| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 142.00 | 153.00 | 142.00 | 150.00 | 908,000 | 0 |
| 05-Jun-2023 | 143.00 | 153.00 | 143.00 | 151.00 | 676,600 | 0 |
| 31-May-2023 | 149.00 | 159.00 | 149.00 | 153.00 | 2,825,200 | 0 |
| 30-May-2023 | 151.00 | 161.00 | 151.00 | 159.00 | 543,700 | 0 |
| 29-May-2023 | 160.00 | 163.00 | 159.00 | 161.00 | 371,900 | 0 |
| 26-May-2023 | 153.00 | 165.00 | 153.00 | 161.00 | 688,200 | 0 |
| 25-May-2023 | 155.00 | 165.00 | 155.00 | 163.00 | 403,400 | 0 |
| 24-May-2023 | 156.00 | 167.00 | 156.00 | 165.00 | 474,800 | 0 |
| 23-May-2023 | 162.00 | 166.00 | 162.00 | 165.00 | 509,400 | 0 |
| 22-May-2023 | 163.00 | 165.00 | 161.00 | 164.00 | 489,700 | 0 |
| 19-May-2023 | 164.00 | 164.00 | 161.00 | 162.00 | 488,300 | 0 |
| 17-May-2023 | 156.00 | 166.00 | 156.00 | 164.00 | 461,000 | 0 |
| 16-May-2023 | 158.00 | 167.00 | 158.00 | 166.00 | 840,800 | 0 |
| 15-May-2023 | 167.00 | 168.00 | 165.00 | 167.00 | 707,500 | 0 |
| 12-May-2023 | 160.00 | 170.00 | 160.00 | 166.00 | 804,500 | 0 |
| 11-May-2023 | 171.00 | 172.00 | 166.00 | 169.00 | 1,915,700 | 0 |
| 10-May-2023 | 168.00 | 172.00 | 168.00 | 171.00 | 625,000 | 0 |
| 09-May-2023 | 170.00 | 172.00 | 168.00 | 169.00 | 902,200 | 0 |
| 08-May-2023 | 171.00 | 171.00 | 168.00 | 170.00 | 1,532,700 | 0 |
| 05-May-2023 | 173.00 | 175.00 | 170.00 | 170.00 | 1,566,500 | 0 |
| 04-May-2023 | 177.00 | 177.00 | 168.00 | 173.00 | 5,347,600 | 0 |
| 03-May-2023 | 184.00 | 184.00 | 175.00 | 177.00 | 2,646,700 | 0 |
| 02-May-2023 | 172.00 | 183.00 | 172.00 | 183.00 | 3,405,700 | 0 |
| 28-Apr-2023 | 173.00 | 174.00 | 170.00 | 172.00 | 546,800 | 0 |
| 27-Apr-2023 | 169.00 | 172.00 | 169.00 | 170.00 | 490,700 | 0 |
| 26-Apr-2023 | 169.00 | 173.00 | 168.00 | 169.00 | 874,100 | 0 |
| 18-Apr-2023 | 169.00 | 171.00 | 168.00 | 169.00 | 727,600 | 0 |
| 17-Apr-2023 | 172.00 | 175.00 | 168.00 | 169.00 | 1,139,600 | 0 |
| 14-Apr-2023 | 175.00 | 177.00 | 169.00 | 172.00 | 770,000 | 0 |
| 13-Apr-2023 | 175.00 | 181.00 | 170.00 | 174.00 | 1,519,600 | 0 |
| 12-Apr-2023 | 174.00 | 180.00 | 173.00 | 176.00 | 877,300 | 0 |
| 11-Apr-2023 | 179.00 | 179.00 | 170.00 | 174.00 | 3,631,300 | 0 |
| 10-Apr-2023 | 184.00 | 192.00 | 179.00 | 179.00 | 7,630,800 | 0 |
