| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 122.00 | 137.00 | 122.00 | 135.00 | 2,824,100 | 0 |
| 05-Jun-2023 | 150.00 | 152.00 | 130.00 | 131.00 | 9,889,600 | 0 |
| 31-May-2023 | 163.00 | 167.00 | 152.00 | 152.00 | 5,108,600 | 0 |
| 30-May-2023 | 164.00 | 170.00 | 160.00 | 163.00 | 8,109,400 | 0 |
| 29-May-2023 | 168.00 | 175.00 | 161.00 | 164.00 | 8,812,400 | 0 |
| 26-May-2023 | 183.00 | 185.00 | 171.00 | 171.00 | 9,023,000 | 0 |
| 25-May-2023 | 185.00 | 192.00 | 178.00 | 183.00 | 16,245,300 | 0 |
| 24-May-2023 | 178.00 | 190.00 | 175.00 | 184.00 | 19,796,900 | 0 |
| 23-May-2023 | 179.00 | 185.00 | 173.00 | 177.00 | 13,860,600 | 0 |
| 22-May-2023 | 190.00 | 194.00 | 176.00 | 179.00 | 15,529,600 | 0 |
| 19-May-2023 | 186.00 | 202.00 | 186.00 | 189.00 | 42,755,000 | 0 |
| 17-May-2023 | 191.00 | 195.00 | 185.00 | 186.00 | 10,461,500 | 0 |
| 16-May-2023 | 195.00 | 204.00 | 186.00 | 191.00 | 23,585,100 | 0 |
| 15-May-2023 | 186.00 | 212.00 | 186.00 | 195.00 | 73,651,100 | 0 |
| 12-May-2023 | 216.00 | 218.00 | 200.00 | 200.00 | 9,205,100 | 0 |
| 11-May-2023 | 168.00 | 218.00 | 168.00 | 214.00 | 218,070,600 | 0 |
| 10-May-2023 | 173.00 | 173.00 | 168.00 | 168.00 | 4,679,400 | 0 |
| 09-May-2023 | 172.00 | 175.00 | 169.00 | 172.00 | 8,340,000 | 0 |
| 08-May-2023 | 172.00 | 181.00 | 164.00 | 171.00 | 23,171,800 | 0 |
| 05-May-2023 | 180.00 | 185.00 | 166.00 | 171.00 | 38,609,200 | 0 |
| 04-May-2023 | 161.00 | 181.00 | 161.00 | 178.00 | 59,902,600 | 0 |
| 03-May-2023 | 157.00 | 169.00 | 157.00 | 161.00 | 4,035,700 | 0 |
| 02-May-2023 | 167.00 | 176.00 | 162.00 | 166.00 | 26,376,500 | 0 |
| 28-Apr-2023 | 178.00 | 185.00 | 165.00 | 165.00 | 55,672,200 | 0 |
| 27-Apr-2023 | 150.00 | 177.00 | 145.00 | 177.00 | 72,043,300 | 0 |
| 26-Apr-2023 | 159.00 | 165.00 | 148.00 | 150.00 | 14,825,500 | 0 |
| 18-Apr-2023 | 171.00 | 172.00 | 159.00 | 159.00 | 13,577,200 | 0 |
| 17-Apr-2023 | 177.00 | 184.00 | 167.00 | 170.00 | 23,132,300 | 0 |
| 14-Apr-2023 | 165.00 | 193.00 | 161.00 | 175.00 | 125,641,900 | 0 |
| 13-Apr-2023 | 181.00 | 208.00 | 168.00 | 168.00 | 149,598,800 | 0 |
| 12-Apr-2023 | 184.00 | 193.00 | 175.00 | 180.00 | 19,571,000 | 0 |
| 11-Apr-2023 | 189.00 | 202.00 | 175.00 | 184.00 | 40,496,300 | 0 |
