| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 625.00 | 667.50 | 625.00 | 635.00 | 51,501,000 | 0 |
| 05-Jun-2023 | 630.00 | 640.00 | 602.50 | 625.00 | 40,601,000 | 0 |
| 31-May-2023 | 607.50 | 630.00 | 590.00 | 630.00 | 38,515,000 | 0 |
| 30-May-2023 | 627.50 | 637.50 | 610.00 | 610.00 | 14,156,000 | 0 |
| 29-May-2023 | 627.50 | 645.00 | 610.00 | 627.50 | 37,991,000 | 0 |
| 26-May-2023 | 610.00 | 632.50 | 590.00 | 627.50 | 39,017,000 | 0 |
| 25-May-2023 | 637.50 | 640.00 | 610.00 | 610.00 | 31,013,000 | 0 |
| 24-May-2023 | 612.50 | 640.00 | 602.50 | 637.50 | 29,372,000 | 0 |
| 23-May-2023 | 590.00 | 620.00 | 580.00 | 610.00 | 37,739,000 | 0 |
| 22-May-2023 | 610.00 | 610.00 | 570.00 | 590.00 | 47,700,000 | 0 |
| 19-May-2023 | 597.50 | 625.00 | 585.00 | 605.00 | 41,011,000 | 0 |
| 17-May-2023 | 577.50 | 617.50 | 572.50 | 590.00 | 54,614,000 | 0 |
| 16-May-2023 | 557.50 | 580.00 | 555.00 | 572.50 | 40,952,000 | 0 |
| 15-May-2023 | 547.50 | 587.50 | 545.00 | 567.50 | 73,387,000 | 0 |
| 12-May-2023 | 555.00 | 560.00 | 535.00 | 547.50 | 24,538,000 | 0 |
| 11-May-2023 | 507.50 | 567.50 | 500.00 | 552.50 | 105,762,000 | 0 |
| 10-May-2023 | 517.50 | 517.50 | 500.00 | 507.50 | 13,690,000 | 0 |
| 09-May-2023 | 515.00 | 522.50 | 502.50 | 515.00 | 10,209,000 | 0 |
| 08-May-2023 | 510.00 | 522.50 | 502.50 | 515.00 | 8,509,000 | 0 |
| 05-May-2023 | 515.00 | 530.00 | 497.00 | 507.50 | 17,882,000 | 0 |
| 04-May-2023 | 512.50 | 537.50 | 500.00 | 515.00 | 29,135,000 | 0 |
| 03-May-2023 | 500.00 | 572.50 | 493.00 | 510.00 | 86,057,000 | 0 |
| 02-May-2023 | 460.00 | 500.00 | 460.00 | 500.00 | 31,653,000 | 0 |
| 28-Apr-2023 | 462.00 | 463.00 | 457.00 | 460.00 | 5,245,000 | 0 |
| 27-Apr-2023 | 452.00 | 470.00 | 451.00 | 462.00 | 6,174,000 | 0 |
| 26-Apr-2023 | 457.00 | 458.00 | 450.00 | 454.00 | 6,152,000 | 0 |
| 18-Apr-2023 | 455.00 | 457.00 | 446.00 | 453.00 | 11,261,000 | 0 |
| 17-Apr-2023 | 452.00 | 460.00 | 452.00 | 455.00 | 2,990,000 | 0 |
| 14-Apr-2023 | 451.00 | 459.00 | 451.00 | 455.00 | 5,223,000 | 0 |
| 13-Apr-2023 | 449.00 | 456.00 | 449.00 | 451.00 | 8,885,000 | 0 |
| 12-Apr-2023 | 457.00 | 464.00 | 449.00 | 449.00 | 22,908,000 | 0 |
| 11-Apr-2023 | 454.00 | 465.00 | 454.00 | 457.00 | 7,193,000 | 0 |
| 10-Apr-2023 | 458.00 | 467.00 | 451.00 | 454.00 | 8,269,000 | 0 |
