| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 326.00 | 366.00 | 286.00 | 286.00 | 56,110,500 | 0 |
| 05-Jun-2023 | 394.00 | 396.00 | 336.00 | 336.00 | 11,040,300 | 0 |
| 31-May-2023 | 386.00 | 406.00 | 368.00 | 394.00 | 35,254,400 | 0 |
| 30-May-2023 | 418.00 | 422.00 | 394.00 | 394.00 | 25,845,500 | 0 |
| 29-May-2023 | 436.00 | 456.00 | 414.00 | 422.00 | 92,937,600 | 0 |
| 26-May-2023 | 414.00 | 438.00 | 412.00 | 436.00 | 70,592,800 | 0 |
| 25-May-2023 | 386.00 | 416.00 | 372.00 | 414.00 | 28,951,900 | 0 |
| 24-May-2023 | 392.00 | 408.00 | 380.00 | 400.00 | 20,189,100 | 0 |
| 23-May-2023 | 402.00 | 418.00 | 390.00 | 402.00 | 40,768,000 | 0 |
| 22-May-2023 | 400.00 | 408.00 | 386.00 | 402.00 | 39,154,100 | 0 |
| 19-May-2023 | 392.00 | 416.00 | 374.00 | 400.00 | 79,547,700 | 0 |
| 17-May-2023 | 334.00 | 402.00 | 324.00 | 392.00 | 95,810,000 | 0 |
| 16-May-2023 | 338.00 | 352.00 | 316.00 | 334.00 | 93,529,500 | 0 |
| 15-May-2023 | 292.00 | 338.00 | 292.00 | 338.00 | 92,081,200 | 0 |
| 12-May-2023 | 266.00 | 306.00 | 264.00 | 290.00 | 51,297,000 | 0 |
| 11-May-2023 | 272.00 | 274.00 | 264.00 | 266.00 | 10,155,900 | 0 |
| 10-May-2023 | 276.00 | 278.00 | 268.00 | 272.00 | 19,411,600 | 0 |
| 09-May-2023 | 272.00 | 278.00 | 264.00 | 276.00 | 10,230,100 | 0 |
| 08-May-2023 | 290.00 | 290.00 | 270.00 | 272.00 | 30,706,800 | 0 |
| 05-May-2023 | 290.00 | 296.00 | 280.00 | 290.00 | 33,072,200 | 0 |
| 04-May-2023 | 286.00 | 300.00 | 280.00 | 290.00 | 59,620,000 | 0 |
| 03-May-2023 | 286.00 | 292.00 | 274.00 | 286.00 | 36,575,300 | 0 |
| 02-May-2023 | 284.00 | 308.00 | 284.00 | 286.00 | 84,622,500 | 0 |
| 28-Apr-2023 | 262.00 | 282.00 | 262.00 | 282.00 | 35,789,300 | 0 |
| 27-Apr-2023 | 274.00 | 280.00 | 262.00 | 264.00 | 40,320,700 | 0 |
| 26-Apr-2023 | 264.00 | 296.00 | 264.00 | 274.00 | 54,007,800 | 0 |
| 18-Apr-2023 | 268.00 | 276.00 | 262.00 | 264.00 | 14,137,200 | 0 |
| 17-Apr-2023 | 260.00 | 270.00 | 252.00 | 268.00 | 18,154,800 | 0 |
| 14-Apr-2023 | 276.00 | 286.00 | 260.00 | 260.00 | 24,121,800 | 0 |
| 13-Apr-2023 | 284.00 | 290.00 | 272.00 | 276.00 | 21,681,200 | 0 |
| 12-Apr-2023 | 276.00 | 284.00 | 270.00 | 282.00 | 11,137,300 | 0 |
| 11-Apr-2023 | 272.00 | 278.00 | 264.00 | 276.00 | 12,641,500 | 0 |
| 10-Apr-2023 | 280.00 | 282.00 | 270.00 | 272.00 | 14,302,900 | 0 |
