| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 226.00 | 264.00 | 226.00 | 248.00 | 220,015,500 | 0 |
| 05-Jun-2023 | 198.00 | 234.00 | 187.00 | 230.00 | 109,441,500 | 0 |
| 31-May-2023 | 210.00 | 222.00 | 196.00 | 199.00 | 97,703,900 | 0 |
| 30-May-2023 | 212.00 | 218.00 | 190.00 | 210.00 | 84,273,800 | 0 |
| 29-May-2023 | 152.00 | 204.00 | 150.00 | 204.00 | 49,056,500 | 0 |
| 26-May-2023 | 153.00 | 160.00 | 152.00 | 152.00 | 4,197,700 | 0 |
| 25-May-2023 | 150.00 | 155.00 | 148.00 | 153.00 | 2,981,700 | 0 |
| 24-May-2023 | 142.00 | 159.00 | 142.00 | 150.00 | 5,405,800 | 0 |
| 23-May-2023 | 145.00 | 165.00 | 143.00 | 152.00 | 22,152,500 | 0 |
| 22-May-2023 | 146.00 | 149.00 | 142.00 | 145.00 | 1,401,700 | 0 |
| 19-May-2023 | 141.00 | 151.00 | 141.00 | 145.00 | 2,474,500 | 0 |
| 17-May-2023 | 148.00 | 182.00 | 148.00 | 151.00 | 39,246,200 | 0 |
| 16-May-2023 | 145.00 | 149.00 | 143.00 | 148.00 | 1,270,700 | 0 |
| 15-May-2023 | 143.00 | 148.00 | 140.00 | 145.00 | 833,400 | 0 |
| 12-May-2023 | 142.00 | 143.00 | 139.00 | 143.00 | 461,500 | 0 |
| 11-May-2023 | 149.00 | 149.00 | 138.00 | 142.00 | 188,600 | 0 |
| 10-May-2023 | 142.00 | 142.00 | 138.00 | 140.00 | 428,300 | 0 |
| 09-May-2023 | 149.00 | 149.00 | 139.00 | 140.00 | 349,700 | 0 |
| 08-May-2023 | 145.00 | 145.00 | 136.00 | 140.00 | 396,700 | 0 |
| 05-May-2023 | 154.00 | 154.00 | 141.00 | 142.00 | 430,500 | 0 |
| 04-May-2023 | 143.00 | 145.00 | 142.00 | 145.00 | 590,700 | 0 |
| 03-May-2023 | 144.00 | 144.00 | 139.00 | 141.00 | 578,300 | 0 |
| 02-May-2023 | 146.00 | 154.00 | 144.00 | 144.00 | 991,800 | 0 |
| 28-Apr-2023 | 150.00 | 152.00 | 146.00 | 146.00 | 658,900 | 0 |
| 27-Apr-2023 | 149.00 | 157.00 | 147.00 | 150.00 | 1,921,000 | 0 |
| 26-Apr-2023 | 160.00 | 170.00 | 154.00 | 157.00 | 708,500 | 0 |
| 18-Apr-2023 | 151.00 | 174.00 | 151.00 | 162.00 | 1,605,800 | 0 |
| 17-Apr-2023 | 166.00 | 166.00 | 160.00 | 160.00 | 557,500 | 0 |
| 14-Apr-2023 | 160.00 | 171.00 | 160.00 | 166.00 | 1,399,600 | 0 |
| 13-Apr-2023 | 164.00 | 177.00 | 164.00 | 170.00 | 879,100 | 0 |
| 12-Apr-2023 | 163.00 | 180.00 | 163.00 | 174.00 | 1,131,500 | 0 |
| 11-Apr-2023 | 186.00 | 187.00 | 173.00 | 175.00 | 2,660,100 | 0 |
| 10-Apr-2023 | 189.00 | 198.00 | 185.00 | 186.00 | 3,544,200 | 0 |
