| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 270.00 | 300.00 | 270.00 | 300.00 | 1,262,200 | 0 |
| 05-Jun-2023 | 284.00 | 306.00 | 276.00 | 288.00 | 1,711,000 | 0 |
| 31-May-2023 | 286.00 | 296.00 | 266.00 | 276.00 | 714,100 | 0 |
| 30-May-2023 | 294.00 | 294.00 | 284.00 | 286.00 | 800,200 | 0 |
| 29-May-2023 | 300.00 | 302.00 | 278.00 | 294.00 | 2,547,000 | 0 |
| 26-May-2023 | 300.00 | 316.00 | 286.00 | 298.00 | 3,507,700 | 0 |
| 25-May-2023 | 274.00 | 308.00 | 264.00 | 298.00 | 10,238,000 | 0 |
| 24-May-2023 | 266.00 | 276.00 | 266.00 | 274.00 | 5,781,900 | 0 |
| 23-May-2023 | 308.00 | 336.00 | 284.00 | 284.00 | 10,217,900 | 0 |
| 22-May-2023 | 248.00 | 304.00 | 240.00 | 304.00 | 14,973,100 | 0 |
| 19-May-2023 | 256.00 | 258.00 | 238.00 | 244.00 | 1,325,200 | 0 |
| 17-May-2023 | 266.00 | 266.00 | 254.00 | 254.00 | 731,200 | 0 |
| 16-May-2023 | 260.00 | 276.00 | 256.00 | 266.00 | 961,900 | 0 |
| 15-May-2023 | 274.00 | 278.00 | 264.00 | 264.00 | 1,605,700 | 0 |
| 12-May-2023 | 268.00 | 294.00 | 268.00 | 274.00 | 4,024,500 | 0 |
| 11-May-2023 | 290.00 | 294.00 | 276.00 | 288.00 | 2,889,100 | 0 |
| 10-May-2023 | 256.00 | 306.00 | 256.00 | 290.00 | 11,817,300 | 0 |
| 09-May-2023 | 266.00 | 288.00 | 266.00 | 274.00 | 6,214,300 | 0 |
| 08-May-2023 | 288.00 | 340.00 | 284.00 | 284.00 | 30,712,200 | 0 |
| 05-May-2023 | 228.00 | 284.00 | 228.00 | 284.00 | 16,418,300 | 0 |
| 04-May-2023 | 194.00 | 228.00 | 190.00 | 228.00 | 2,197,000 | 0 |
| 03-May-2023 | 184.00 | 195.00 | 184.00 | 193.00 | 173,100 | 0 |
| 02-May-2023 | 182.00 | 200.00 | 182.00 | 194.00 | 39,200 | 0 |
| 28-Apr-2023 | 179.00 | 194.00 | 179.00 | 192.00 | 160,500 | 0 |
| 27-Apr-2023 | 191.00 | 191.00 | 187.00 | 188.00 | 74,500 | 0 |
| 26-Apr-2023 | 193.00 | 193.00 | 184.00 | 191.00 | 269,900 | 0 |
| 18-Apr-2023 | 198.00 | 198.00 | 190.00 | 193.00 | 197,900 | 0 |
| 17-Apr-2023 | 202.00 | 206.00 | 190.00 | 197.00 | 242,400 | 0 |
| 14-Apr-2023 | 210.00 | 214.00 | 196.00 | 202.00 | 244,300 | 0 |
| 13-Apr-2023 | 204.00 | 218.00 | 202.00 | 210.00 | 272,100 | 0 |
| 12-Apr-2023 | 204.00 | 206.00 | 200.00 | 202.00 | 33,300 | 0 |
| 11-Apr-2023 | 202.00 | 208.00 | 200.00 | 206.00 | 169,700 | 0 |
| 10-Apr-2023 | 200.00 | 210.00 | 200.00 | 206.00 | 187,800 | 0 |
