| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 308.00 | 316.00 | 292.00 | 300.00 | 14,000,900 | 0 |
| 05-Jun-2023 | 300.00 | 308.00 | 294.00 | 308.00 | 3,731,500 | 0 |
| 31-May-2023 | 310.00 | 310.00 | 296.00 | 300.00 | 5,170,300 | 0 |
| 30-May-2023 | 320.00 | 320.00 | 306.00 | 310.00 | 4,545,200 | 0 |
| 29-May-2023 | 310.00 | 320.00 | 306.00 | 318.00 | 5,225,500 | 0 |
| 26-May-2023 | 316.00 | 316.00 | 308.00 | 310.00 | 3,896,900 | 0 |
| 25-May-2023 | 320.00 | 320.00 | 314.00 | 316.00 | 3,185,000 | 0 |
| 24-May-2023 | 322.00 | 322.00 | 316.00 | 320.00 | 3,044,500 | 0 |
| 23-May-2023 | 322.00 | 332.00 | 318.00 | 322.00 | 7,559,900 | 0 |
| 22-May-2023 | 316.00 | 322.00 | 312.00 | 322.00 | 4,762,900 | 0 |
| 19-May-2023 | 318.00 | 318.00 | 314.00 | 316.00 | 1,975,800 | 0 |
| 17-May-2023 | 316.00 | 320.00 | 304.00 | 318.00 | 5,220,900 | 0 |
| 16-May-2023 | 320.00 | 320.00 | 314.00 | 318.00 | 3,067,600 | 0 |
| 15-May-2023 | 328.00 | 332.00 | 314.00 | 318.00 | 22,638,200 | 0 |
| 12-May-2023 | 288.00 | 328.00 | 284.00 | 324.00 | 99,172,100 | 0 |
| 11-May-2023 | 268.00 | 288.00 | 266.00 | 286.00 | 58,414,000 | 0 |
| 10-May-2023 | 278.00 | 280.00 | 266.00 | 268.00 | 4,796,600 | 0 |
| 09-May-2023 | 284.00 | 292.00 | 274.00 | 278.00 | 8,032,400 | 0 |
| 08-May-2023 | 276.00 | 278.00 | 264.00 | 278.00 | 17,211,900 | 0 |
| 05-May-2023 | 284.00 | 286.00 | 272.00 | 276.00 | 10,892,000 | 0 |
| 04-May-2023 | 302.00 | 304.00 | 284.00 | 284.00 | 7,065,900 | 0 |
| 03-May-2023 | 302.00 | 308.00 | 302.00 | 304.00 | 3,246,400 | 0 |
| 02-May-2023 | 298.00 | 310.00 | 296.00 | 306.00 | 11,268,000 | 0 |
| 28-Apr-2023 | 316.00 | 316.00 | 300.00 | 300.00 | 3,887,800 | 0 |
| 27-Apr-2023 | 316.00 | 316.00 | 310.00 | 312.00 | 2,818,900 | 0 |
| 26-Apr-2023 | 324.00 | 324.00 | 316.00 | 316.00 | 3,180,000 | 0 |
| 18-Apr-2023 | 322.00 | 326.00 | 322.00 | 324.00 | 3,074,000 | 0 |
| 17-Apr-2023 | 326.00 | 326.00 | 316.00 | 326.00 | 5,802,400 | 0 |
| 14-Apr-2023 | 330.00 | 330.00 | 320.00 | 326.00 | 6,908,400 | 0 |
| 13-Apr-2023 | 330.00 | 334.00 | 324.00 | 332.00 | 11,100,300 | 0 |
| 12-Apr-2023 | 324.00 | 330.00 | 318.00 | 330.00 | 12,602,000 | 0 |
| 11-Apr-2023 | 316.00 | 326.00 | 306.00 | 324.00 | 19,360,300 | 0 |
| 10-Apr-2023 | 282.00 | 314.00 | 272.00 | 314.00 | 71,452,600 | 0 |
