| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 13-Jun-2023 | 183.00 | 191.00 | 180.00 | 185.00 | 329,200 | 0 |
| 12-Jun-2023 | 192.00 | 197.00 | 182.00 | 182.00 | 1,182,500 | 0 |
| 09-Jun-2023 | 192.00 | 200.00 | 180.00 | 192.00 | 514,600 | 0 |
| 08-Jun-2023 | 206.00 | 208.00 | 185.00 | 193.00 | 707,400 | 0 |
| 07-Jun-2023 | 195.00 | 216.00 | 195.00 | 199.00 | 747,500 | 0 |
| 06-Jun-2023 | 198.00 | 198.00 | 190.00 | 195.00 | 278,400 | 0 |
| 05-Jun-2023 | 216.00 | 216.00 | 190.00 | 198.00 | 394,200 | 0 |
| 31-May-2023 | 250.00 | 250.00 | 216.00 | 216.00 | 3,167,800 | 0 |
| 30-May-2023 | 173.00 | 232.00 | 166.00 | 232.00 | 11,379,700 | 0 |
| 29-May-2023 | 159.00 | 175.00 | 156.00 | 174.00 | 660,300 | 0 |
| 26-May-2023 | 159.00 | 162.00 | 158.00 | 159.00 | 244,200 | 0 |
| 25-May-2023 | 160.00 | 161.00 | 158.00 | 159.00 | 101,600 | 0 |
| 24-May-2023 | 163.00 | 163.00 | 158.00 | 160.00 | 333,100 | 0 |
| 23-May-2023 | 162.00 | 164.00 | 157.00 | 163.00 | 53,000 | 0 |
| 22-May-2023 | 162.00 | 164.00 | 158.00 | 162.00 | 96,800 | 0 |
| 19-May-2023 | 160.00 | 164.00 | 159.00 | 161.00 | 115,000 | 0 |
| 17-May-2023 | 159.00 | 168.00 | 158.00 | 163.00 | 226,400 | 0 |
| 16-May-2023 | 165.00 | 165.00 | 160.00 | 161.00 | 114,300 | 0 |
| 15-May-2023 | 163.00 | 174.00 | 162.00 | 165.00 | 906,500 | 0 |
| 12-May-2023 | 160.00 | 168.00 | 158.00 | 159.00 | 182,600 | 0 |
| 11-May-2023 | 158.00 | 168.00 | 158.00 | 162.00 | 963,900 | 0 |
| 10-May-2023 | 157.00 | 159.00 | 156.00 | 158.00 | 64,600 | 0 |
| 09-May-2023 | 159.00 | 159.00 | 155.00 | 157.00 | 427,700 | 0 |
| 08-May-2023 | 160.00 | 161.00 | 156.00 | 159.00 | 126,800 | 0 |
| 05-May-2023 | 160.00 | 166.00 | 158.00 | 160.00 | 332,500 | 0 |
| 04-May-2023 | 160.00 | 164.00 | 159.00 | 160.00 | 132,300 | 0 |
| 03-May-2023 | 159.00 | 166.00 | 156.00 | 160.00 | 491,800 | 0 |
| 02-May-2023 | 156.00 | 160.00 | 154.00 | 156.00 | 322,100 | 0 |
| 28-Apr-2023 | 159.00 | 161.00 | 155.00 | 156.00 | 298,800 | 0 |
| 27-Apr-2023 | 157.00 | 162.00 | 156.00 | 158.00 | 120,800 | 0 |
| 26-Apr-2023 | 159.00 | 165.00 | 155.00 | 157.00 | 344,500 | 0 |
| 18-Apr-2023 | 162.00 | 166.00 | 157.00 | 160.00 | 151,600 | 0 |
| 17-Apr-2023 | 166.00 | 169.00 | 156.00 | 160.00 | 606,500 | 0 |