| 06-Apr-2023 | 210.00 | 218.00 | 195.00 | 204.00 | 403,400 | 0 |
| 05-Apr-2023 | 208.00 | 218.00 | 200.00 | 208.00 | 312,600 | 0 |
| 04-Apr-2023 | 195.00 | 220.00 | 195.00 | 206.00 | 1,542,800 | 0 |
| 03-Apr-2023 | 190.00 | 204.00 | 190.00 | 197.00 | 687,500 | 0 |
| 31-Mar-2023 | 195.00 | 197.00 | 190.00 | 190.00 | 165,100 | 0 |
| 30-Mar-2023 | 193.00 | 208.00 | 190.00 | 194.00 | 353,300 | 0 |
| 29-Mar-2023 | 193.00 | 200.00 | 185.00 | 193.00 | 610,200 | 0 |
| 28-Mar-2023 | 181.00 | 195.00 | 181.00 | 190.00 | 595,400 | 0 |
| 27-Mar-2023 | 175.00 | 194.00 | 175.00 | 191.00 | 184,200 | 0 |
| 24-Mar-2023 | 176.00 | 190.00 | 176.00 | 185.00 | 183,600 | 0 |
| 21-Mar-2023 | 174.00 | 194.00 | 174.00 | 184.00 | 414,100 | 0 |
| 20-Mar-2023 | 175.00 | 194.00 | 170.00 | 184.00 | 882,700 | 0 |
| 17-Mar-2023 | 169.00 | 185.00 | 169.00 | 179.00 | 408,700 | 0 |
| 16-Mar-2023 | 199.00 | 199.00 | 177.00 | 178.00 | 526,800 | 0 |
| 15-Mar-2023 | 216.00 | 216.00 | 186.00 | 190.00 | 661,900 | 0 |
| 14-Mar-2023 | 224.00 | 224.00 | 198.00 | 200.00 | 942,300 | 0 |
| 13-Mar-2023 | 222.00 | 222.00 | 210.00 | 212.00 | 287,900 | 0 |
| 10-Mar-2023 | 226.00 | 226.00 | 208.00 | 212.00 | 482,800 | 0 |
| 09-Mar-2023 | 220.00 | 220.00 | 214.00 | 218.00 | 178,400 | 0 |
| 08-Mar-2023 | 222.00 | 222.00 | 212.00 | 220.00 | 145,000 | 0 |
| 07-Mar-2023 | 216.00 | 230.00 | 216.00 | 222.00 | 1,058,200 | 0 |
| 06-Mar-2023 | 224.00 | 236.00 | 224.00 | 228.00 | 485,400 | 0 |
| 03-Mar-2023 | 240.00 | 242.00 | 236.00 | 236.00 | 660,300 | 0 |
| 02-Mar-2023 | 236.00 | 244.00 | 236.00 | 236.00 | 499,300 | 0 |
| 01-Mar-2023 | 238.00 | 262.00 | 234.00 | 234.00 | 927,900 | 0 |
| 28-Feb-2023 | 240.00 | 258.00 | 240.00 | 250.00 | 94,600 | 0 |
| 27-Feb-2023 | 256.00 | 264.00 | 250.00 | 256.00 | 413,500 | 0 |
| 24-Feb-2023 | 260.00 | 266.00 | 254.00 | 256.00 | 362,000 | 0 |
| 23-Feb-2023 | 258.00 | 270.00 | 258.00 | 260.00 | 209,300 | 0 |
| 22-Feb-2023 | 254.00 | 270.00 | 254.00 | 264.00 | 793,600 | 0 |
| 21-Feb-2023 | 258.00 | 276.00 | 258.00 | 268.00 | 160,400 | 0 |
| 20-Feb-2023 | 276.00 | 282.00 | 272.00 | 276.00 | 129,700 | 0 |
| 17-Feb-2023 | 260.00 | 286.00 | 260.00 | 276.00 | 181,400 | 0 |
