| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 310.00 | 320.00 | 308.00 | 320.00 | 9,500 | 0 |
| 05-Jun-2023 | 306.00 | 312.00 | 298.00 | 310.00 | 62,000 | 0 |
| 31-May-2023 | 312.00 | 316.00 | 306.00 | 306.00 | 69,100 | 0 |
| 30-May-2023 | 322.00 | 322.00 | 314.00 | 316.00 | 8,500 | 0 |
| 29-May-2023 | 314.00 | 314.00 | 300.00 | 314.00 | 51,100 | 0 |
| 26-May-2023 | 320.00 | 330.00 | 308.00 | 314.00 | 81,700 | 0 |
| 25-May-2023 | 334.00 | 338.00 | 316.00 | 320.00 | 376,500 | 0 |
| 24-May-2023 | 350.00 | 350.00 | 308.00 | 338.00 | 116,800 | 0 |
| 23-May-2023 | 304.00 | 370.00 | 304.00 | 328.00 | 473,200 | 0 |
| 22-May-2023 | 290.00 | 318.00 | 270.00 | 298.00 | 170,100 | 0 |
| 19-May-2023 | 268.00 | 288.00 | 258.00 | 288.00 | 426,700 | 0 |
| 17-May-2023 | 260.00 | 272.00 | 260.00 | 266.00 | 288,300 | 0 |
| 16-May-2023 | 268.00 | 268.00 | 258.00 | 262.00 | 20,600 | 0 |
| 15-May-2023 | 268.00 | 268.00 | 254.00 | 266.00 | 78,900 | 0 |
| 12-May-2023 | 272.00 | 272.00 | 254.00 | 268.00 | 44,800 | 0 |
| 11-May-2023 | 264.00 | 268.00 | 252.00 | 260.00 | 114,900 | 0 |
| 10-May-2023 | 270.00 | 270.00 | 254.00 | 258.00 | 111,200 | 0 |
| 09-May-2023 | 256.00 | 274.00 | 238.00 | 270.00 | 403,500 | 0 |
| 08-May-2023 | 258.00 | 260.00 | 244.00 | 252.00 | 82,800 | 0 |
| 05-May-2023 | 270.00 | 276.00 | 252.00 | 258.00 | 329,300 | 0 |
| 04-May-2023 | 240.00 | 290.00 | 240.00 | 270.00 | 188,800 | 0 |
| 03-May-2023 | 244.00 | 260.00 | 238.00 | 240.00 | 171,300 | 0 |
| 02-May-2023 | 260.00 | 260.00 | 242.00 | 244.00 | 75,300 | 0 |
| 28-Apr-2023 | 250.00 | 260.00 | 240.00 | 260.00 | 115,800 | 0 |
| 27-Apr-2023 | 250.00 | 252.00 | 238.00 | 250.00 | 48,000 | 0 |
| 26-Apr-2023 | 250.00 | 250.00 | 234.00 | 246.00 | 53,800 | 0 |
| 18-Apr-2023 | 248.00 | 250.00 | 230.00 | 240.00 | 108,700 | 0 |
| 17-Apr-2023 | 246.00 | 246.00 | 232.00 | 238.00 | 40,200 | 0 |
| 14-Apr-2023 | 248.00 | 248.00 | 232.00 | 246.00 | 167,200 | 0 |
| 13-Apr-2023 | 234.00 | 248.00 | 232.00 | 248.00 | 123,700 | 0 |
| 12-Apr-2023 | 250.00 | 250.00 | 234.00 | 248.00 | 43,000 | 0 |
| 11-Apr-2023 | 252.00 | 260.00 | 232.00 | 250.00 | 158,100 | 0 |
| 10-Apr-2023 | 260.00 | 290.00 | 240.00 | 244.00 | 621,100 | 0 |
