| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 148.00 | 148.00 | 136.00 | 136.00 | 237,200 | 0 |
| 05-Jun-2023 | 147.00 | 148.00 | 145.00 | 148.00 | 60,000 | 0 |
| 31-May-2023 | 147.00 | 147.00 | 143.00 | 146.00 | 164,900 | 0 |
| 30-May-2023 | 145.00 | 147.00 | 143.00 | 147.00 | 77,900 | 0 |
| 29-May-2023 | 146.00 | 146.00 | 141.00 | 145.00 | 79,600 | 0 |
| 26-May-2023 | 147.00 | 148.00 | 135.00 | 146.00 | 647,500 | 0 |
| 25-May-2023 | 147.00 | 147.00 | 143.00 | 145.00 | 65,400 | 0 |
| 24-May-2023 | 144.00 | 148.00 | 142.00 | 145.00 | 63,400 | 0 |
| 23-May-2023 | 142.00 | 147.00 | 142.00 | 144.00 | 141,200 | 0 |
| 22-May-2023 | 132.00 | 142.00 | 132.00 | 139.00 | 361,500 | 0 |
| 19-May-2023 | 137.00 | 138.00 | 129.00 | 134.00 | 1,446,500 | 0 |
| 17-May-2023 | 145.00 | 148.00 | 138.00 | 138.00 | 2,469,700 | 0 |
| 16-May-2023 | 141.00 | 154.00 | 140.00 | 148.00 | 2,438,700 | 0 |
| 15-May-2023 | 150.00 | 159.00 | 140.00 | 150.00 | 1,893,600 | 0 |
| 12-May-2023 | 143.00 | 159.00 | 140.00 | 150.00 | 555,600 | 0 |
| 11-May-2023 | 144.00 | 146.00 | 141.00 | 146.00 | 240,300 | 0 |
| 10-May-2023 | 137.00 | 146.00 | 135.00 | 144.00 | 447,500 | 0 |
| 09-May-2023 | 135.00 | 137.00 | 131.00 | 137.00 | 69,000 | 0 |
| 08-May-2023 | 132.00 | 138.00 | 130.00 | 135.00 | 128,100 | 0 |
| 05-May-2023 | 133.00 | 137.00 | 128.00 | 134.00 | 326,200 | 0 |
| 04-May-2023 | 136.00 | 137.00 | 134.00 | 134.00 | 214,500 | 0 |
| 03-May-2023 | 133.00 | 140.00 | 132.00 | 136.00 | 407,100 | 0 |
| 02-May-2023 | 127.00 | 133.00 | 127.00 | 133.00 | 1,016,800 | 0 |
| 28-Apr-2023 | 127.00 | 129.00 | 127.00 | 127.00 | 291,200 | 0 |
| 27-Apr-2023 | 131.00 | 141.00 | 125.00 | 127.00 | 145,300 | 0 |
| 26-Apr-2023 | 126.00 | 131.00 | 124.00 | 127.00 | 94,000 | 0 |
| 18-Apr-2023 | 126.00 | 130.00 | 120.00 | 125.00 | 88,200 | 0 |
| 17-Apr-2023 | 130.00 | 130.00 | 118.00 | 124.00 | 187,800 | 0 |
| 14-Apr-2023 | 129.00 | 129.00 | 120.00 | 123.00 | 1,850,100 | 0 |
| 13-Apr-2023 | 135.00 | 135.00 | 126.00 | 128.00 | 678,600 | 0 |
| 12-Apr-2023 | 135.00 | 135.00 | 130.00 | 135.00 | 86,000 | 0 |
| 11-Apr-2023 | 131.00 | 137.00 | 130.00 | 135.00 | 288,600 | 0 |
| 10-Apr-2023 | 135.00 | 135.00 | 128.00 | 130.00 | 468,000 | 0 |