| 16-Feb-2023 | 266.00 | 288.00 | 266.00 | 278.00 | 237,300 | 0 |
| 15-Feb-2023 | 268.00 | 290.00 | 268.00 | 280.00 | 165,200 | 0 |
| 14-Feb-2023 | 282.00 | 290.00 | 282.00 | 284.00 | 272,300 | 0 |
| 13-Feb-2023 | 288.00 | 292.00 | 280.00 | 284.00 | 251,400 | 0 |
| 10-Feb-2023 | 278.00 | 312.00 | 270.00 | 284.00 | 2,088,100 | 0 |
| 09-Feb-2023 | 310.00 | 310.00 | 280.00 | 282.00 | 933,300 | 0 |
| 08-Feb-2023 | 318.00 | 318.00 | 294.00 | 298.00 | 106,800 | 0 |
| 07-Feb-2023 | 314.00 | 314.00 | 292.00 | 304.00 | 540,400 | 0 |
| 06-Feb-2023 | 312.00 | 312.00 | 298.00 | 300.00 | 378,700 | 0 |
| 03-Feb-2023 | 316.00 | 318.00 | 296.00 | 298.00 | 2,451,100 | 0 |
| 02-Feb-2023 | 308.00 | 308.00 | 286.00 | 296.00 | 818,400 | 0 |
| 01-Feb-2023 | 310.00 | 310.00 | 282.00 | 292.00 | 384,100 | 0 |
| 31-Jan-2023 | 298.00 | 314.00 | 280.00 | 294.00 | 1,919,900 | 0 |
| 30-Jan-2023 | 294.00 | 294.00 | 280.00 | 280.00 | 258,700 | 0 |
| 27-Jan-2023 | 304.00 | 304.00 | 278.00 | 284.00 | 333,300 | 0 |
| 26-Jan-2023 | 294.00 | 294.00 | 284.00 | 288.00 | 525,500 | 0 |
| 25-Jan-2023 | 290.00 | 292.00 | 272.00 | 284.00 | 348,400 | 0 |
| 24-Jan-2023 | 290.00 | 290.00 | 268.00 | 276.00 | 273,000 | 0 |
| 20-Jan-2023 | 296.00 | 296.00 | 272.00 | 272.00 | 266,900 | 0 |
| 19-Jan-2023 | 298.00 | 298.00 | 274.00 | 284.00 | 198,100 | 0 |
| 18-Jan-2023 | 300.00 | 300.00 | 270.00 | 282.00 | 652,000 | 0 |
| 17-Jan-2023 | 270.00 | 302.00 | 262.00 | 282.00 | 1,681,400 | 0 |
| 16-Jan-2023 | 274.00 | 274.00 | 258.00 | 260.00 | 399,400 | 0 |
| 13-Jan-2023 | 292.00 | 292.00 | 266.00 | 268.00 | 273,000 | 0 |
| 12-Jan-2023 | 290.00 | 290.00 | 272.00 | 274.00 | 307,000 | 0 |
| 11-Jan-2023 | 292.00 | 292.00 | 268.00 | 272.00 | 311,600 | 0 |
| 10-Jan-2023 | 288.00 | 288.00 | 266.00 | 276.00 | 224,600 | 0 |
| 09-Jan-2023 | 300.00 | 300.00 | 270.00 | 270.00 | 575,700 | 0 |
| 06-Jan-2023 | 302.00 | 302.00 | 278.00 | 282.00 | 194,200 | 0 |
| 05-Jan-2023 | 312.00 | 312.00 | 286.00 | 286.00 | 951,300 | 0 |
| 04-Jan-2023 | 324.00 | 324.00 | 300.00 | 306.00 | 311,900 | 0 |
| 03-Jan-2023 | 322.00 | 322.00 | 304.00 | 312.00 | 114,200 | 0 |
| 02-Jan-2023 | 324.00 | 324.00 | 302.00 | 310.00 | 276,500 | 0 |
| 30-Dec-2022 | 310.00 | 320.00 | 310.00 | 310.00 | 251,300 | 0 |