| 06-Apr-2023 | 175.00 | 204.00 | 175.00 | 189.00 | 9,443,700 | 0 |
| 05-Apr-2023 | 182.00 | 185.00 | 178.00 | 185.00 | 1,086,300 | 0 |
| 04-Apr-2023 | 182.00 | 186.00 | 177.00 | 182.00 | 2,811,200 | 0 |
| 03-Apr-2023 | 168.00 | 188.00 | 168.00 | 179.00 | 1,513,000 | 0 |
| 31-Mar-2023 | 170.00 | 180.00 | 170.00 | 177.00 | 1,412,000 | 0 |
| 30-Mar-2023 | 170.00 | 183.00 | 170.00 | 180.00 | 1,185,400 | 0 |
| 29-Mar-2023 | 164.00 | 191.00 | 164.00 | 179.00 | 5,948,600 | 0 |
| 28-Mar-2023 | 180.00 | 180.00 | 168.00 | 172.00 | 3,643,000 | 0 |
| 27-Mar-2023 | 183.00 | 195.00 | 180.00 | 180.00 | 2,705,100 | 0 |
| 24-Mar-2023 | 188.00 | 198.00 | 188.00 | 192.00 | 1,095,200 | 0 |
| 21-Mar-2023 | 197.00 | 204.00 | 196.00 | 197.00 | 1,081,900 | 0 |
| 20-Mar-2023 | 196.00 | 206.00 | 196.00 | 197.00 | 987,900 | 0 |
| 17-Mar-2023 | 188.00 | 206.00 | 188.00 | 196.00 | 1,780,100 | 0 |
| 16-Mar-2023 | 204.00 | 218.00 | 202.00 | 202.00 | 3,616,700 | 0 |
| 15-Mar-2023 | 220.00 | 222.00 | 212.00 | 216.00 | 2,512,300 | 0 |
| 14-Mar-2023 | 212.00 | 228.00 | 212.00 | 220.00 | 5,305,900 | 0 |
| 13-Mar-2023 | 222.00 | 226.00 | 216.00 | 216.00 | 2,291,100 | 0 |
| 10-Mar-2023 | 210.00 | 226.00 | 210.00 | 222.00 | 2,554,400 | 0 |
| 09-Mar-2023 | 224.00 | 238.00 | 216.00 | 224.00 | 13,615,000 | 0 |
| 08-Mar-2023 | 238.00 | 238.00 | 224.00 | 224.00 | 9,303,700 | 0 |
| 07-Mar-2023 | 260.00 | 262.00 | 240.00 | 240.00 | 33,457,000 | 0 |
| 06-Mar-2023 | 206.00 | 256.00 | 200.00 | 256.00 | 72,667,100 | 0 |
| 03-Mar-2023 | 212.00 | 224.00 | 206.00 | 206.00 | 3,616,400 | 0 |
| 02-Mar-2023 | 198.00 | 220.00 | 198.00 | 220.00 | 5,920,000 | 0 |
| 01-Mar-2023 | 200.00 | 214.00 | 200.00 | 202.00 | 2,270,600 | 0 |
| 28-Feb-2023 | 204.00 | 226.00 | 204.00 | 212.00 | 8,402,700 | 0 |
| 27-Feb-2023 | 222.00 | 228.00 | 208.00 | 208.00 | 3,624,700 | 0 |
| 24-Feb-2023 | 238.00 | 242.00 | 222.00 | 222.00 | 4,501,400 | 0 |
| 23-Feb-2023 | 242.00 | 242.00 | 226.00 | 236.00 | 7,889,000 | 0 |
| 22-Feb-2023 | 260.00 | 260.00 | 242.00 | 242.00 | 5,156,400 | 0 |
| 21-Feb-2023 | 278.00 | 290.00 | 258.00 | 260.00 | 37,933,900 | 0 |
| 20-Feb-2023 | 264.00 | 278.00 | 246.00 | 276.00 | 49,633,800 | 0 |
| 17-Feb-2023 | 272.00 | 274.00 | 264.00 | 264.00 | 2,588,400 | 0 |
| 16-Feb-2023 | 276.00 | 286.00 | 260.00 | 272.00 | 8,049,700 | 0 |