| 06-Apr-2023 | 128.00 | 137.00 | 128.00 | 135.00 | 562,800 | 0 |
| 05-Apr-2023 | 130.00 | 131.00 | 125.00 | 128.00 | 551,000 | 0 |
| 04-Apr-2023 | 136.00 | 139.00 | 127.00 | 130.00 | 1,316,400 | 0 |
| 03-Apr-2023 | 146.00 | 146.00 | 136.00 | 136.00 | 2,003,200 | 0 |
| 31-Mar-2023 | 144.00 | 150.00 | 139.00 | 146.00 | 456,900 | 0 |
| 30-Mar-2023 | 154.00 | 154.00 | 144.00 | 144.00 | 1,014,200 | 0 |
| 29-Mar-2023 | 153.00 | 154.00 | 150.00 | 154.00 | 226,600 | 0 |
| 28-Mar-2023 | 149.00 | 154.00 | 147.00 | 153.00 | 182,000 | 0 |
| 27-Mar-2023 | 158.00 | 158.00 | 147.00 | 150.00 | 2,107,300 | 0 |
| 24-Mar-2023 | 228.00 | 228.00 | 158.00 | 158.00 | 1,235,700 | 0 |
| 21-Mar-2023 | 171.00 | 172.00 | 163.00 | 169.00 | 385,900 | 0 |
| 20-Mar-2023 | 176.00 | 176.00 | 175.00 | 175.00 | 25,000 | 0 |
| 17-Mar-2023 | 171.00 | 184.00 | 171.00 | 177.00 | 91,100 | 0 |
| 16-Mar-2023 | 170.00 | 179.00 | 170.00 | 171.00 | 64,300 | 0 |
| 15-Mar-2023 | 178.00 | 180.00 | 169.00 | 172.00 | 23,200 | 0 |
| 14-Mar-2023 | 175.00 | 179.00 | 173.00 | 173.00 | 38,900 | 0 |
| 13-Mar-2023 | 184.00 | 184.00 | 175.00 | 180.00 | 14,900 | 0 |
| 10-Mar-2023 | 177.00 | 185.00 | 175.00 | 185.00 | 51,800 | 0 |
| 09-Mar-2023 | 175.00 | 184.00 | 175.00 | 177.00 | 170,600 | 0 |
| 08-Mar-2023 | 178.00 | 180.00 | 172.00 | 175.00 | 129,500 | 0 |
| 07-Mar-2023 | 180.00 | 184.00 | 170.00 | 178.00 | 402,300 | 0 |
| 06-Mar-2023 | 180.00 | 189.00 | 180.00 | 180.00 | 290,000 | 0 |
| 03-Mar-2023 | 185.00 | 189.00 | 178.00 | 180.00 | 873,200 | 0 |
| 02-Mar-2023 | 198.00 | 202.00 | 185.00 | 185.00 | 1,327,000 | 0 |
| 01-Mar-2023 | 190.00 | 200.00 | 190.00 | 198.00 | 358,700 | 0 |
| 28-Feb-2023 | 190.00 | 191.00 | 188.00 | 189.00 | 256,900 | 0 |
| 27-Feb-2023 | 188.00 | 195.00 | 186.00 | 190.00 | 89,600 | 0 |
| 24-Feb-2023 | 198.00 | 199.00 | 186.00 | 190.00 | 1,930,700 | 0 |
| 23-Feb-2023 | 199.00 | 204.00 | 199.00 | 200.00 | 122,300 | 0 |
| 22-Feb-2023 | 198.00 | 204.00 | 197.00 | 199.00 | 35,600 | 0 |
| 21-Feb-2023 | 198.00 | 200.00 | 198.00 | 198.00 | 36,000 | 0 |
| 20-Feb-2023 | 200.00 | 200.00 | 197.00 | 200.00 | 30,800 | 0 |
| 17-Feb-2023 | 199.00 | 200.00 | 191.00 | 200.00 | 31,600 | 0 |
