| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 182.00 | 188.00 | 182.00 | 186.00 | 550,900 | 0 |
| 05-Jun-2023 | 172.00 | 204.00 | 172.00 | 180.00 | 3,388,000 | 0 |
| 31-May-2023 | 172.00 | 175.00 | 171.00 | 172.00 | 304,800 | 0 |
| 30-May-2023 | 172.00 | 175.00 | 170.00 | 171.00 | 342,300 | 0 |
| 29-May-2023 | 175.00 | 180.00 | 165.00 | 171.00 | 431,800 | 0 |
| 26-May-2023 | 176.00 | 177.00 | 172.00 | 173.00 | 84,900 | 0 |
| 25-May-2023 | 178.00 | 180.00 | 175.00 | 175.00 | 803,200 | 0 |
| 24-May-2023 | 180.00 | 180.00 | 176.00 | 176.00 | 85,100 | 0 |
| 23-May-2023 | 175.00 | 180.00 | 171.00 | 175.00 | 148,600 | 0 |
| 22-May-2023 | 170.00 | 181.00 | 170.00 | 171.00 | 178,900 | 0 |
| 19-May-2023 | 178.00 | 179.00 | 175.00 | 175.00 | 163,000 | 0 |
| 17-May-2023 | 180.00 | 180.00 | 176.00 | 179.00 | 115,500 | 0 |
| 16-May-2023 | 184.00 | 184.00 | 176.00 | 176.00 | 379,300 | 0 |
| 15-May-2023 | 183.00 | 187.00 | 181.00 | 182.00 | 129,600 | 0 |
| 12-May-2023 | 185.00 | 185.00 | 181.00 | 183.00 | 219,700 | 0 |
| 11-May-2023 | 188.00 | 192.00 | 185.00 | 188.00 | 527,500 | 0 |
| 10-May-2023 | 190.00 | 193.00 | 188.00 | 188.00 | 63,200 | 0 |
| 09-May-2023 | 189.00 | 191.00 | 189.00 | 190.00 | 41,400 | 0 |
| 08-May-2023 | 191.00 | 194.00 | 189.00 | 189.00 | 280,000 | 0 |
| 05-May-2023 | 189.00 | 191.00 | 189.00 | 189.00 | 191,200 | 0 |
| 04-May-2023 | 191.00 | 191.00 | 187.00 | 189.00 | 190,500 | 0 |
| 03-May-2023 | 188.00 | 193.00 | 185.00 | 190.00 | 922,800 | 0 |
| 02-May-2023 | 196.00 | 197.00 | 184.00 | 188.00 | 535,500 | 0 |
| 28-Apr-2023 | 191.00 | 197.00 | 183.00 | 196.00 | 378,800 | 0 |
| 27-Apr-2023 | 190.00 | 195.00 | 189.00 | 191.00 | 259,300 | 0 |
| 26-Apr-2023 | 187.00 | 195.00 | 183.00 | 190.00 | 244,300 | 0 |
| 18-Apr-2023 | 185.00 | 189.00 | 185.00 | 185.00 | 294,200 | 0 |
| 17-Apr-2023 | 178.00 | 189.00 | 178.00 | 185.00 | 991,300 | 0 |
| 14-Apr-2023 | 180.00 | 184.00 | 175.00 | 178.00 | 472,700 | 0 |
| 13-Apr-2023 | 185.00 | 186.00 | 179.00 | 179.00 | 303,700 | 0 |
| 12-Apr-2023 | 176.00 | 187.00 | 176.00 | 180.00 | 875,800 | 0 |
| 11-Apr-2023 | 176.00 | 179.00 | 175.00 | 176.00 | 248,700 | 0 |
| 10-Apr-2023 | 177.00 | 179.00 | 176.00 | 176.00 | 291,800 | 0 |