| 06-Apr-2023 | 248.00 | 248.00 | 232.00 | 240.00 | 71,700 | 0 |
| 05-Apr-2023 | 232.00 | 248.00 | 232.00 | 238.00 | 94,000 | 0 |
| 04-Apr-2023 | 248.00 | 250.00 | 232.00 | 238.00 | 238,300 | 0 |
| 03-Apr-2023 | 212.00 | 260.00 | 212.00 | 248.00 | 444,000 | 0 |
| 31-Mar-2023 | 212.00 | 230.00 | 212.00 | 220.00 | 42,600 | 0 |
| 30-Mar-2023 | 216.00 | 218.00 | 212.00 | 218.00 | 25,300 | 0 |
| 29-Mar-2023 | 208.00 | 218.00 | 208.00 | 216.00 | 45,000 | 0 |
| 28-Mar-2023 | 199.00 | 216.00 | 199.00 | 214.00 | 51,400 | 0 |
| 27-Mar-2023 | 200.00 | 222.00 | 200.00 | 210.00 | 67,700 | 0 |
| 24-Mar-2023 | 196.00 | 220.00 | 196.00 | 212.00 | 70,600 | 0 |
| 21-Mar-2023 | 206.00 | 214.00 | 204.00 | 204.00 | 46,000 | 0 |
| 20-Mar-2023 | 210.00 | 222.00 | 204.00 | 204.00 | 64,900 | 0 |
| 17-Mar-2023 | 226.00 | 244.00 | 206.00 | 210.00 | 148,500 | 0 |
| 16-Mar-2023 | 224.00 | 230.00 | 210.00 | 210.00 | 287,400 | 0 |
| 15-Mar-2023 | 242.00 | 248.00 | 220.00 | 224.00 | 75,800 | 0 |
| 14-Mar-2023 | 250.00 | 250.00 | 234.00 | 236.00 | 143,900 | 0 |
| 13-Mar-2023 | 272.00 | 274.00 | 250.00 | 250.00 | 30,200 | 0 |
| 10-Mar-2023 | 216.00 | 268.00 | 210.00 | 268.00 | 393,600 | 0 |
| 09-Mar-2023 | 222.00 | 226.00 | 214.00 | 216.00 | 81,400 | 0 |
| 08-Mar-2023 | 222.00 | 224.00 | 214.00 | 222.00 | 20,000 | 0 |
| 07-Mar-2023 | 210.00 | 238.00 | 210.00 | 222.00 | 70,500 | 0 |
| 06-Mar-2023 | 212.00 | 226.00 | 212.00 | 220.00 | 96,600 | 0 |
| 03-Mar-2023 | 230.00 | 240.00 | 222.00 | 222.00 | 53,800 | 0 |
| 02-Mar-2023 | 240.00 | 250.00 | 230.00 | 230.00 | 306,000 | 0 |
| 01-Mar-2023 | 234.00 | 238.00 | 230.00 | 238.00 | 490,100 | 0 |
| 28-Feb-2023 | 232.00 | 236.00 | 224.00 | 234.00 | 414,400 | 0 |
| 27-Feb-2023 | 230.00 | 234.00 | 218.00 | 228.00 | 373,900 | 0 |
| 24-Feb-2023 | 208.00 | 232.00 | 208.00 | 230.00 | 138,700 | 0 |
| 23-Feb-2023 | 216.00 | 236.00 | 216.00 | 220.00 | 300,800 | 0 |
| 22-Feb-2023 | 230.00 | 240.00 | 222.00 | 232.00 | 459,800 | 0 |
| 21-Feb-2023 | 222.00 | 256.00 | 222.00 | 230.00 | 1,519,700 | 0 |
| 20-Feb-2023 | 248.00 | 266.00 | 222.00 | 222.00 | 1,972,300 | 0 |
| 17-Feb-2023 | 184.00 | 248.00 | 182.00 | 238.00 | 4,406,100 | 0 |
