| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 118.00 | 120.00 | 115.00 | 119.00 | 465,300 | 0 |
| 05-Jun-2023 | 120.00 | 123.00 | 116.00 | 118.00 | 188,100 | 0 |
| 31-May-2023 | 119.00 | 120.00 | 116.00 | 116.00 | 48,300 | 0 |
| 30-May-2023 | 119.00 | 122.00 | 117.00 | 119.00 | 62,200 | 0 |
| 29-May-2023 | 118.00 | 122.00 | 117.00 | 119.00 | 246,600 | 0 |
| 26-May-2023 | 119.00 | 124.00 | 117.00 | 118.00 | 377,400 | 0 |
| 25-May-2023 | 117.00 | 118.00 | 115.00 | 118.00 | 52,400 | 0 |
| 24-May-2023 | 118.00 | 118.00 | 115.00 | 116.00 | 98,400 | 0 |
| 23-May-2023 | 118.00 | 118.00 | 115.00 | 118.00 | 280,900 | 0 |
| 22-May-2023 | 119.00 | 120.00 | 116.00 | 118.00 | 60,900 | 0 |
| 19-May-2023 | 118.00 | 120.00 | 116.00 | 118.00 | 106,400 | 0 |
| 17-May-2023 | 122.00 | 122.00 | 115.00 | 115.00 | 4,299,700 | 0 |
| 16-May-2023 | 120.00 | 122.00 | 119.00 | 122.00 | 72,400 | 0 |
| 15-May-2023 | 119.00 | 122.00 | 117.00 | 122.00 | 142,700 | 0 |
| 12-May-2023 | 122.00 | 123.00 | 115.00 | 119.00 | 1,259,000 | 0 |
| 11-May-2023 | 120.00 | 121.00 | 115.00 | 121.00 | 148,100 | 0 |
| 10-May-2023 | 120.00 | 126.00 | 119.00 | 120.00 | 339,000 | 0 |
| 09-May-2023 | 125.00 | 126.00 | 119.00 | 125.00 | 173,200 | 0 |
| 08-May-2023 | 125.00 | 127.00 | 121.00 | 126.00 | 54,400 | 0 |
| 05-May-2023 | 123.00 | 126.00 | 122.00 | 126.00 | 19,100 | 0 |
| 04-May-2023 | 123.00 | 126.00 | 122.00 | 125.00 | 25,800 | 0 |
| 03-May-2023 | 125.00 | 127.00 | 122.00 | 126.00 | 60,500 | 0 |
| 02-May-2023 | 124.00 | 126.00 | 122.00 | 125.00 | 238,400 | 0 |
| 28-Apr-2023 | 124.00 | 127.00 | 120.00 | 120.00 | 625,400 | 0 |
| 27-Apr-2023 | 124.00 | 126.00 | 123.00 | 126.00 | 96,800 | 0 |
| 26-Apr-2023 | 121.00 | 128.00 | 121.00 | 125.00 | 90,500 | 0 |
| 18-Apr-2023 | 124.00 | 126.00 | 118.00 | 125.00 | 506,100 | 0 |
| 17-Apr-2023 | 128.00 | 129.00 | 123.00 | 126.00 | 199,300 | 0 |
| 14-Apr-2023 | 126.00 | 133.00 | 125.00 | 128.00 | 73,900 | 0 |
| 13-Apr-2023 | 132.00 | 138.00 | 125.00 | 126.00 | 195,900 | 0 |
| 12-Apr-2023 | 125.00 | 133.00 | 123.00 | 132.00 | 425,000 | 0 |
| 11-Apr-2023 | 124.00 | 127.00 | 120.00 | 125.00 | 396,300 | 0 |
| 10-Apr-2023 | 123.00 | 127.00 | 118.00 | 124.00 | 205,200 | 0 |