| 06-Apr-2023 | 179.00 | 183.00 | 179.00 | 183.00 | 2,688,800 | 0 |
| 05-Apr-2023 | 177.00 | 181.00 | 176.00 | 179.00 | 1,209,000 | 0 |
| 04-Apr-2023 | 177.00 | 183.00 | 175.00 | 177.00 | 1,442,700 | 0 |
| 03-Apr-2023 | 180.00 | 180.00 | 175.00 | 177.00 | 1,886,500 | 0 |
| 31-Mar-2023 | 183.00 | 184.00 | 179.00 | 180.00 | 1,422,900 | 0 |
| 30-Mar-2023 | 183.00 | 185.00 | 180.00 | 182.00 | 3,258,400 | 0 |
| 29-Mar-2023 | 184.00 | 186.00 | 180.00 | 181.00 | 1,854,300 | 0 |
| 28-Mar-2023 | 187.00 | 190.00 | 183.00 | 184.00 | 4,421,100 | 0 |
| 27-Mar-2023 | 179.00 | 187.00 | 179.00 | 187.00 | 3,897,200 | 0 |
| 24-Mar-2023 | 179.00 | 182.00 | 174.00 | 178.00 | 2,023,700 | 0 |
| 21-Mar-2023 | 183.00 | 186.00 | 178.00 | 179.00 | 2,984,400 | 0 |
| 20-Mar-2023 | 186.00 | 188.00 | 176.00 | 180.00 | 3,856,800 | 0 |
| 17-Mar-2023 | 196.00 | 200.00 | 181.00 | 185.00 | 13,466,900 | 0 |
| 16-Mar-2023 | 176.00 | 195.00 | 176.00 | 194.00 | 35,958,500 | 0 |
| 15-Mar-2023 | 160.00 | 181.00 | 157.00 | 175.00 | 5,963,100 | 0 |
| 14-Mar-2023 | 164.00 | 164.00 | 158.00 | 160.00 | 973,300 | 0 |
| 13-Mar-2023 | 165.00 | 170.00 | 160.00 | 161.00 | 1,128,400 | 0 |
| 10-Mar-2023 | 159.00 | 168.00 | 159.00 | 165.00 | 632,900 | 0 |
| 09-Mar-2023 | 165.00 | 171.00 | 165.00 | 168.00 | 511,800 | 0 |
| 08-Mar-2023 | 169.00 | 177.00 | 168.00 | 170.00 | 539,100 | 0 |
| 07-Mar-2023 | 170.00 | 180.00 | 168.00 | 169.00 | 2,469,700 | 0 |
| 06-Mar-2023 | 172.00 | 174.00 | 168.00 | 170.00 | 630,200 | 0 |
| 03-Mar-2023 | 172.00 | 173.00 | 170.00 | 172.00 | 386,600 | 0 |
| 02-Mar-2023 | 174.00 | 176.00 | 172.00 | 172.00 | 486,100 | 0 |
| 01-Mar-2023 | 172.00 | 175.00 | 171.00 | 174.00 | 314,300 | 0 |
| 28-Feb-2023 | 173.00 | 173.00 | 169.00 | 173.00 | 1,196,000 | 0 |
| 27-Feb-2023 | 177.00 | 178.00 | 173.00 | 173.00 | 776,500 | 0 |
| 24-Feb-2023 | 173.00 | 178.00 | 173.00 | 177.00 | 1,844,200 | 0 |
| 23-Feb-2023 | 171.00 | 174.00 | 166.00 | 173.00 | 1,146,400 | 0 |
| 22-Feb-2023 | 171.00 | 174.00 | 170.00 | 170.00 | 408,400 | 0 |
| 21-Feb-2023 | 175.00 | 178.00 | 169.00 | 171.00 | 2,292,100 | 0 |
| 20-Feb-2023 | 179.00 | 179.00 | 168.00 | 175.00 | 2,680,000 | 0 |
| 17-Feb-2023 | 183.00 | 184.00 | 180.00 | 180.00 | 1,629,600 | 0 |
| 16-Feb-2023 | 184.00 | 186.00 | 181.00 | 183.00 | 1,814,200 | 0 |
