| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 505.00 | 510.00 | 476.00 | 480.00 | 10,437,400 | 0 |
| 05-Jun-2023 | 470.00 | 565.00 | 470.00 | 505.00 | 34,066,800 | 0 |
| 31-May-2023 | 478.00 | 480.00 | 464.00 | 470.00 | 2,247,000 | 0 |
| 30-May-2023 | 486.00 | 494.00 | 478.00 | 478.00 | 7,326,100 | 0 |
| 29-May-2023 | 490.00 | 498.00 | 480.00 | 486.00 | 10,448,100 | 0 |
| 26-May-2023 | 486.00 | 500.00 | 476.00 | 490.00 | 11,663,900 | 0 |
| 25-May-2023 | 492.00 | 498.00 | 486.00 | 486.00 | 9,418,400 | 0 |
| 24-May-2023 | 492.00 | 500.00 | 482.00 | 492.00 | 9,182,000 | 0 |
| 23-May-2023 | 510.00 | 525.00 | 486.00 | 492.00 | 7,481,400 | 0 |
| 22-May-2023 | 545.00 | 565.00 | 510.00 | 510.00 | 7,373,200 | 0 |
| 19-May-2023 | 540.00 | 545.00 | 520.00 | 545.00 | 6,476,900 | 0 |
| 17-May-2023 | 490.00 | 550.00 | 490.00 | 540.00 | 17,261,100 | 0 |
| 16-May-2023 | 492.00 | 505.00 | 490.00 | 490.00 | 11,057,200 | 0 |
| 15-May-2023 | 494.00 | 496.00 | 486.00 | 492.00 | 9,022,800 | 0 |
| 12-May-2023 | 494.00 | 500.00 | 490.00 | 494.00 | 10,734,100 | 0 |
| 11-May-2023 | 498.00 | 510.00 | 492.00 | 494.00 | 9,353,100 | 0 |
| 10-May-2023 | 496.00 | 510.00 | 496.00 | 498.00 | 5,116,700 | 0 |
| 09-May-2023 | 500.00 | 505.00 | 496.00 | 496.00 | 3,482,300 | 0 |
| 08-May-2023 | 494.00 | 515.00 | 490.00 | 500.00 | 8,578,700 | 0 |
| 05-May-2023 | 515.00 | 515.00 | 492.00 | 494.00 | 7,371,400 | 0 |
| 04-May-2023 | 550.00 | 565.00 | 515.00 | 515.00 | 6,433,400 | 0 |
| 03-May-2023 | 570.00 | 575.00 | 535.00 | 550.00 | 5,006,000 | 0 |
| 02-May-2023 | 530.00 | 575.00 | 530.00 | 570.00 | 12,884,000 | 0 |
| 28-Apr-2023 | 525.00 | 545.00 | 520.00 | 530.00 | 6,369,300 | 0 |
| 27-Apr-2023 | 520.00 | 530.00 | 520.00 | 525.00 | 846,400 | 0 |
| 26-Apr-2023 | 535.00 | 540.00 | 520.00 | 525.00 | 1,648,100 | 0 |
| 18-Apr-2023 | 492.00 | 560.00 | 490.00 | 535.00 | 19,643,700 | 0 |
| 17-Apr-2023 | 498.00 | 500.00 | 490.00 | 492.00 | 9,188,200 | 0 |
| 14-Apr-2023 | 510.00 | 530.00 | 498.00 | 498.00 | 11,093,800 | 0 |
| 13-Apr-2023 | 490.00 | 540.00 | 486.00 | 510.00 | 16,691,400 | 0 |
| 12-Apr-2023 | 505.00 | 515.00 | 488.00 | 490.00 | 5,957,700 | 0 |
| 11-Apr-2023 | 490.00 | 525.00 | 488.00 | 505.00 | 14,364,900 | 0 |
| 10-Apr-2023 | 492.00 | 500.00 | 488.00 | 490.00 | 9,527,500 | 0 |
