| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 129.00 | 129.00 | 128.00 | 129.00 | 141,200 | 0 |
| 05-Jun-2023 | 128.00 | 129.00 | 126.00 | 129.00 | 645,800 | 0 |
| 31-May-2023 | 132.00 | 136.00 | 119.00 | 129.00 | 1,271,200 | 0 |
| 30-May-2023 | 127.00 | 136.00 | 126.00 | 126.00 | 117,800 | 0 |
| 29-May-2023 | 128.00 | 133.00 | 128.00 | 128.00 | 62,200 | 0 |
| 26-May-2023 | 134.00 | 134.00 | 129.00 | 134.00 | 514,300 | 0 |
| 25-May-2023 | 135.00 | 135.00 | 127.00 | 135.00 | 368,000 | 0 |
| 24-May-2023 | 134.00 | 138.00 | 134.00 | 136.00 | 14,200 | 0 |
| 23-May-2023 | 135.00 | 137.00 | 133.00 | 137.00 | 5,800 | 0 |
| 22-May-2023 | 135.00 | 138.00 | 133.00 | 138.00 | 282,800 | 0 |
| 19-May-2023 | 133.00 | 137.00 | 131.00 | 137.00 | 10,400 | 0 |
| 17-May-2023 | 135.00 | 138.00 | 131.00 | 137.00 | 3,600 | 0 |
| 16-May-2023 | 135.00 | 137.00 | 132.00 | 135.00 | 112,600 | 0 |
| 15-May-2023 | 138.00 | 138.00 | 134.00 | 134.00 | 105,400 | 0 |
| 12-May-2023 | 138.00 | 140.00 | 136.00 | 140.00 | 18,900 | 0 |
| 11-May-2023 | 138.00 | 140.00 | 138.00 | 140.00 | 3,200 | 0 |
| 10-May-2023 | 142.00 | 142.00 | 134.00 | 141.00 | 271,900 | 0 |
| 09-May-2023 | 138.00 | 141.00 | 138.00 | 141.00 | 15,900 | 0 |
| 08-May-2023 | 140.00 | 140.00 | 133.00 | 139.00 | 22,600 | 0 |
| 05-May-2023 | 138.00 | 140.00 | 133.00 | 140.00 | 1,606,600 | 0 |
| 04-May-2023 | 139.00 | 140.00 | 138.00 | 140.00 | 3,400 | 0 |
| 03-May-2023 | 140.00 | 140.00 | 137.00 | 139.00 | 2,600 | 0 |
| 02-May-2023 | 141.00 | 141.00 | 137.00 | 140.00 | 26,900 | 0 |
| 28-Apr-2023 | 142.00 | 142.00 | 138.00 | 141.00 | 5,600 | 0 |
| 27-Apr-2023 | 142.00 | 142.00 | 137.00 | 142.00 | 21,700 | 0 |
| 26-Apr-2023 | 142.00 | 142.00 | 136.00 | 142.00 | 900 | 0 |
| 18-Apr-2023 | 138.00 | 142.00 | 138.00 | 142.00 | 50,500 | 0 |
| 17-Apr-2023 | 139.00 | 142.00 | 137.00 | 142.00 | 45,700 | 0 |
| 14-Apr-2023 | 139.00 | 142.00 | 138.00 | 138.00 | 15,800 | 0 |
| 13-Apr-2023 | 145.00 | 145.00 | 139.00 | 142.00 | 8,500 | 0 |
| 12-Apr-2023 | 141.00 | 144.00 | 138.00 | 139.00 | 169,800 | 0 |
| 11-Apr-2023 | 142.00 | 148.00 | 138.00 | 144.00 | 172,700 | 0 |
| 10-Apr-2023 | 139.00 | 145.00 | 138.00 | 144.00 | 39,400 | 0 |