| 06-Apr-2023 | 284.00 | 284.00 | 278.00 | 282.00 | 1,342,900 | 0 |
| 05-Apr-2023 | 282.00 | 284.00 | 274.00 | 284.00 | 3,724,500 | 0 |
| 04-Apr-2023 | 302.00 | 304.00 | 282.00 | 284.00 | 9,302,900 | 0 |
| 03-Apr-2023 | 310.00 | 310.00 | 300.00 | 302.00 | 1,477,400 | 0 |
| 31-Mar-2023 | 312.00 | 312.00 | 300.00 | 306.00 | 2,597,800 | 0 |
| 30-Mar-2023 | 316.00 | 318.00 | 304.00 | 310.00 | 5,049,300 | 0 |
| 29-Mar-2023 | 336.00 | 336.00 | 316.00 | 318.00 | 10,149,100 | 0 |
| 28-Mar-2023 | 340.00 | 340.00 | 328.00 | 338.00 | 12,120,100 | 0 |
| 27-Mar-2023 | 330.00 | 340.00 | 326.00 | 340.00 | 9,641,000 | 0 |
| 24-Mar-2023 | 326.00 | 332.00 | 322.00 | 330.00 | 7,283,500 | 0 |
| 21-Mar-2023 | 318.00 | 326.00 | 318.00 | 326.00 | 6,242,600 | 0 |
| 20-Mar-2023 | 314.00 | 318.00 | 308.00 | 318.00 | 4,047,000 | 0 |
| 17-Mar-2023 | 314.00 | 318.00 | 308.00 | 314.00 | 4,598,100 | 0 |
| 16-Mar-2023 | 314.00 | 324.00 | 306.00 | 314.00 | 25,595,700 | 0 |
| 15-Mar-2023 | 318.00 | 326.00 | 316.00 | 318.00 | 12,532,900 | 0 |
| 14-Mar-2023 | 318.00 | 324.00 | 302.00 | 322.00 | 26,009,600 | 0 |
| 13-Mar-2023 | 308.00 | 322.00 | 306.00 | 322.00 | 16,330,400 | 0 |
| 10-Mar-2023 | 308.00 | 312.00 | 300.00 | 310.00 | 4,021,200 | 0 |
| 09-Mar-2023 | 318.00 | 318.00 | 308.00 | 308.00 | 6,672,100 | 0 |
| 08-Mar-2023 | 326.00 | 326.00 | 308.00 | 316.00 | 23,293,900 | 0 |
| 07-Mar-2023 | 322.00 | 330.00 | 322.00 | 326.00 | 10,676,600 | 0 |
| 06-Mar-2023 | 314.00 | 324.00 | 308.00 | 324.00 | 15,619,000 | 0 |
| 03-Mar-2023 | 306.00 | 314.00 | 302.00 | 314.00 | 50,321,600 | 0 |
| 02-Mar-2023 | 296.00 | 306.00 | 296.00 | 306.00 | 14,546,400 | 0 |
| 01-Mar-2023 | 300.00 | 300.00 | 290.00 | 296.00 | 35,988,100 | 0 |
| 28-Feb-2023 | 286.00 | 294.00 | 284.00 | 294.00 | 15,543,600 | 0 |
| 27-Feb-2023 | 282.00 | 286.00 | 280.00 | 284.00 | 4,968,800 | 0 |
| 24-Feb-2023 | 280.00 | 284.00 | 276.00 | 282.00 | 5,257,000 | 0 |
| 23-Feb-2023 | 276.00 | 282.00 | 274.00 | 280.00 | 9,703,000 | 0 |
| 22-Feb-2023 | 280.00 | 282.00 | 274.00 | 276.00 | 7,609,400 | 0 |
| 21-Feb-2023 | 280.00 | 282.00 | 274.00 | 280.00 | 6,597,500 | 0 |
| 20-Feb-2023 | 276.00 | 282.00 | 272.00 | 280.00 | 8,675,900 | 0 |
| 17-Feb-2023 | 286.00 | 286.00 | 274.00 | 276.00 | 5,829,100 | 0 |
| 16-Feb-2023 | 292.00 | 292.00 | 282.00 | 286.00 | 7,907,200 | 0 |