| 16-Feb-2023 | 185.00 | 188.00 | 182.00 | 185.00 | 20,300 | 0 |
| 15-Feb-2023 | 185.00 | 190.00 | 178.00 | 185.00 | 59,700 | 0 |
| 14-Feb-2023 | 181.00 | 192.00 | 177.00 | 185.00 | 298,000 | 0 |
| 13-Feb-2023 | 180.00 | 187.00 | 175.00 | 177.00 | 248,000 | 0 |
| 10-Feb-2023 | 179.00 | 190.00 | 179.00 | 180.00 | 449,100 | 0 |
| 09-Feb-2023 | 180.00 | 185.00 | 179.00 | 179.00 | 62,200 | 0 |
| 08-Feb-2023 | 181.00 | 191.00 | 179.00 | 180.00 | 85,500 | 0 |
| 07-Feb-2023 | 189.00 | 189.00 | 179.00 | 180.00 | 94,200 | 0 |
| 06-Feb-2023 | 189.00 | 236.00 | 183.00 | 189.00 | 425,400 | 0 |
| 03-Feb-2023 | 189.00 | 193.00 | 178.00 | 187.00 | 146,700 | 0 |
| 02-Feb-2023 | 185.00 | 193.00 | 178.00 | 188.00 | 371,000 | 0 |
| 01-Feb-2023 | 196.00 | 196.00 | 183.00 | 185.00 | 383,000 | 0 |
| 31-Jan-2023 | 210.00 | 210.00 | 196.00 | 196.00 | 163,400 | 0 |
| 30-Jan-2023 | 224.00 | 224.00 | 206.00 | 210.00 | 124,800 | 0 |
| 27-Jan-2023 | 222.00 | 230.00 | 220.00 | 220.00 | 61,900 | 0 |
| 26-Jan-2023 | 230.00 | 230.00 | 222.00 | 222.00 | 37,100 | 0 |
| 25-Jan-2023 | 222.00 | 230.00 | 218.00 | 230.00 | 55,600 | 0 |
| 24-Jan-2023 | 228.00 | 240.00 | 216.00 | 222.00 | 17,900 | 0 |
| 20-Jan-2023 | 244.00 | 246.00 | 228.00 | 228.00 | 110,000 | 0 |
| 19-Jan-2023 | 246.00 | 246.00 | 230.00 | 244.00 | 189,400 | 0 |
| 18-Jan-2023 | 262.00 | 272.00 | 246.00 | 246.00 | 220,800 | 0 |
| 17-Jan-2023 | 282.00 | 282.00 | 264.00 | 264.00 | 46,600 | 0 |
| 16-Jan-2023 | 298.00 | 350.00 | 262.00 | 282.00 | 127,100 | 0 |
| 13-Jan-2023 | 280.00 | 296.00 | 280.00 | 280.00 | 26,800 | 0 |
| 12-Jan-2023 | 304.00 | 322.00 | 300.00 | 300.00 | 42,400 | 0 |
| 11-Jan-2023 | 342.00 | 342.00 | 322.00 | 322.00 | 14,500 | 0 |
| 10-Jan-2023 | 370.00 | 370.00 | 346.00 | 346.00 | 25,100 | 0 |
| 09-Jan-2023 | 394.00 | 394.00 | 372.00 | 372.00 | 50,000 | 0 |
| 06-Jan-2023 | 420.00 | 420.00 | 400.00 | 400.00 | 44,500 | 0 |
| 05-Jan-2023 | 446.00 | 446.00 | 416.00 | 430.00 | 7,000 | 0 |
| 04-Jan-2023 | 450.00 | 450.00 | 410.00 | 446.00 | 18,400 | 0 |
| 03-Jan-2023 | 450.00 | 450.00 | 432.00 | 432.00 | 25,100 | 0 |
| 02-Jan-2023 | 496.00 | 496.00 | 464.00 | 464.00 | 11,400 | 0 |
| 30-Dec-2022 | 520.00 | 525.00 | 484.00 | 498.00 | 24,900 | 0 |