| 06-Apr-2023 | 144.00 | 144.00 | 137.00 | 142.00 | 94,000 | 0 |
| 05-Apr-2023 | 143.00 | 144.00 | 143.00 | 144.00 | 400 | 0 |
| 04-Apr-2023 | 141.00 | 146.00 | 135.00 | 142.00 | 56,800 | 0 |
| 03-Apr-2023 | 144.00 | 144.00 | 142.00 | 143.00 | 600 | 0 |
| 31-Mar-2023 | 146.00 | 146.00 | 143.00 | 144.00 | 9,500 | 0 |
| 30-Mar-2023 | 145.00 | 146.00 | 142.00 | 142.00 | 7,400 | 0 |
| 29-Mar-2023 | 142.00 | 143.00 | 142.00 | 142.00 | 50,500 | 0 |
| 28-Mar-2023 | 145.00 | 145.00 | 140.00 | 141.00 | 47,800 | 0 |
| 27-Mar-2023 | 146.00 | 146.00 | 141.00 | 145.00 | 8,400 | 0 |
| 24-Mar-2023 | 147.00 | 147.00 | 140.00 | 144.00 | 13,900 | 0 |
| 21-Mar-2023 | 148.00 | 148.00 | 145.00 | 147.00 | 31,600 | 0 |
| 20-Mar-2023 | 148.00 | 149.00 | 145.00 | 148.00 | 2,400 | 0 |
| 17-Mar-2023 | 146.00 | 147.00 | 143.00 | 147.00 | 9,300 | 0 |
| 16-Mar-2023 | 144.00 | 147.00 | 142.00 | 147.00 | 27,400 | 0 |
| 15-Mar-2023 | 140.00 | 149.00 | 137.00 | 149.00 | 225,600 | 0 |
| 14-Mar-2023 | 147.00 | 149.00 | 144.00 | 144.00 | 123,000 | 0 |
| 13-Mar-2023 | 147.00 | 150.00 | 143.00 | 150.00 | 147,600 | 0 |
| 10-Mar-2023 | 152.00 | 152.00 | 145.00 | 145.00 | 111,100 | 0 |
| 09-Mar-2023 | 150.00 | 152.00 | 146.00 | 152.00 | 147,200 | 0 |
| 08-Mar-2023 | 150.00 | 150.00 | 145.00 | 150.00 | 51,900 | 0 |
| 07-Mar-2023 | 150.00 | 150.00 | 145.00 | 150.00 | 66,800 | 0 |
| 06-Mar-2023 | 148.00 | 150.00 | 145.00 | 150.00 | 72,300 | 0 |
| 03-Mar-2023 | 146.00 | 149.00 | 143.00 | 148.00 | 115,100 | 0 |
| 02-Mar-2023 | 149.00 | 150.00 | 146.00 | 146.00 | 19,100 | 0 |
| 01-Mar-2023 | 147.00 | 150.00 | 146.00 | 150.00 | 500 | 0 |
| 28-Feb-2023 | 150.00 | 150.00 | 147.00 | 147.00 | 29,200 | 0 |
| 27-Feb-2023 | 146.00 | 152.00 | 145.00 | 152.00 | 82,700 | 0 |
| 24-Feb-2023 | 141.00 | 152.00 | 141.00 | 150.00 | 277,700 | 0 |
| 23-Feb-2023 | 144.00 | 150.00 | 141.00 | 141.00 | 348,900 | 0 |
| 22-Feb-2023 | 150.00 | 151.00 | 144.00 | 144.00 | 52,100 | 0 |
| 21-Feb-2023 | 147.00 | 152.00 | 144.00 | 152.00 | 77,000 | 0 |
| 20-Feb-2023 | 147.00 | 147.00 | 144.00 | 147.00 | 112,900 | 0 |
| 17-Feb-2023 | 146.00 | 149.00 | 144.00 | 147.00 | 21,700 | 0 |
| 16-Feb-2023 | 147.00 | 150.00 | 146.00 | 146.00 | 12,000 | 0 |