| 06-Apr-2023 | 492.00 | 498.00 | 482.00 | 488.00 | 5,806,500 | 0 |
| 05-Apr-2023 | 492.00 | 500.00 | 486.00 | 492.00 | 7,731,400 | 0 |
| 04-Apr-2023 | 498.00 | 505.00 | 484.00 | 492.00 | 8,387,300 | 0 |
| 03-Apr-2023 | 488.00 | 510.00 | 486.00 | 498.00 | 21,165,800 | 0 |
| 31-Mar-2023 | 488.00 | 494.00 | 480.00 | 488.00 | 6,047,300 | 0 |
| 30-Mar-2023 | 488.00 | 498.00 | 488.00 | 488.00 | 10,827,900 | 0 |
| 29-Mar-2023 | 476.00 | 492.00 | 474.00 | 488.00 | 11,623,700 | 0 |
| 28-Mar-2023 | 496.00 | 505.00 | 476.00 | 476.00 | 10,101,000 | 0 |
| 27-Mar-2023 | 462.00 | 505.00 | 460.00 | 496.00 | 15,057,400 | 0 |
| 24-Mar-2023 | 460.00 | 468.00 | 460.00 | 462.00 | 3,076,900 | 0 |
| 21-Mar-2023 | 476.00 | 478.00 | 460.00 | 460.00 | 5,109,400 | 0 |
| 20-Mar-2023 | 478.00 | 482.00 | 472.00 | 476.00 | 6,505,000 | 0 |
| 17-Mar-2023 | 476.00 | 482.00 | 474.00 | 478.00 | 8,933,700 | 0 |
| 16-Mar-2023 | 476.00 | 486.00 | 474.00 | 476.00 | 7,049,200 | 0 |
| 15-Mar-2023 | 482.00 | 484.00 | 474.00 | 476.00 | 5,120,800 | 0 |
| 14-Mar-2023 | 482.00 | 490.00 | 478.00 | 482.00 | 7,704,900 | 0 |
| 13-Mar-2023 | 474.00 | 496.00 | 474.00 | 482.00 | 8,740,100 | 0 |
| 10-Mar-2023 | 490.00 | 492.00 | 472.00 | 474.00 | 2,617,500 | 0 |
| 09-Mar-2023 | 500.00 | 515.00 | 490.00 | 490.00 | 7,055,800 | 0 |
| 08-Mar-2023 | 500.00 | 510.00 | 496.00 | 500.00 | 2,969,900 | 0 |
| 07-Mar-2023 | 498.00 | 515.00 | 496.00 | 500.00 | 2,116,500 | 0 |
| 06-Mar-2023 | 500.00 | 515.00 | 488.00 | 498.00 | 8,239,600 | 0 |
| 03-Mar-2023 | 535.00 | 535.00 | 500.00 | 500.00 | 2,793,500 | 0 |
| 02-Mar-2023 | 550.00 | 575.00 | 535.00 | 535.00 | 6,016,300 | 0 |
| 01-Mar-2023 | 585.00 | 590.00 | 550.00 | 550.00 | 9,667,700 | 0 |
| 28-Feb-2023 | 560.00 | 590.00 | 545.00 | 585.00 | 14,328,800 | 0 |
| 27-Feb-2023 | 560.00 | 595.00 | 540.00 | 560.00 | 7,181,300 | 0 |
| 24-Feb-2023 | 575.00 | 575.00 | 555.00 | 560.00 | 3,374,000 | 0 |
| 23-Feb-2023 | 610.00 | 615.00 | 575.00 | 575.00 | 4,391,100 | 0 |
| 22-Feb-2023 | 550.00 | 610.00 | 535.00 | 610.00 | 15,925,700 | 0 |
| 21-Feb-2023 | 590.00 | 615.00 | 550.00 | 550.00 | 7,986,800 | 0 |
| 20-Feb-2023 | 615.00 | 620.00 | 585.00 | 590.00 | 8,241,500 | 0 |
| 17-Feb-2023 | 585.00 | 625.00 | 580.00 | 615.00 | 12,593,300 | 0 |