| 06-Apr-2023 | 282.00 | 288.00 | 276.00 | 280.00 | 18,486,500 | 0 |
| 05-Apr-2023 | 276.00 | 286.00 | 272.00 | 282.00 | 18,193,700 | 0 |
| 04-Apr-2023 | 290.00 | 290.00 | 272.00 | 276.00 | 18,051,100 | 0 |
| 03-Apr-2023 | 296.00 | 304.00 | 284.00 | 290.00 | 31,127,300 | 0 |
| 31-Mar-2023 | 304.00 | 310.00 | 286.00 | 296.00 | 42,285,900 | 0 |
| 30-Mar-2023 | 318.00 | 326.00 | 302.00 | 306.00 | 38,380,900 | 0 |
| 29-Mar-2023 | 334.00 | 346.00 | 318.00 | 318.00 | 38,004,500 | 0 |
| 28-Mar-2023 | 318.00 | 348.00 | 310.00 | 334.00 | 44,377,500 | 0 |
| 27-Mar-2023 | 336.00 | 338.00 | 314.00 | 318.00 | 33,488,500 | 0 |
| 24-Mar-2023 | 330.00 | 358.00 | 328.00 | 336.00 | 63,300,300 | 0 |
| 21-Mar-2023 | 310.00 | 340.00 | 296.00 | 330.00 | 19,273,700 | 0 |
| 20-Mar-2023 | 312.00 | 314.00 | 304.00 | 310.00 | 11,869,200 | 0 |
| 17-Mar-2023 | 314.00 | 326.00 | 314.00 | 314.00 | 14,144,400 | 0 |
| 16-Mar-2023 | 314.00 | 316.00 | 304.00 | 314.00 | 12,091,900 | 0 |
| 15-Mar-2023 | 294.00 | 318.00 | 294.00 | 314.00 | 21,900,800 | 0 |
| 14-Mar-2023 | 310.00 | 312.00 | 292.00 | 292.00 | 16,735,200 | 0 |
| 13-Mar-2023 | 322.00 | 322.00 | 312.00 | 312.00 | 11,318,600 | 0 |
| 10-Mar-2023 | 320.00 | 326.00 | 314.00 | 320.00 | 14,733,700 | 0 |
| 09-Mar-2023 | 314.00 | 326.00 | 314.00 | 322.00 | 16,746,300 | 0 |
| 08-Mar-2023 | 310.00 | 316.00 | 304.00 | 314.00 | 12,338,600 | 0 |
| 07-Mar-2023 | 308.00 | 310.00 | 300.00 | 310.00 | 11,521,500 | 0 |
| 06-Mar-2023 | 298.00 | 316.00 | 298.00 | 308.00 | 15,085,300 | 0 |
| 03-Mar-2023 | 294.00 | 308.00 | 292.00 | 298.00 | 16,337,300 | 0 |
| 02-Mar-2023 | 292.00 | 298.00 | 292.00 | 294.00 | 10,994,900 | 0 |
| 01-Mar-2023 | 290.00 | 298.00 | 290.00 | 292.00 | 23,893,100 | 0 |
| 28-Feb-2023 | 286.00 | 296.00 | 284.00 | 292.00 | 23,438,600 | 0 |
| 27-Feb-2023 | 296.00 | 296.00 | 282.00 | 286.00 | 23,943,700 | 0 |
| 24-Feb-2023 | 298.00 | 302.00 | 288.00 | 296.00 | 36,723,200 | 0 |
| 23-Feb-2023 | 296.00 | 296.00 | 286.00 | 290.00 | 23,609,400 | 0 |
| 22-Feb-2023 | 292.00 | 292.00 | 280.00 | 286.00 | 23,038,600 | 0 |
| 21-Feb-2023 | 292.00 | 296.00 | 284.00 | 288.00 | 20,384,600 | 0 |
| 20-Feb-2023 | 294.00 | 294.00 | 268.00 | 284.00 | 28,227,500 | 0 |
| 17-Feb-2023 | 296.00 | 296.00 | 280.00 | 284.00 | 28,738,500 | 0 |