| 06-Apr-2023 | 476.00 | 477.00 | 456.00 | 458.00 | 16,679,000 | 0 |
| 05-Apr-2023 | 475.00 | 480.00 | 465.00 | 476.00 | 15,481,000 | 0 |
| 04-Apr-2023 | 489.00 | 489.00 | 464.00 | 475.00 | 16,434,000 | 0 |
| 03-Apr-2023 | 484.00 | 495.00 | 483.00 | 489.00 | 20,977,000 | 0 |
| 31-Mar-2023 | 473.00 | 487.00 | 470.00 | 483.00 | 13,802,000 | 0 |
| 30-Mar-2023 | 474.00 | 497.00 | 470.00 | 473.00 | 32,701,000 | 0 |
| 29-Mar-2023 | 474.00 | 479.00 | 467.00 | 472.00 | 9,076,000 | 0 |
| 28-Mar-2023 | 468.00 | 489.00 | 455.00 | 474.00 | 25,771,000 | 0 |
| 27-Mar-2023 | 462.00 | 467.00 | 451.00 | 459.00 | 8,987,000 | 0 |
| 24-Mar-2023 | 450.00 | 460.00 | 449.00 | 460.00 | 7,225,000 | 0 |
| 21-Mar-2023 | 449.00 | 452.00 | 449.00 | 450.00 | 1,812,000 | 0 |
| 20-Mar-2023 | 459.00 | 460.00 | 440.00 | 449.00 | 5,220,000 | 0 |
| 17-Mar-2023 | 453.00 | 460.00 | 451.00 | 460.00 | 3,250,000 | 0 |
| 16-Mar-2023 | 458.00 | 458.00 | 448.00 | 452.00 | 7,980,000 | 0 |
| 15-Mar-2023 | 435.00 | 466.00 | 435.00 | 458.00 | 6,503,000 | 0 |
| 14-Mar-2023 | 460.00 | 460.00 | 439.00 | 439.00 | 9,117,000 | 0 |
| 13-Mar-2023 | 458.00 | 468.00 | 444.00 | 464.00 | 16,195,000 | 0 |
| 10-Mar-2023 | 465.00 | 471.00 | 458.00 | 468.00 | 5,565,000 | 0 |
| 09-Mar-2023 | 452.00 | 470.00 | 446.00 | 465.00 | 4,958,000 | 0 |
| 08-Mar-2023 | 458.00 | 466.00 | 431.00 | 454.00 | 4,553,000 | 0 |
| 07-Mar-2023 | 466.00 | 466.00 | 457.00 | 458.00 | 5,813,000 | 0 |
| 06-Mar-2023 | 467.00 | 470.00 | 456.00 | 466.00 | 3,259,000 | 0 |
| 03-Mar-2023 | 480.00 | 482.00 | 460.00 | 468.00 | 14,337,000 | 0 |
| 02-Mar-2023 | 478.00 | 489.00 | 477.00 | 477.00 | 11,007,000 | 0 |
| 01-Mar-2023 | 489.00 | 489.00 | 475.00 | 478.00 | 20,002,000 | 0 |
| 28-Feb-2023 | 483.00 | 495.00 | 482.00 | 489.00 | 100,577,000 | 0 |
| 27-Feb-2023 | 490.00 | 497.00 | 480.00 | 483.00 | 18,082,000 | 0 |
| 24-Feb-2023 | 499.00 | 500.00 | 488.00 | 489.00 | 14,974,000 | 0 |
| 23-Feb-2023 | 485.00 | 502.50 | 485.00 | 499.00 | 21,018,000 | 0 |
| 22-Feb-2023 | 494.00 | 498.00 | 473.00 | 483.00 | 23,349,000 | 0 |
| 21-Feb-2023 | 479.00 | 510.00 | 479.00 | 497.00 | 33,311,000 | 0 |
| 20-Feb-2023 | 465.00 | 478.00 | 456.00 | 478.00 | 19,005,000 | 0 |
| 17-Feb-2023 | 471.00 | 474.00 | 461.00 | 465.00 | 14,799,000 | 0 |