| 10-Apr-2023 | 184.00 | 214.00 | 171.00 | 188.00 | 138,283,700 | 0 |
| 06-Apr-2023 | 148.00 | 194.00 | 148.00 | 183.00 | 264,862,100 | 0 |
| 05-Apr-2023 | 112.00 | 157.00 | 110.00 | 148.00 | 162,324,500 | 0 |
| 04-Apr-2023 | 125.00 | 127.00 | 117.00 | 117.00 | 5,844,200 | 0 |
| 03-Apr-2023 | 140.00 | 150.00 | 121.00 | 125.00 | 118,645,200 | 0 |
| 31-Mar-2023 | 89.00 | 120.00 | 89.00 | 120.00 | 76,846,300 | 0 |
| 30-Mar-2023 | 89.00 | 94.00 | 87.00 | 89.00 | 8,713,400 | 0 |
| 29-Mar-2023 | 88.00 | 91.00 | 87.00 | 89.00 | 1,892,700 | 0 |
| 28-Mar-2023 | 90.00 | 91.00 | 88.00 | 89.00 | 287,100 | 0 |
| 27-Mar-2023 | 89.00 | 92.00 | 87.00 | 89.00 | 2,327,400 | 0 |
| 24-Mar-2023 | 92.00 | 94.00 | 88.00 | 90.00 | 2,029,900 | 0 |
| 21-Mar-2023 | 84.00 | 95.00 | 84.00 | 90.00 | 2,694,800 | 0 |
| 20-Mar-2023 | 87.00 | 93.00 | 86.00 | 89.00 | 2,707,800 | 0 |
| 17-Mar-2023 | 92.00 | 95.00 | 87.00 | 92.00 | 3,415,300 | 0 |
| 16-Mar-2023 | 99.00 | 100.00 | 93.00 | 93.00 | 1,149,200 | 0 |
| 15-Mar-2023 | 100.00 | 102.00 | 99.00 | 100.00 | 2,049,900 | 0 |
| 14-Mar-2023 | 100.00 | 102.00 | 97.00 | 101.00 | 1,992,200 | 0 |
| 13-Mar-2023 | 100.00 | 104.00 | 98.00 | 100.00 | 2,450,000 | 0 |
| 10-Mar-2023 | 102.00 | 104.00 | 97.00 | 100.00 | 3,333,100 | 0 |
| 09-Mar-2023 | 101.00 | 109.00 | 97.00 | 102.00 | 7,658,100 | 0 |
| 08-Mar-2023 | 105.00 | 105.00 | 99.00 | 101.00 | 2,688,900 | 0 |
| 07-Mar-2023 | 102.00 | 107.00 | 102.00 | 104.00 | 2,888,900 | 0 |
| 06-Mar-2023 | 105.00 | 105.00 | 100.00 | 103.00 | 1,920,700 | 0 |
| 03-Mar-2023 | 107.00 | 112.00 | 102.00 | 103.00 | 6,113,800 | 0 |
| 02-Mar-2023 | 98.00 | 111.00 | 98.00 | 106.00 | 5,347,500 | 0 |
| 01-Mar-2023 | 100.00 | 108.00 | 100.00 | 104.00 | 3,742,400 | 0 |
| 28-Feb-2023 | 103.00 | 109.00 | 103.00 | 104.00 | 3,371,000 | 0 |
| 27-Feb-2023 | 105.00 | 112.00 | 102.00 | 105.00 | 5,954,000 | 0 |
| 24-Feb-2023 | 110.00 | 112.00 | 105.00 | 106.00 | 2,108,700 | 0 |
| 23-Feb-2023 | 112.00 | 116.00 | 110.00 | 110.00 | 2,869,100 | 0 |
| 22-Feb-2023 | 110.00 | 119.00 | 110.00 | 112.00 | 11,642,300 | 0 |
| 21-Feb-2023 | 110.00 | 115.00 | 110.00 | 112.00 | 2,292,600 | 0 |
| 20-Feb-2023 | 110.00 | 118.00 | 109.00 | 111.00 | 2,892,500 | 0 |
| 17-Feb-2023 | 113.00 | 118.00 | 110.00 | 112.00 | 3,405,600 | 0 |
| 16-Feb-2023 | 116.00 | 127.00 | 115.00 | 115.00 | 7,063,200 | 0 |