| 16-Feb-2023 | 284.00 | 286.00 | 276.00 | 282.00 | 29,376,600 | 0 |
| 15-Feb-2023 | 290.00 | 290.00 | 278.00 | 282.00 | 28,475,600 | 0 |
| 14-Feb-2023 | 268.00 | 294.00 | 268.00 | 284.00 | 39,749,100 | 0 |
| 13-Feb-2023 | 258.00 | 270.00 | 258.00 | 268.00 | 22,850,600 | 0 |
| 10-Feb-2023 | 264.00 | 266.00 | 258.00 | 260.00 | 20,794,600 | 0 |
| 09-Feb-2023 | 260.00 | 272.00 | 260.00 | 262.00 | 22,891,900 | 0 |
| 08-Feb-2023 | 254.00 | 272.00 | 250.00 | 264.00 | 21,688,800 | 0 |
| 07-Feb-2023 | 254.00 | 266.00 | 254.00 | 258.00 | 13,727,300 | 0 |
| 06-Feb-2023 | 260.00 | 268.00 | 250.00 | 256.00 | 18,014,400 | 0 |
| 03-Feb-2023 | 276.00 | 280.00 | 260.00 | 264.00 | 23,499,600 | 0 |
| 02-Feb-2023 | 274.00 | 284.00 | 272.00 | 278.00 | 30,454,500 | 0 |
| 01-Feb-2023 | 270.00 | 298.00 | 270.00 | 274.00 | 22,389,500 | 0 |
| 31-Jan-2023 | 256.00 | 272.00 | 240.00 | 270.00 | 18,757,100 | 0 |
| 30-Jan-2023 | 266.00 | 272.00 | 256.00 | 258.00 | 11,158,700 | 0 |
| 27-Jan-2023 | 256.00 | 274.00 | 256.00 | 268.00 | 11,129,100 | 0 |
| 26-Jan-2023 | 268.00 | 276.00 | 260.00 | 260.00 | 14,920,500 | 0 |
| 25-Jan-2023 | 272.00 | 276.00 | 264.00 | 268.00 | 12,586,600 | 0 |
| 24-Jan-2023 | 272.00 | 276.00 | 254.00 | 272.00 | 27,626,900 | 0 |
| 20-Jan-2023 | 270.00 | 286.00 | 268.00 | 272.00 | 15,877,200 | 0 |
| 19-Jan-2023 | 262.00 | 272.00 | 256.00 | 270.00 | 9,822,400 | 0 |
| 18-Jan-2023 | 264.00 | 272.00 | 258.00 | 262.00 | 10,284,000 | 0 |
| 17-Jan-2023 | 256.00 | 270.00 | 256.00 | 264.00 | 10,548,400 | 0 |
| 16-Jan-2023 | 256.00 | 262.00 | 254.00 | 256.00 | 5,724,000 | 0 |
| 13-Jan-2023 | 254.00 | 258.00 | 252.00 | 256.00 | 1,736,800 | 0 |
| 12-Jan-2023 | 238.00 | 260.00 | 238.00 | 254.00 | 3,883,200 | 0 |
| 11-Jan-2023 | 242.00 | 246.00 | 238.00 | 238.00 | 1,943,800 | 0 |
| 10-Jan-2023 | 242.00 | 248.00 | 236.00 | 242.00 | 1,905,500 | 0 |
| 09-Jan-2023 | 252.00 | 252.00 | 232.00 | 242.00 | 230,900 | 0 |
| 06-Jan-2023 | 240.00 | 246.00 | 240.00 | 246.00 | 24,600 | 0 |
| 05-Jan-2023 | 242.00 | 250.00 | 238.00 | 246.00 | 228,800 | 0 |
| 04-Jan-2023 | 252.00 | 258.00 | 240.00 | 240.00 | 2,016,000 | 0 |
| 03-Jan-2023 | 258.00 | 262.00 | 252.00 | 254.00 | 115,100 | 0 |
| 02-Jan-2023 | 260.00 | 264.00 | 248.00 | 258.00 | 23,400 | 0 |
| 30-Dec-2022 | 246.00 | 260.00 | 242.00 | 260.00 | 635,200 | 0 |