| 14-Apr-2023 | 165.00 | 181.00 | 157.00 | 166.00 | 2,807,500 | 0 |
| 13-Apr-2023 | 164.00 | 165.00 | 154.00 | 155.00 | 246,500 | 0 |
| 12-Apr-2023 | 163.00 | 168.00 | 159.00 | 164.00 | 488,300 | 0 |
| 11-Apr-2023 | 158.00 | 166.00 | 157.00 | 159.00 | 104,200 | 0 |
| 10-Apr-2023 | 156.00 | 168.00 | 153.00 | 158.00 | 218,700 | 0 |
| 06-Apr-2023 | 157.00 | 158.00 | 152.00 | 153.00 | 696,200 | 0 |
| 05-Apr-2023 | 161.00 | 161.00 | 155.00 | 156.00 | 132,700 | 0 |
| 04-Apr-2023 | 158.00 | 159.00 | 156.00 | 158.00 | 111,200 | 0 |
| 03-Apr-2023 | 160.00 | 160.00 | 155.00 | 159.00 | 96,600 | 0 |
| 31-Mar-2023 | 162.00 | 162.00 | 157.00 | 160.00 | 134,100 | 0 |
| 30-Mar-2023 | 158.00 | 175.00 | 156.00 | 162.00 | 515,000 | 0 |
| 29-Mar-2023 | 158.00 | 163.00 | 154.00 | 154.00 | 114,800 | 0 |
| 28-Mar-2023 | 155.00 | 160.00 | 155.00 | 159.00 | 161,100 | 0 |
| 27-Mar-2023 | 158.00 | 159.00 | 153.00 | 155.00 | 107,200 | 0 |
| 24-Mar-2023 | 158.00 | 169.00 | 155.00 | 159.00 | 457,800 | 0 |
| 21-Mar-2023 | 151.00 | 163.00 | 151.00 | 154.00 | 75,400 | 0 |
| 20-Mar-2023 | 153.00 | 153.00 | 151.00 | 151.00 | 77,500 | 0 |
| 17-Mar-2023 | 153.00 | 158.00 | 151.00 | 152.00 | 63,400 | 0 |
| 16-Mar-2023 | 156.00 | 169.00 | 151.00 | 153.00 | 531,700 | 0 |
| 15-Mar-2023 | 162.00 | 162.00 | 156.00 | 158.00 | 576,700 | 0 |
| 14-Mar-2023 | 162.00 | 169.00 | 155.00 | 162.00 | 260,500 | 0 |
| 13-Mar-2023 | 164.00 | 165.00 | 160.00 | 162.00 | 122,400 | 0 |
| 10-Mar-2023 | 164.00 | 168.00 | 162.00 | 164.00 | 112,200 | 0 |
| 09-Mar-2023 | 164.00 | 172.00 | 163.00 | 164.00 | 126,900 | 0 |
| 08-Mar-2023 | 167.00 | 168.00 | 164.00 | 164.00 | 107,800 | 0 |
| 07-Mar-2023 | 167.00 | 170.00 | 164.00 | 168.00 | 312,200 | 0 |
| 06-Mar-2023 | 177.00 | 178.00 | 165.00 | 167.00 | 1,221,000 | 0 |
| 03-Mar-2023 | 175.00 | 178.00 | 175.00 | 177.00 | 78,700 | 0 |
| 02-Mar-2023 | 176.00 | 183.00 | 172.00 | 175.00 | 417,900 | 0 |
| 01-Mar-2023 | 188.00 | 188.00 | 174.00 | 176.00 | 1,141,600 | 0 |
| 28-Feb-2023 | 190.00 | 190.00 | 185.00 | 187.00 | 398,600 | 0 |
| 27-Feb-2023 | 191.00 | 192.00 | 188.00 | 190.00 | 188,800 | 0 |
| 24-Feb-2023 | 191.00 | 192.00 | 189.00 | 191.00 | 244,700 | 0 |