| 06-Apr-2023 | 183.00 | 184.00 | 173.00 | 176.00 | 679,300 | 0 |
| 05-Apr-2023 | 184.00 | 188.00 | 183.00 | 186.00 | 313,700 | 0 |
| 04-Apr-2023 | 184.00 | 189.00 | 181.00 | 184.00 | 700,700 | 0 |
| 03-Apr-2023 | 190.00 | 199.00 | 184.00 | 184.00 | 436,900 | 0 |
| 31-Mar-2023 | 183.00 | 194.00 | 182.00 | 184.00 | 163,400 | 0 |
| 30-Mar-2023 | 193.00 | 193.00 | 181.00 | 183.00 | 937,800 | 0 |
| 29-Mar-2023 | 194.00 | 206.00 | 194.00 | 194.00 | 308,600 | 0 |
| 28-Mar-2023 | 197.00 | 206.00 | 193.00 | 194.00 | 355,100 | 0 |
| 27-Mar-2023 | 176.00 | 206.00 | 176.00 | 197.00 | 2,425,900 | 0 |
| 24-Mar-2023 | 175.00 | 177.00 | 170.00 | 176.00 | 242,700 | 0 |
| 21-Mar-2023 | 175.00 | 180.00 | 173.00 | 173.00 | 841,100 | 0 |
| 20-Mar-2023 | 179.00 | 186.00 | 175.00 | 175.00 | 367,500 | 0 |
| 17-Mar-2023 | 177.00 | 186.00 | 175.00 | 179.00 | 432,000 | 0 |
| 16-Mar-2023 | 183.00 | 183.00 | 173.00 | 177.00 | 2,582,100 | 0 |
| 15-Mar-2023 | 181.00 | 187.00 | 180.00 | 183.00 | 621,200 | 0 |
| 14-Mar-2023 | 187.00 | 189.00 | 181.00 | 181.00 | 707,700 | 0 |
| 13-Mar-2023 | 190.00 | 190.00 | 186.00 | 187.00 | 657,100 | 0 |
| 10-Mar-2023 | 195.00 | 195.00 | 191.00 | 193.00 | 482,400 | 0 |
| 09-Mar-2023 | 192.00 | 196.00 | 188.00 | 195.00 | 775,800 | 0 |
| 08-Mar-2023 | 195.00 | 196.00 | 192.00 | 192.00 | 803,300 | 0 |
| 07-Mar-2023 | 198.00 | 198.00 | 190.00 | 196.00 | 1,258,600 | 0 |
| 06-Mar-2023 | 202.00 | 204.00 | 197.00 | 198.00 | 954,500 | 0 |
| 03-Mar-2023 | 206.00 | 208.00 | 202.00 | 202.00 | 601,200 | 0 |
| 02-Mar-2023 | 204.00 | 210.00 | 202.00 | 204.00 | 516,100 | 0 |
| 01-Mar-2023 | 206.00 | 208.00 | 200.00 | 204.00 | 1,161,400 | 0 |
| 28-Feb-2023 | 204.00 | 210.00 | 204.00 | 204.00 | 489,300 | 0 |
| 27-Feb-2023 | 208.00 | 208.00 | 200.00 | 204.00 | 1,544,500 | 0 |
| 24-Feb-2023 | 206.00 | 212.00 | 206.00 | 208.00 | 293,900 | 0 |
| 23-Feb-2023 | 208.00 | 210.00 | 206.00 | 206.00 | 498,600 | 0 |
| 22-Feb-2023 | 212.00 | 216.00 | 206.00 | 206.00 | 498,000 | 0 |
| 21-Feb-2023 | 208.00 | 220.00 | 208.00 | 212.00 | 1,084,400 | 0 |
| 20-Feb-2023 | 210.00 | 214.00 | 206.00 | 208.00 | 418,600 | 0 |
| 17-Feb-2023 | 214.00 | 216.00 | 208.00 | 210.00 | 782,900 | 0 |
| 16-Feb-2023 | 206.00 | 222.00 | 206.00 | 212.00 | 1,247,300 | 0 |