| 15-Feb-2023 | 150.00 | 153.00 | 147.00 | 147.00 | 8,600 | 0 |
| 14-Feb-2023 | 149.00 | 152.00 | 145.00 | 152.00 | 94,800 | 0 |
| 13-Feb-2023 | 148.00 | 150.00 | 145.00 | 150.00 | 121,900 | 0 |
| 10-Feb-2023 | 149.00 | 149.00 | 147.00 | 148.00 | 16,000 | 0 |
| 09-Feb-2023 | 149.00 | 150.00 | 146.00 | 149.00 | 40,900 | 0 |
| 08-Feb-2023 | 154.00 | 154.00 | 148.00 | 149.00 | 36,500 | 0 |
| 07-Feb-2023 | 150.00 | 155.00 | 147.00 | 154.00 | 107,900 | 0 |
| 06-Feb-2023 | 149.00 | 152.00 | 147.00 | 152.00 | 138,100 | 0 |
| 03-Feb-2023 | 149.00 | 149.00 | 146.00 | 149.00 | 79,900 | 0 |
| 02-Feb-2023 | 148.00 | 149.00 | 146.00 | 149.00 | 14,900 | 0 |
| 01-Feb-2023 | 149.00 | 149.00 | 147.00 | 149.00 | 13,600 | 0 |
| 31-Jan-2023 | 147.00 | 150.00 | 144.00 | 149.00 | 114,600 | 0 |
| 30-Jan-2023 | 149.00 | 150.00 | 147.00 | 147.00 | 18,400 | 0 |
| 27-Jan-2023 | 152.00 | 155.00 | 149.00 | 149.00 | 115,900 | 0 |
| 26-Jan-2023 | 153.00 | 157.00 | 150.00 | 152.00 | 52,500 | 0 |
| 25-Jan-2023 | 157.00 | 157.00 | 153.00 | 154.00 | 64,900 | 0 |
| 24-Jan-2023 | 164.00 | 165.00 | 153.00 | 160.00 | 441,700 | 0 |
| 20-Jan-2023 | 150.00 | 164.00 | 145.00 | 164.00 | 254,200 | 0 |
| 19-Jan-2023 | 150.00 | 150.00 | 148.00 | 148.00 | 34,100 | 0 |
| 18-Jan-2023 | 150.00 | 150.00 | 148.00 | 150.00 | 2,600 | 0 |
| 17-Jan-2023 | 153.00 | 153.00 | 149.00 | 150.00 | 31,900 | 0 |
| 16-Jan-2023 | 153.00 | 153.00 | 147.00 | 153.00 | 544,800 | 0 |
| 13-Jan-2023 | 154.00 | 154.00 | 149.00 | 153.00 | 15,800 | 0 |
| 12-Jan-2023 | 151.00 | 152.00 | 149.00 | 152.00 | 34,500 | 0 |
| 11-Jan-2023 | 148.00 | 153.00 | 148.00 | 152.00 | 6,000 | 0 |
| 10-Jan-2023 | 155.00 | 157.00 | 151.00 | 151.00 | 127,700 | 0 |
| 09-Jan-2023 | 156.00 | 156.00 | 150.00 | 155.00 | 149,700 | 0 |
| 06-Jan-2023 | 155.00 | 156.00 | 150.00 | 156.00 | 86,000 | 0 |
| 05-Jan-2023 | 154.00 | 157.00 | 151.00 | 154.00 | 20,800 | 0 |
| 04-Jan-2023 | 150.00 | 157.00 | 150.00 | 157.00 | 102,100 | 0 |
| 03-Jan-2023 | 143.00 | 155.00 | 143.00 | 155.00 | 378,300 | 0 |
| 02-Jan-2023 | 144.00 | 147.00 | 143.00 | 147.00 | 87,600 | 0 |
| 30-Dec-2022 | 145.00 | 146.00 | 143.00 | 146.00 | 54,700 | 0 |