| 16-Feb-2023 | 475.00 | 475.00 | 464.00 | 471.00 | 18,836,000 | 0 |
| 15-Feb-2023 | 460.00 | 478.00 | 460.00 | 465.00 | 36,017,000 | 0 |
| 14-Feb-2023 | 469.00 | 480.00 | 455.00 | 460.00 | 21,043,000 | 0 |
| 13-Feb-2023 | 465.00 | 494.00 | 465.00 | 470.00 | 25,885,000 | 0 |
| 10-Feb-2023 | 457.00 | 480.00 | 456.00 | 464.00 | 125,504,000 | 0 |
| 09-Feb-2023 | 448.00 | 465.00 | 442.00 | 458.00 | 14,620,000 | 0 |
| 08-Feb-2023 | 435.00 | 450.00 | 430.00 | 442.00 | 65,053,000 | 0 |
| 07-Feb-2023 | 411.00 | 443.00 | 409.00 | 435.00 | 21,588,000 | 0 |
| 06-Feb-2023 | 415.00 | 420.00 | 400.00 | 408.00 | 8,436,000 | 0 |
| 03-Feb-2023 | 388.00 | 417.00 | 387.00 | 414.00 | 23,778,000 | 0 |
| 02-Feb-2023 | 381.00 | 394.00 | 378.00 | 388.00 | 8,392,000 | 0 |
| 01-Feb-2023 | 380.00 | 401.00 | 377.00 | 377.00 | 27,400,000 | 0 |
| 31-Jan-2023 | 370.00 | 386.00 | 369.00 | 380.00 | 16,657,000 | 0 |
| 30-Jan-2023 | 352.00 | 374.00 | 352.00 | 370.00 | 8,374,000 | 0 |
| 27-Jan-2023 | 364.00 | 366.00 | 341.00 | 352.00 | 19,706,000 | 0 |
| 26-Jan-2023 | 354.00 | 365.00 | 350.00 | 356.00 | 7,726,000 | 0 |
| 25-Jan-2023 | 365.00 | 366.00 | 351.00 | 354.00 | 21,612,000 | 0 |
| 24-Jan-2023 | 385.00 | 385.00 | 363.00 | 365.00 | 13,484,000 | 0 |
| 20-Jan-2023 | 375.00 | 387.00 | 374.00 | 381.00 | 6,705,000 | 0 |
| 19-Jan-2023 | 359.00 | 380.00 | 359.00 | 372.00 | 10,119,000 | 0 |
| 18-Jan-2023 | 351.00 | 360.00 | 349.00 | 357.00 | 12,008,000 | 0 |
| 17-Jan-2023 | 355.00 | 355.00 | 347.00 | 352.00 | 30,240,000 | 0 |
| 16-Jan-2023 | 356.00 | 358.00 | 346.00 | 349.00 | 3,633,000 | 0 |
| 13-Jan-2023 | 356.00 | 356.00 | 352.00 | 356.00 | 6,974,000 | 0 |
| 12-Jan-2023 | 354.00 | 359.00 | 351.00 | 355.00 | 2,692,000 | 0 |
| 11-Jan-2023 | 351.00 | 360.00 | 349.00 | 354.00 | 17,533,000 | 0 |
| 10-Jan-2023 | 362.00 | 366.00 | 348.00 | 352.00 | 5,997,000 | 0 |
| 09-Jan-2023 | 372.00 | 372.00 | 357.00 | 363.00 | 4,893,000 | 0 |
| 06-Jan-2023 | 356.00 | 375.00 | 345.00 | 365.00 | 20,311,000 | 0 |
| 05-Jan-2023 | 360.00 | 374.00 | 350.00 | 350.00 | 22,774,000 | 0 |
| 04-Jan-2023 | 371.00 | 379.00 | 360.00 | 360.00 | 18,973,000 | 0 |
| 03-Jan-2023 | 375.00 | 381.00 | 367.00 | 371.00 | 11,103,000 | 0 |
| 02-Jan-2023 | 388.00 | 396.00 | 375.00 | 380.00 | 4,330,000 | 0 |
| 30-Dec-2022 | 386.00 | 387.00 | 380.00 | 385.00 | 1,001,000 | 0 |