| 15-Feb-2023 | 184.00 | 185.00 | 183.00 | 184.00 | 651,200 | 0 |
| 14-Feb-2023 | 185.00 | 189.00 | 181.00 | 184.00 | 2,721,100 | 0 |
| 13-Feb-2023 | 182.00 | 185.00 | 181.00 | 184.00 | 423,500 | 0 |
| 10-Feb-2023 | 186.00 | 187.00 | 180.00 | 182.00 | 2,318,700 | 0 |
| 09-Feb-2023 | 181.00 | 186.00 | 178.00 | 185.00 | 3,193,700 | 0 |
| 08-Feb-2023 | 185.00 | 186.00 | 180.00 | 181.00 | 2,604,100 | 0 |
| 07-Feb-2023 | 185.00 | 190.00 | 185.00 | 185.00 | 1,942,100 | 0 |
| 06-Feb-2023 | 189.00 | 189.00 | 185.00 | 185.00 | 1,554,500 | 0 |
| 03-Feb-2023 | 192.00 | 193.00 | 187.00 | 189.00 | 1,978,900 | 0 |
| 02-Feb-2023 | 196.00 | 198.00 | 185.00 | 191.00 | 6,599,300 | 0 |
| 01-Feb-2023 | 192.00 | 199.00 | 190.00 | 194.00 | 15,431,300 | 0 |
| 31-Jan-2023 | 187.00 | 194.00 | 185.00 | 190.00 | 11,091,500 | 0 |
| 30-Jan-2023 | 187.00 | 188.00 | 186.00 | 186.00 | 3,072,500 | 0 |
| 27-Jan-2023 | 185.00 | 187.00 | 183.00 | 186.00 | 5,537,100 | 0 |
| 26-Jan-2023 | 187.00 | 192.00 | 182.00 | 183.00 | 7,603,500 | 0 |
| 25-Jan-2023 | 185.00 | 199.00 | 180.00 | 185.00 | 23,900,700 | 0 |
| 24-Jan-2023 | 170.00 | 186.00 | 170.00 | 184.00 | 28,311,500 | 0 |
| 20-Jan-2023 | 173.00 | 178.00 | 166.00 | 169.00 | 11,470,400 | 0 |
| 19-Jan-2023 | 161.00 | 178.00 | 161.00 | 173.00 | 33,266,200 | 0 |
| 18-Jan-2023 | 160.00 | 163.00 | 156.00 | 161.00 | 15,032,400 | 0 |
| 17-Jan-2023 | 155.00 | 200.00 | 155.00 | 159.00 | 91,555,100 | 0 |
| 16-Jan-2023 | 142.00 | 155.00 | 142.00 | 154.00 | 2,767,500 | 0 |
| 13-Jan-2023 | 142.00 | 152.00 | 142.00 | 151.00 | 1,599,400 | 0 |
| 12-Jan-2023 | 137.00 | 155.00 | 137.00 | 151.00 | 5,830,300 | 0 |
| 11-Jan-2023 | 143.00 | 153.00 | 143.00 | 146.00 | 7,704,400 | 0 |
| 10-Jan-2023 | 164.00 | 164.00 | 153.00 | 153.00 | 4,034,900 | 0 |
| 09-Jan-2023 | 176.00 | 178.00 | 164.00 | 164.00 | 3,503,200 | 0 |
| 06-Jan-2023 | 192.00 | 192.00 | 173.00 | 175.00 | 4,107,100 | 0 |
| 05-Jan-2023 | 199.00 | 199.00 | 186.00 | 186.00 | 6,701,300 | 0 |
| 04-Jan-2023 | 200.00 | 202.00 | 198.00 | 200.00 | 1,183,600 | 0 |
| 03-Jan-2023 | 200.00 | 204.00 | 198.00 | 200.00 | 1,649,700 | 0 |
| 02-Jan-2023 | 202.00 | 204.00 | 199.00 | 200.00 | 1,723,300 | 0 |
| 30-Dec-2022 | 204.00 | 210.00 | 202.00 | 202.00 | 2,088,200 | 0 |