00 | 176.00 | 176.00 | 81,100 | 0 |
| 08-Mar-2023 | 180.00 | 190.00 | 175.00 | 181.00 | 91,200 | 0 |
| 07-Mar-2023 | 179.00 | 194.00 | 175.00 | 180.00 | 159,200 | 0 |
| 06-Mar-2023 | 176.00 | 181.00 | 170.00 | 179.00 | 4,100 | 0 |
| 03-Mar-2023 | 185.00 | 186.00 | 174.00 | 176.00 | 29,000 | 0 |
| 02-Mar-2023 | 181.00 | 185.00 | 177.00 | 185.00 | 41,200 | 0 |
| 01-Mar-2023 | 187.00 | 200.00 | 176.00 | 181.00 | 149,000 | 0 |
| 28-Feb-2023 | 182.00 | 189.00 | 180.00 | 187.00 | 27,200 | 0 |
| 27-Feb-2023 | 181.00 | 184.00 | 177.00 | 182.00 | 27,000 | 0 |
| 24-Feb-2023 | 184.00 | 184.00 | 177.00 | 181.00 | 199,700 | 0 |
| 23-Feb-2023 | 180.00 | 185.00 | 175.00 | 184.00 | 122,700 | 0 |
| 22-Feb-2023 | 177.00 | 184.00 | 175.00 | 180.00 | 122,200 | 0 |
| 21-Feb-2023 | 185.00 | 192.00 | 176.00 | 184.00 | 56,700 | 0 |
| 20-Feb-2023 | 181.00 | 195.00 | 181.00 | 184.00 | 205,100 | 0 |
| 17-Feb-2023 | 179.00 | 199.00 | 177.00 | 181.00 | 243,100 | 0 |
| 16-Feb-2023 | 174.00 | 189.00 | 174.00 | 179.00 | 171,800 | 0 |
| 15-Feb-2023 | 175.00 | 179.00 | 173.00 | 174.00 | 105,300 | 0 |
| 14-Feb-2023 | 179.00 | 180.00 | 175.00 | 175.00 | 90,500 | 0 |
| 13-Feb-2023 | 177.00 | 189.00 | 173.00 | 178.00 | 641,600 | 0 |
| 10-Feb-2023 | 185.00 | 185.00 | 173.00 | 175.00 | 145,400 | 0 |
| 09-Feb-2023 | 198.00 | 198.00 | 185.00 | 185.00 | 191,100 | 0 |
| 08-Feb-2023 | 202.00 | 202.00 | 193.00 | 198.00 | 42,900 | 0 |
| 07-Feb-2023 | 204.00 | 208.00 | 197.00 | 200.00 | 68,500 | 0 |
| 06-Feb-2023 | 193.00 | 216.00 | 193.00 | 202.00 | 328,300 | 0 |
| 03-Feb-2023 | 204.00 | 208.00 | 190.00 | 192.00 | 122,500 | 0 |
| 02-Feb-2023 | 222.00 | 222.00 | 204.00 | 204.00 | 329,100 | 0 |
| 01-Feb-2023 | 183.00 | 234.00 | 183.00 | 218.00 | 2,277,500 | 0 |
| 31-Jan-2023 | 170.00 | 190.00 | 170.00 | 180.00 | 188,700 | 0 |
| 30-Jan-2023 | 169.00 | 179.00 | 164.00 | 170.00 | 13,100 | 0 |
| 27-Jan-2023 | 158.00 | 183.00 | 158.00 | 169.00 | 195,600 | 0 |
| 26-Jan-2023 | 160.00 | 163.00 | 155.00 | 158.00 | 519,500 | 0 |
| 25-Jan-2023 | 160.00 | 169.00 | 158.00 | 161.00 | 55,200 | 0 |
| 24-Jan-2023 | 174.00 | 174.00 | 158.00 | 169.00 | 12,100 | 0 |
| 20-Jan-2023 | 168.00 | 168.00 | 162.00 | 164.00 | 19,400 | 0 |
| 19-Jan-2023 | 153.00 | 177.00 | 153.00 | 168.00 | 232,500 | 0 |
| 18-Jan-2023 | 160.00 | 162.00 | 152.00 | 161.00 | 191,200 | 0 |
| 17-Jan-2023 | 160.00 | 162.00 | 151.00 | 160.00 | 41,500 | 0 |
| 16-Jan-2023 | 169.00 | 169.00 | 158.00 | 158.00 | 41,100 | 0 |
| 13-Jan-2023 | 149.00 | 175.00 | 149.00 | 169.00 | 66,800 | 0 |
| 12-Jan-2023 | 149.00 | 160.00 | 147.00 | 155.00 | 9,200 | 0 |
| 11-Jan-2023 | 156.00 | 157.00 | 149.00 | 149.00 | 185,500 | 0 |
| 10-Jan-2023 | 160.00 | 161.00 | 156.00 | 157.00 | 121,300 | 0 |
| 09-Jan-2023 | 167.00 | 167.00 | 157.00 | 157.00 | 52,400 | 0 |
| 06-Jan-2023 | 179.00 | 179.00 | 167.00 | 167.00 | 456,900 | 0 |
| 05-Jan-2023 | 179.00 | 180.00 | 175.00 | 179.00 | 36,900 | 0 |
| 04-Jan-2023 | 179.00 | 180.00 | 178.00 | 179.00 | 31,400 | 0 |
| 03-Jan-2023 | 180.00 | 181.00 | 173.00 | 181.00 | 29,500 | 0 |
| 02-Jan-2023 | 177.00 | 180.00 | 177.00 | 180.00 | 18,300 | 0 |
| 30-Dec-2022 | 176.00 | 181.00 | 176.00 | 177.00 | 17,000 | 0 |