| 16-Feb-2023 | 615.00 | 615.00 | 580.00 | 585.00 | 5,327,500 | 0 |
| 15-Feb-2023 | 635.00 | 640.00 | 615.00 | 615.00 | 8,035,900 | 0 |
| 14-Feb-2023 | 620.00 | 660.00 | 610.00 | 635.00 | 21,863,700 | 0 |
| 13-Feb-2023 | 555.00 | 635.00 | 540.00 | 620.00 | 18,443,500 | 0 |
| 10-Feb-2023 | 510.00 | 555.00 | 505.00 | 555.00 | 9,694,500 | 0 |
| 09-Feb-2023 | 525.00 | 540.00 | 500.00 | 510.00 | 6,429,200 | 0 |
| 08-Feb-2023 | 515.00 | 535.00 | 510.00 | 525.00 | 6,203,200 | 0 |
| 07-Feb-2023 | 494.00 | 520.00 | 494.00 | 515.00 | 5,592,800 | 0 |
| 06-Feb-2023 | 486.00 | 496.00 | 486.00 | 494.00 | 5,840,700 | 0 |
| 03-Feb-2023 | 486.00 | 500.00 | 484.00 | 486.00 | 6,720,600 | 0 |
| 02-Feb-2023 | 478.00 | 488.00 | 476.00 | 486.00 | 4,150,200 | 0 |
| 01-Feb-2023 | 480.00 | 484.00 | 478.00 | 478.00 | 5,013,100 | 0 |
| 31-Jan-2023 | 484.00 | 488.00 | 480.00 | 480.00 | 5,820,400 | 0 |
| 30-Jan-2023 | 478.00 | 490.00 | 478.00 | 484.00 | 4,382,200 | 0 |
| 27-Jan-2023 | 478.00 | 484.00 | 476.00 | 478.00 | 3,595,300 | 0 |
| 26-Jan-2023 | 472.00 | 482.00 | 472.00 | 476.00 | 4,005,200 | 0 |
| 25-Jan-2023 | 472.00 | 476.00 | 470.00 | 472.00 | 2,610,300 | 0 |
| 24-Jan-2023 | 470.00 | 472.00 | 470.00 | 472.00 | 2,338,700 | 0 |
| 20-Jan-2023 | 462.00 | 470.00 | 462.00 | 470.00 | 7,388,700 | 0 |
| 19-Jan-2023 | 464.00 | 466.00 | 460.00 | 462.00 | 1,315,800 | 0 |
| 18-Jan-2023 | 466.00 | 470.00 | 462.00 | 464.00 | 3,743,600 | 0 |
| 17-Jan-2023 | 472.00 | 472.00 | 464.00 | 466.00 | 3,789,800 | 0 |
| 16-Jan-2023 | 474.00 | 474.00 | 468.00 | 472.00 | 5,844,200 | 0 |
| 13-Jan-2023 | 476.00 | 482.00 | 472.00 | 474.00 | 4,902,200 | 0 |
| 12-Jan-2023 | 474.00 | 482.00 | 472.00 | 474.00 | 4,117,100 | 0 |
| 11-Jan-2023 | 466.00 | 478.00 | 462.00 | 472.00 | 4,374,700 | 0 |
| 10-Jan-2023 | 474.00 | 482.00 | 462.00 | 462.00 | 4,793,900 | 0 |
| 09-Jan-2023 | 454.00 | 480.00 | 436.00 | 474.00 | 283,000 | 0 |
| 06-Jan-2023 | 466.00 | 490.00 | 444.00 | 452.00 | 603,300 | 0 |
| 05-Jan-2023 | 468.00 | 498.00 | 444.00 | 464.00 | 433,000 | 0 |
| 04-Jan-2023 | 458.00 | 470.00 | 458.00 | 468.00 | 251,000 | 0 |
| 03-Jan-2023 | 480.00 | 486.00 | 452.00 | 464.00 | 142,500 | 0 |
| 02-Jan-2023 | 450.00 | 500.00 | 450.00 | 466.00 | 121,500 | 0 |
| 30-Dec-2022 | 434.00 | 446.00 | 434.00 | 446.00 | 20,000 | 0 |