| 23-Feb-2023 | 192.00 | 193.00 | 189.00 | 191.00 | 235,100 | 0 |
| 22-Feb-2023 | 191.00 | 196.00 | 190.00 | 190.00 | 199,500 | 0 |
| 21-Feb-2023 | 190.00 | 194.00 | 189.00 | 192.00 | 262,800 | 0 |
| 20-Feb-2023 | 195.00 | 197.00 | 191.00 | 191.00 | 1,083,100 | 0 |
| 17-Feb-2023 | 197.00 | 197.00 | 193.00 | 194.00 | 105,000 | 0 |
| 16-Feb-2023 | 198.00 | 202.00 | 195.00 | 198.00 | 233,300 | 0 |
| 15-Feb-2023 | 202.00 | 202.00 | 196.00 | 199.00 | 421,100 | 0 |
| 14-Feb-2023 | 198.00 | 202.00 | 196.00 | 200.00 | 125,100 | 0 |
| 13-Feb-2023 | 202.00 | 204.00 | 195.00 | 197.00 | 1,417,000 | 0 |
| 10-Feb-2023 | 200.00 | 204.00 | 193.00 | 195.00 | 1,098,100 | 0 |
| 09-Feb-2023 | 214.00 | 214.00 | 197.00 | 200.00 | 448,600 | 0 |
| 08-Feb-2023 | 202.00 | 222.00 | 202.00 | 210.00 | 1,269,600 | 0 |
| 07-Feb-2023 | 200.00 | 206.00 | 200.00 | 202.00 | 219,500 | 0 |
| 06-Feb-2023 | 206.00 | 212.00 | 195.00 | 204.00 | 526,800 | 0 |
| 03-Feb-2023 | 206.00 | 212.00 | 202.00 | 206.00 | 342,900 | 0 |
| 02-Feb-2023 | 204.00 | 210.00 | 202.00 | 206.00 | 354,500 | 0 |
| 01-Feb-2023 | 206.00 | 210.00 | 204.00 | 206.00 | 246,900 | 0 |
| 31-Jan-2023 | 210.00 | 214.00 | 204.00 | 206.00 | 545,900 | 0 |
| 30-Jan-2023 | 204.00 | 218.00 | 204.00 | 210.00 | 1,415,900 | 0 |
| 27-Jan-2023 | 204.00 | 208.00 | 202.00 | 204.00 | 395,200 | 0 |
| 26-Jan-2023 | 210.00 | 212.00 | 199.00 | 202.00 | 878,200 | 0 |
| 25-Jan-2023 | 197.00 | 238.00 | 196.00 | 208.00 | 8,714,700 | 0 |
| 24-Jan-2023 | 196.00 | 197.00 | 191.00 | 195.00 | 342,500 | 0 |
| 20-Jan-2023 | 195.00 | 212.00 | 193.00 | 197.00 | 755,300 | 0 |
| 19-Jan-2023 | 192.00 | 195.00 | 191.00 | 193.00 | 392,200 | 0 |
| 18-Jan-2023 | 194.00 | 196.00 | 191.00 | 192.00 | 241,200 | 0 |
| 17-Jan-2023 | 195.00 | 197.00 | 193.00 | 194.00 | 349,700 | 0 |
| 16-Jan-2023 | 196.00 | 199.00 | 192.00 | 195.00 | 151,500 | 0 |
| 13-Jan-2023 | 198.00 | 198.00 | 195.00 | 196.00 | 294,000 | 0 |
| 12-Jan-2023 | 195.00 | 204.00 | 193.00 | 198.00 | 516,400 | 0 |
| 11-Jan-2023 | 196.00 | 200.00 | 194.00 | 196.00 | 233,900 | 0 |
| 10-Jan-2023 | 206.00 | 206.00 | 192.00 | 196.00 | 509,000 | 0 |
| 09-Jan-2023 | 204.00 | 210.00 | 200.00 | 204.00 | 474,700 | 0 |
| 06-Jan-2023 | 200.00 | 206.00 | 190.00 | 202.00 | 242,800 | 0 |