| 15-Feb-2023 | 113.00 | 123.00 | 113.00 | 123.00 | 4,329,200 | 0 |
| 14-Feb-2023 | 107.00 | 117.00 | 107.00 | 115.00 | 1,796,400 | 0 |
| 13-Feb-2023 | 110.00 | 119.00 | 110.00 | 113.00 | 1,733,200 | 0 |
| 10-Feb-2023 | 116.00 | 124.00 | 114.00 | 117.00 | 5,011,300 | 0 |
| 09-Feb-2023 | 121.00 | 123.00 | 117.00 | 117.00 | 1,381,700 | 0 |
| 08-Feb-2023 | 118.00 | 122.00 | 116.00 | 122.00 | 2,369,300 | 0 |
| 07-Feb-2023 | 118.00 | 121.00 | 115.00 | 118.00 | 2,395,900 | 0 |
| 06-Feb-2023 | 120.00 | 122.00 | 115.00 | 117.00 | 3,462,100 | 0 |
| 03-Feb-2023 | 113.00 | 122.00 | 113.00 | 115.00 | 3,367,800 | 0 |
| 02-Feb-2023 | 122.00 | 124.00 | 120.00 | 120.00 | 572,800 | 0 |
| 01-Feb-2023 | 125.00 | 125.00 | 117.00 | 122.00 | 2,496,100 | 0 |
| 31-Jan-2023 | 122.00 | 123.00 | 118.00 | 121.00 | 1,478,600 | 0 |
| 30-Jan-2023 | 127.00 | 127.00 | 119.00 | 120.00 | 2,098,700 | 0 |
| 27-Jan-2023 | 117.00 | 130.00 | 117.00 | 118.00 | 8,404,400 | 0 |
| 26-Jan-2023 | 122.00 | 124.00 | 119.00 | 122.00 | 2,872,900 | 0 |
| 25-Jan-2023 | 124.00 | 124.00 | 120.00 | 122.00 | 1,863,300 | 0 |
| 24-Jan-2023 | 130.00 | 137.00 | 121.00 | 124.00 | 8,335,900 | 0 |
| 20-Jan-2023 | 121.00 | 123.00 | 119.00 | 120.00 | 617,700 | 0 |
| 19-Jan-2023 | 122.00 | 124.00 | 117.00 | 120.00 | 1,566,000 | 0 |
| 18-Jan-2023 | 127.00 | 133.00 | 123.00 | 123.00 | 6,091,100 | 0 |
| 17-Jan-2023 | 123.00 | 137.00 | 120.00 | 126.00 | 9,280,800 | 0 |
| 16-Jan-2023 | 128.00 | 128.00 | 120.00 | 124.00 | 5,004,400 | 0 |
| 13-Jan-2023 | 137.00 | 138.00 | 128.00 | 128.00 | 5,486,200 | 0 |
| 12-Jan-2023 | 136.00 | 140.00 | 134.00 | 137.00 | 1,079,900 | 0 |
| 11-Jan-2023 | 141.00 | 143.00 | 135.00 | 138.00 | 3,326,600 | 0 |
| 10-Jan-2023 | 144.00 | 148.00 | 133.00 | 141.00 | 3,897,300 | 0 |
| 09-Jan-2023 | 152.00 | 161.00 | 142.00 | 143.00 | 4,227,900 | 0 |
| 06-Jan-2023 | 156.00 | 156.00 | 148.00 | 151.00 | 1,799,000 | 0 |
| 05-Jan-2023 | 167.00 | 171.00 | 156.00 | 156.00 | 6,906,100 | 0 |
| 04-Jan-2023 | 180.00 | 182.00 | 167.00 | 167.00 | 11,260,400 | 0 |
| 03-Jan-2023 | 178.00 | 184.00 | 178.00 | 179.00 | 2,039,300 | 0 |
| 02-Jan-2023 | 182.00 | 183.00 | 169.00 | 177.00 | 3,443,400 | 0 |
| 30-Dec-2022 | 180.00 | 192.00 | 174.00 | 181.00 | 17,942,500 | 0 |