| 15-Feb-2023 | 296.00 | 298.00 | 290.00 | 292.00 | 12,374,300 | 0 |
| 14-Feb-2023 | 284.00 | 296.00 | 280.00 | 296.00 | 32,612,300 | 0 |
| 13-Feb-2023 | 274.00 | 282.00 | 270.00 | 282.00 | 16,531,400 | 0 |
| 10-Feb-2023 | 272.00 | 272.00 | 266.00 | 272.00 | 6,455,600 | 0 |
| 09-Feb-2023 | 272.00 | 276.00 | 268.00 | 272.00 | 9,398,600 | 0 |
| 08-Feb-2023 | 268.00 | 278.00 | 264.00 | 272.00 | 18,642,300 | 0 |
| 07-Feb-2023 | 262.00 | 274.00 | 260.00 | 268.00 | 30,237,200 | 0 |
| 06-Feb-2023 | 254.00 | 270.00 | 248.00 | 262.00 | 43,643,400 | 0 |
| 03-Feb-2023 | 232.00 | 258.00 | 230.00 | 252.00 | 65,342,300 | 0 |
| 02-Feb-2023 | 232.00 | 236.00 | 228.00 | 234.00 | 5,303,000 | 0 |
| 01-Feb-2023 | 230.00 | 238.00 | 226.00 | 232.00 | 20,157,400 | 0 |
| 31-Jan-2023 | 236.00 | 236.00 | 228.00 | 230.00 | 3,236,900 | 0 |
| 30-Jan-2023 | 232.00 | 232.00 | 228.00 | 228.00 | 2,518,700 | 0 |
| 27-Jan-2023 | 240.00 | 240.00 | 230.00 | 232.00 | 5,573,100 | 0 |
| 26-Jan-2023 | 234.00 | 252.00 | 232.00 | 236.00 | 32,722,700 | 0 |
| 25-Jan-2023 | 232.00 | 234.00 | 228.00 | 234.00 | 4,429,100 | 0 |
| 24-Jan-2023 | 230.00 | 240.00 | 228.00 | 232.00 | 30,184,900 | 0 |
| 20-Jan-2023 | 236.00 | 238.00 | 228.00 | 230.00 | 3,195,600 | 0 |
| 19-Jan-2023 | 236.00 | 242.00 | 226.00 | 234.00 | 27,985,200 | 0 |
| 18-Jan-2023 | 240.00 | 252.00 | 232.00 | 234.00 | 45,329,100 | 0 |
| 17-Jan-2023 | 238.00 | 250.00 | 228.00 | 234.00 | 36,533,500 | 0 |
| 16-Jan-2023 | 232.00 | 238.00 | 226.00 | 230.00 | 37,166,900 | 0 |
| 13-Jan-2023 | 228.00 | 242.00 | 226.00 | 232.00 | 37,833,400 | 0 |
| 12-Jan-2023 | 236.00 | 242.00 | 218.00 | 228.00 | 38,668,400 | 0 |
| 11-Jan-2023 | 199.00 | 230.00 | 199.00 | 224.00 | 43,605,200 | 0 |
| 10-Jan-2023 | 212.00 | 212.00 | 198.00 | 199.00 | 7,984,000 | 0 |
| 09-Jan-2023 | 224.00 | 226.00 | 210.00 | 212.00 | 8,007,000 | 0 |
| 06-Jan-2023 | 222.00 | 226.00 | 222.00 | 224.00 | 1,615,700 | 0 |
| 05-Jan-2023 | 228.00 | 232.00 | 222.00 | 222.00 | 10,184,500 | 0 |
| 04-Jan-2023 | 232.00 | 232.00 | 228.00 | 230.00 | 4,014,600 | 0 |
| 03-Jan-2023 | 236.00 | 236.00 | 230.00 | 232.00 | 3,889,800 | 0 |
| 02-Jan-2023 | 232.00 | 246.00 | 230.00 | 234.00 | 10,388,600 | 0 |
| 30-Dec-2022 | 230.00 | 240.00 | 226.00 | 232.00 | 3,035,900 | 0 |