| 15-Feb-2023 | 210.00 | 214.00 | 202.00 | 210.00 | 1,146,400 | 0 |
| 14-Feb-2023 | 212.00 | 216.00 | 208.00 | 210.00 | 840,600 | 0 |
| 13-Feb-2023 | 220.00 | 228.00 | 212.00 | 212.00 | 1,082,700 | 0 |
| 10-Feb-2023 | 220.00 | 228.00 | 214.00 | 220.00 | 432,900 | 0 |
| 09-Feb-2023 | 228.00 | 230.00 | 218.00 | 218.00 | 356,600 | 0 |
| 08-Feb-2023 | 222.00 | 230.00 | 222.00 | 226.00 | 354,800 | 0 |
| 07-Feb-2023 | 218.00 | 232.00 | 218.00 | 222.00 | 666,600 | 0 |
| 06-Feb-2023 | 224.00 | 226.00 | 216.00 | 218.00 | 620,300 | 0 |
| 03-Feb-2023 | 226.00 | 228.00 | 224.00 | 226.00 | 309,900 | 0 |
| 02-Feb-2023 | 226.00 | 230.00 | 224.00 | 226.00 | 392,000 | 0 |
| 01-Feb-2023 | 226.00 | 228.00 | 224.00 | 228.00 | 433,000 | 0 |
| 31-Jan-2023 | 232.00 | 232.00 | 224.00 | 226.00 | 528,700 | 0 |
| 30-Jan-2023 | 240.00 | 240.00 | 230.00 | 234.00 | 676,600 | 0 |
| 27-Jan-2023 | 236.00 | 238.00 | 228.00 | 238.00 | 1,373,000 | 0 |
| 26-Jan-2023 | 240.00 | 244.00 | 228.00 | 236.00 | 1,689,700 | 0 |
| 25-Jan-2023 | 222.00 | 242.00 | 218.00 | 240.00 | 3,000,700 | 0 |
| 24-Jan-2023 | 218.00 | 224.00 | 218.00 | 222.00 | 399,000 | 0 |
| 20-Jan-2023 | 212.00 | 218.00 | 212.00 | 218.00 | 185,200 | 0 |
| 19-Jan-2023 | 218.00 | 222.00 | 204.00 | 212.00 | 689,900 | 0 |
| 18-Jan-2023 | 214.00 | 218.00 | 214.00 | 214.00 | 247,200 | 0 |
| 17-Jan-2023 | 218.00 | 220.00 | 214.00 | 214.00 | 536,700 | 0 |
| 16-Jan-2023 | 208.00 | 220.00 | 208.00 | 218.00 | 1,823,300 | 0 |
| 13-Jan-2023 | 214.00 | 216.00 | 210.00 | 210.00 | 215,600 | 0 |
| 12-Jan-2023 | 210.00 | 214.00 | 208.00 | 214.00 | 511,800 | 0 |
| 11-Jan-2023 | 204.00 | 214.00 | 202.00 | 208.00 | 666,700 | 0 |
| 10-Jan-2023 | 208.00 | 210.00 | 202.00 | 204.00 | 384,400 | 0 |
| 09-Jan-2023 | 218.00 | 218.00 | 200.00 | 206.00 | 2,985,500 | 0 |
| 06-Jan-2023 | 218.00 | 222.00 | 214.00 | 214.00 | 532,400 | 0 |
| 05-Jan-2023 | 224.00 | 230.00 | 212.00 | 218.00 | 1,675,400 | 0 |
| 04-Jan-2023 | 226.00 | 232.00 | 222.00 | 222.00 | 1,093,900 | 0 |
| 03-Jan-2023 | 222.00 | 226.00 | 222.00 | 226.00 | 474,800 | 0 |
| 02-Jan-2023 | 226.00 | 230.00 | 222.00 | 222.00 | 258,700 | 0 |
| 30-Dec-2022 | 224.00 | 230.00 | 224.00 | 224.00 | 649,500 | 0 |