| 06-Apr-2023 | 129.00 | 129.00 | 120.00 | 125.00 | 846,300 | 0 |
| 05-Apr-2023 | 125.00 | 130.00 | 122.00 | 128.00 | 361,800 | 0 |
| 04-Apr-2023 | 123.00 | 127.00 | 120.00 | 125.00 | 253,000 | 0 |
| 03-Apr-2023 | 125.00 | 130.00 | 119.00 | 127.00 | 480,400 | 0 |
| 31-Mar-2023 | 124.00 | 128.00 | 117.00 | 125.00 | 1,041,000 | 0 |
| 30-Mar-2023 | 119.00 | 154.00 | 119.00 | 125.00 | 3,436,000 | 0 |
| 29-Mar-2023 | 119.00 | 119.00 | 116.00 | 119.00 | 294,300 | 0 |
| 28-Mar-2023 | 116.00 | 120.00 | 112.00 | 118.00 | 89,900 | 0 |
| 27-Mar-2023 | 116.00 | 116.00 | 112.00 | 116.00 | 691,300 | 0 |
| 24-Mar-2023 | 131.00 | 141.00 | 108.00 | 113.00 | 9,432,300 | 0 |
| 21-Mar-2023 | 108.00 | 115.00 | 108.00 | 112.00 | 21,434,000 | 0 |
| 20-Mar-2023 | 108.00 | 108.00 | 107.00 | 108.00 | 17,000 | 0 |
| 17-Mar-2023 | 106.00 | 110.00 | 106.00 | 107.00 | 89,600 | 0 |
| 16-Mar-2023 | 109.00 | 110.00 | 105.00 | 110.00 | 131,700 | 0 |
| 15-Mar-2023 | 109.00 | 109.00 | 105.00 | 108.00 | 1,087,800 | 0 |
| 14-Mar-2023 | 111.00 | 111.00 | 106.00 | 107.00 | 167,000 | 0 |
| 13-Mar-2023 | 109.00 | 112.00 | 106.00 | 112.00 | 634,200 | 0 |
| 10-Mar-2023 | 111.00 | 111.00 | 108.00 | 109.00 | 62,000 | 0 |
| 09-Mar-2023 | 110.00 | 112.00 | 109.00 | 111.00 | 193,700 | 0 |
| 08-Mar-2023 | 110.00 | 111.00 | 108.00 | 110.00 | 137,500 | 0 |
| 07-Mar-2023 | 110.00 | 111.00 | 105.00 | 110.00 | 65,200 | 0 |
| 06-Mar-2023 | 116.00 | 120.00 | 108.00 | 110.00 | 1,732,400 | 0 |
| 03-Mar-2023 | 117.00 | 117.00 | 113.00 | 116.00 | 15,100 | 0 |
| 02-Mar-2023 | 115.00 | 118.00 | 114.00 | 117.00 | 64,600 | 0 |
| 01-Mar-2023 | 112.00 | 117.00 | 112.00 | 116.00 | 120,900 | 0 |
| 28-Feb-2023 | 112.00 | 117.00 | 110.00 | 115.00 | 201,600 | 0 |
| 27-Feb-2023 | 112.00 | 115.00 | 109.00 | 112.00 | 716,500 | 0 |
| 24-Feb-2023 | 116.00 | 116.00 | 111.00 | 112.00 | 1,191,400 | 0 |
| 23-Feb-2023 | 116.00 | 116.00 | 114.00 | 116.00 | 79,300 | 0 |
| 22-Feb-2023 | 117.00 | 118.00 | 115.00 | 116.00 | 46,800 | 0 |
| 21-Feb-2023 | 115.00 | 119.00 | 115.00 | 117.00 | 211,400 | 0 |
| 20-Feb-2023 | 119.00 | 123.00 | 115.00 | 115.00 | 630,300 | 0 |
| 17-Feb-2023 | 118.00 | 122.00 | 116.00 | 119.00 | 32,800 | 0 |