| 16-Feb-2023 | 200.00 | 200.00 | 196.00 | 200.00 | 31,000 | 0 |
| 15-Feb-2023 | 200.00 | 200.00 | 196.00 | 200.00 | 10,800 | 0 |
| 14-Feb-2023 | 199.00 | 200.00 | 199.00 | 200.00 | 95,000 | 0 |
| 13-Feb-2023 | 198.00 | 200.00 | 196.00 | 199.00 | 1,000 | 0 |
| 10-Feb-2023 | 195.00 | 200.00 | 195.00 | 195.00 | 14,800 | 0 |
| 09-Feb-2023 | 198.00 | 200.00 | 190.00 | 200.00 | 244,900 | 0 |
| 08-Feb-2023 | 200.00 | 230.00 | 195.00 | 198.00 | 374,800 | 0 |
| 07-Feb-2023 | 200.00 | 200.00 | 199.00 | 200.00 | 8,300 | 0 |
| 06-Feb-2023 | 199.00 | 200.00 | 199.00 | 199.00 | 51,800 | 0 |
| 03-Feb-2023 | 198.00 | 200.00 | 198.00 | 199.00 | 46,100 | 0 |
| 02-Feb-2023 | 199.00 | 200.00 | 199.00 | 199.00 | 64,400 | 0 |
| 01-Feb-2023 | 200.00 | 200.00 | 199.00 | 200.00 | 36,000 | 0 |
| 31-Jan-2023 | 199.00 | 200.00 | 199.00 | 200.00 | 16,400 | 0 |
| 30-Jan-2023 | 199.00 | 210.00 | 199.00 | 200.00 | 37,300 | 0 |
| 27-Jan-2023 | 199.00 | 200.00 | 199.00 | 199.00 | 11,400 | 0 |
| 26-Jan-2023 | 199.00 | 200.00 | 198.00 | 199.00 | 59,700 | 0 |
| 25-Jan-2023 | 193.00 | 198.00 | 192.00 | 198.00 | 37,900 | 0 |
| 24-Jan-2023 | 188.00 | 194.00 | 187.00 | 193.00 | 123,100 | 0 |
| 20-Jan-2023 | 190.00 | 193.00 | 180.00 | 188.00 | 173,100 | 0 |
| 19-Jan-2023 | 208.00 | 212.00 | 190.00 | 190.00 | 1,345,200 | 0 |
| 18-Jan-2023 | 212.00 | 218.00 | 204.00 | 204.00 | 330,700 | 0 |
| 17-Jan-2023 | 218.00 | 218.00 | 212.00 | 218.00 | 7,000 | 0 |
| 16-Jan-2023 | 216.00 | 224.00 | 216.00 | 218.00 | 64,500 | 0 |
| 13-Jan-2023 | 218.00 | 218.00 | 214.00 | 216.00 | 61,500 | 0 |
| 12-Jan-2023 | 214.00 | 218.00 | 214.00 | 216.00 | 800 | 0 |
| 11-Jan-2023 | 218.00 | 218.00 | 216.00 | 216.00 | 70,700 | 0 |
| 10-Jan-2023 | 216.00 | 218.00 | 214.00 | 218.00 | 30,900 | 0 |
| 09-Jan-2023 | 214.00 | 240.00 | 214.00 | 216.00 | 73,800 | 0 |
| 06-Jan-2023 | 210.00 | 214.00 | 210.00 | 214.00 | 15,600 | 0 |
| 05-Jan-2023 | 222.00 | 222.00 | 208.00 | 210.00 | 29,700 | 0 |
| 04-Jan-2023 | 214.00 | 216.00 | 208.00 | 212.00 | 83,100 | 0 |
| 03-Jan-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 24,700 | 0 |
| 02-Jan-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 31,000 | 0 |
| 30-Dec-2022 | 212.00 | 212.00 | 204.00 | 208.00 | 116,100 | 0 |