| 15-Feb-2023 | 276.00 | 278.00 | 268.00 | 274.00 | 3,053,500 | 0 |
| 14-Feb-2023 | 274.00 | 276.00 | 272.00 | 274.00 | 1,896,900 | 0 |
| 13-Feb-2023 | 278.00 | 292.00 | 272.00 | 274.00 | 11,321,500 | 0 |
| 10-Feb-2023 | 288.00 | 292.00 | 272.00 | 278.00 | 6,311,700 | 0 |
| 09-Feb-2023 | 276.00 | 288.00 | 270.00 | 288.00 | 9,409,300 | 0 |
| 08-Feb-2023 | 280.00 | 282.00 | 274.00 | 274.00 | 2,146,200 | 0 |
| 07-Feb-2023 | 272.00 | 284.00 | 268.00 | 278.00 | 4,537,900 | 0 |
| 06-Feb-2023 | 276.00 | 276.00 | 260.00 | 272.00 | 4,594,100 | 0 |
| 03-Feb-2023 | 302.00 | 302.00 | 274.00 | 276.00 | 12,320,800 | 0 |
| 02-Feb-2023 | 276.00 | 298.00 | 268.00 | 294.00 | 29,539,500 | 0 |
| 01-Feb-2023 | 274.00 | 278.00 | 264.00 | 276.00 | 6,110,500 | 0 |
| 31-Jan-2023 | 280.00 | 294.00 | 262.00 | 274.00 | 17,908,300 | 0 |
| 30-Jan-2023 | 292.00 | 292.00 | 276.00 | 280.00 | 9,714,500 | 0 |
| 27-Jan-2023 | 284.00 | 304.00 | 272.00 | 290.00 | 52,007,500 | 0 |
| 26-Jan-2023 | 254.00 | 282.00 | 244.00 | 282.00 | 46,688,900 | 0 |
| 25-Jan-2023 | 254.00 | 266.00 | 248.00 | 254.00 | 8,520,100 | 0 |
| 24-Jan-2023 | 250.00 | 258.00 | 238.00 | 254.00 | 6,824,100 | 0 |
| 20-Jan-2023 | 242.00 | 268.00 | 242.00 | 250.00 | 18,852,900 | 0 |
| 19-Jan-2023 | 234.00 | 242.00 | 230.00 | 242.00 | 3,368,700 | 0 |
| 18-Jan-2023 | 236.00 | 250.00 | 230.00 | 234.00 | 5,689,600 | 0 |
| 17-Jan-2023 | 246.00 | 270.00 | 236.00 | 236.00 | 18,071,100 | 0 |
| 16-Jan-2023 | 240.00 | 244.00 | 224.00 | 244.00 | 7,222,200 | 0 |
| 13-Jan-2023 | 230.00 | 252.00 | 230.00 | 238.00 | 7,582,600 | 0 |
| 12-Jan-2023 | 222.00 | 254.00 | 222.00 | 232.00 | 16,160,600 | 0 |
| 11-Jan-2023 | 252.00 | 252.00 | 232.00 | 232.00 | 3,591,400 | 0 |
| 10-Jan-2023 | 248.00 | 278.00 | 242.00 | 248.00 | 23,974,600 | 0 |
| 09-Jan-2023 | 262.00 | 270.00 | 248.00 | 256.00 | 5,845,900 | 0 |
| 06-Jan-2023 | 280.00 | 298.00 | 262.00 | 262.00 | 15,296,400 | 0 |
| 05-Jan-2023 | 304.00 | 304.00 | 280.00 | 280.00 | 12,013,300 | 0 |
| 04-Jan-2023 | 304.00 | 350.00 | 288.00 | 300.00 | 107,438,500 | 0 |
| 03-Jan-2023 | 330.00 | 330.00 | 308.00 | 308.00 | 19,675,500 | 0 |
| 02-Jan-2023 | 330.00 | 348.00 | 330.00 | 330.00 | 25,596,000 | 0 |
| 30-Dec-2022 | 380.00 | 388.00 | 354.00 | 354.00 | 29,543,300 | 0 |