| 16-Feb-2023 | 115.00 | 124.00 | 115.00 | 118.00 | 89,200 | 0 |
| 15-Feb-2023 | 117.00 | 119.00 | 114.00 | 115.00 | 729,000 | 0 |
| 14-Feb-2023 | 123.00 | 123.00 | 117.00 | 117.00 | 257,800 | 0 |
| 13-Feb-2023 | 118.00 | 126.00 | 117.00 | 123.00 | 96,300 | 0 |
| 10-Feb-2023 | 116.00 | 122.00 | 113.00 | 118.00 | 106,000 | 0 |
| 09-Feb-2023 | 113.00 | 118.00 | 112.00 | 116.00 | 238,800 | 0 |
| 08-Feb-2023 | 122.00 | 122.00 | 112.00 | 112.00 | 831,900 | 0 |
| 07-Feb-2023 | 120.00 | 123.00 | 119.00 | 120.00 | 113,100 | 0 |
| 06-Feb-2023 | 128.00 | 129.00 | 120.00 | 120.00 | 2,559,500 | 0 |
| 03-Feb-2023 | 125.00 | 129.00 | 125.00 | 128.00 | 168,400 | 0 |
| 02-Feb-2023 | 133.00 | 134.00 | 124.00 | 125.00 | 1,868,500 | 0 |
| 01-Feb-2023 | 131.00 | 133.00 | 127.00 | 131.00 | 188,200 | 0 |
| 31-Jan-2023 | 126.00 | 133.00 | 124.00 | 131.00 | 256,600 | 0 |
| 30-Jan-2023 | 122.00 | 129.00 | 122.00 | 126.00 | 221,200 | 0 |
| 27-Jan-2023 | 123.00 | 129.00 | 119.00 | 123.00 | 424,900 | 0 |
| 26-Jan-2023 | 135.00 | 135.00 | 123.00 | 123.00 | 1,974,600 | 0 |
| 25-Jan-2023 | 130.00 | 155.00 | 130.00 | 132.00 | 8,198,400 | 0 |
| 24-Jan-2023 | 138.00 | 140.00 | 128.00 | 130.00 | 454,300 | 0 |
| 20-Jan-2023 | 138.00 | 142.00 | 135.00 | 136.00 | 42,900 | 0 |
| 19-Jan-2023 | 140.00 | 140.00 | 137.00 | 140.00 | 41,400 | 0 |
| 18-Jan-2023 | 141.00 | 142.00 | 137.00 | 140.00 | 58,500 | 0 |
| 17-Jan-2023 | 136.00 | 145.00 | 136.00 | 142.00 | 23,900 | 0 |
| 16-Jan-2023 | 144.00 | 144.00 | 135.00 | 140.00 | 51,300 | 0 |
| 13-Jan-2023 | 130.00 | 154.00 | 128.00 | 144.00 | 357,200 | 0 |
| 12-Jan-2023 | 141.00 | 142.00 | 130.00 | 130.00 | 639,700 | 0 |
| 11-Jan-2023 | 147.00 | 147.00 | 137.00 | 139.00 | 245,500 | 0 |
| 10-Jan-2023 | 156.00 | 156.00 | 147.00 | 147.00 | 10,900 | 0 |
| 09-Jan-2023 | 157.00 | 157.00 | 147.00 | 147.00 | 500,600 | 0 |
| 06-Jan-2023 | 160.00 | 160.00 | 153.00 | 157.00 | 28,400 | 0 |
| 05-Jan-2023 | 161.00 | 166.00 | 150.00 | 160.00 | 9,900 | 0 |
| 04-Jan-2023 | 164.00 | 165.00 | 150.00 | 161.00 | 48,100 | 0 |
| 03-Jan-2023 | 172.00 | 177.00 | 159.00 | 159.00 | 718,900 | 0 |
| 02-Jan-2023 | 175.00 | 179.00 | 167.00 | 170.00 | 5,100 | 0 |
| 30-Dec-2022 | 166.00 | 174.00 | 164.00 | 164.00 | 501,100 | 0 |