| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 372.50 | 377.50 | 372.50 | 375.00 | 1,056,600 | 0 |
| 05-Jun-2023 | 385.00 | 385.00 | 375.00 | 375.00 | 1,695,400 | 0 |
| 31-May-2023 | 377.50 | 385.00 | 375.00 | 385.00 | 739,400 | 0 |
| 30-May-2023 | 390.00 | 390.00 | 375.00 | 377.50 | 2,061,000 | 0 |
| 29-May-2023 | 372.50 | 385.00 | 370.00 | 382.50 | 4,292,800 | 0 |
| 26-May-2023 | 355.00 | 372.50 | 355.00 | 370.00 | 3,577,800 | 0 |
| 25-May-2023 | 355.00 | 357.50 | 355.00 | 355.00 | 853,800 | 0 |
| 24-May-2023 | 355.00 | 357.50 | 355.00 | 355.00 | 518,200 | 0 |
| 23-May-2023 | 355.00 | 357.50 | 355.00 | 357.50 | 489,200 | 0 |
| 22-May-2023 | 355.00 | 355.00 | 352.50 | 355.00 | 1,055,000 | 0 |
| 19-May-2023 | 347.50 | 355.00 | 347.50 | 352.50 | 1,673,600 | 0 |
| 17-May-2023 | 352.50 | 360.00 | 350.00 | 352.50 | 993,800 | 0 |
| 16-May-2023 | 352.50 | 355.00 | 350.00 | 352.50 | 1,098,000 | 0 |
| 15-May-2023 | 360.00 | 360.00 | 347.50 | 352.50 | 1,588,400 | 0 |
| 12-May-2023 | 355.00 | 357.50 | 355.00 | 357.50 | 359,600 | 0 |
| 11-May-2023 | 352.50 | 355.00 | 350.00 | 355.00 | 414,600 | 0 |
| 10-May-2023 | 357.50 | 360.00 | 352.50 | 352.50 | 827,800 | 0 |
| 09-May-2023 | 350.00 | 362.50 | 350.00 | 355.00 | 702,600 | 0 |
| 08-May-2023 | 357.50 | 360.00 | 350.00 | 350.00 | 760,000 | 0 |
| 05-May-2023 | 352.50 | 355.00 | 350.00 | 350.00 | 360,200 | 0 |
| 04-May-2023 | 350.00 | 355.00 | 347.50 | 350.00 | 1,200,400 | 0 |
| 03-May-2023 | 362.50 | 362.50 | 345.00 | 350.00 | 3,467,600 | 0 |
| 02-May-2023 | 350.00 | 362.50 | 347.50 | 357.50 | 2,781,400 | 0 |
| 28-Apr-2023 | 342.50 | 347.50 | 335.00 | 342.50 | 2,645,800 | 0 |
| 27-Apr-2023 | 342.50 | 350.00 | 337.50 | 337.50 | 1,573,800 | 0 |
| 26-Apr-2023 | 335.00 | 350.00 | 335.00 | 340.00 | 2,288,000 | 0 |
| 18-Apr-2023 | 330.00 | 342.50 | 330.00 | 335.00 | 4,086,600 | 0 |
| 17-Apr-2023 | 325.00 | 332.50 | 325.00 | 327.50 | 1,305,400 | 0 |
| 14-Apr-2023 | 320.00 | 330.00 | 320.00 | 325.00 | 1,191,600 | 0 |
| 13-Apr-2023 | 320.00 | 325.00 | 320.00 | 320.00 | 1,104,000 | 0 |
| 12-Apr-2023 | 327.50 | 327.50 | 320.00 | 320.00 | 1,590,400 | 0 |
| 11-Apr-2023 | 335.00 | 340.00 | 317.50 | 327.50 | 3,034,000 | 0 |
| 10-Apr-2023 | 305.00 | 335.00 | 305.00 | 335.00 | 11,617,200 | 0 |
| 06-Apr-2023 | 302.50 | 305.00 | 300.00 | 302.50 | 1,754,600 | 0 |
| 05-Apr-2023 | 307.50 | 310.00 | 305.00 | 305.00 | 694,200 | 0 |
| 04-Apr-2023 | 310.00 | 310.00 | 302.50 | 307.50 | 652,800 | 0 |
| 03-Apr-2023 | 305.00 | 310.00 | 295.00 | 307.50 | 3,426,000 | 0 |
| 31-Mar-2023 | 310.00 | 310.00 | 302.50 | 305.00 | 1,696,800 | 0 |
| 30-Mar-2023 | 302.50 | 312.50 | 300.00 | 307.50 | 2,016,200 | 0 |
| 29-Mar-2023 | 307.50 | 312.50 | 300.00 | 302.50 | 2,190,200 | 0 |
| 28-Mar-2023 | 307.50 | 307.50 | 300.00 | 300.00 | 3,016,200 | 0 |
| 27-Mar-2023 | 295.00 | 320.00 | 292.50 | 305.00 | 3,400,000 | 0 |
| 24-Mar-2023 | 290.00 | 297.50 | 290.00 | 295.00 | 1,451,200 | 0 |
| 21-Mar-2023 | 285.00 | 290.00 | 285.00 | 290.00 | 897,400 | 0 |
| 20-Mar-2023 | 287.50 | 290.00 | 285.00 | 285.00 | 867,200 | 0 |
| 17-Mar-2023 | 287.50 | 290.00 | 282.50 | 287.50 | 1,886,600 | 0 |
| 16-Mar-2023 | 287.50 | 290.00 | 285.00 | 285.00 | 2,137,200 | 0 |
| 15-Mar-2023 | 287.50 | 292.50 | 285.00 | 287.50 | 1,580,600 | 0 |
| 14-Mar-2023 | 290.00 | 290.00 | 275.00 | 285.00 | 4,402,800 | 0 |
| 13-Mar-2023 | 282.50 | 287.50 | 282.50 | 287.50 | 2,693,400 | 0 |
| 10-Mar-2023 | 272.50 | 300.00 | 272.50 | 282.50 | 5,743,000 | 0 |
| 09-Mar-2023 | 267.50 | 272.50 | 267.50 | 272.50 | 1,505,400 | 0 |
| 08-Mar-2023 | 267.50 | 270.00 | 265.00 | 267.50 | 1,594,800 | 0 |
| 07-Mar-2023 | 262.50 | 270.00 | 262.50 | 267.50 | 2,505,000 | 0 |
| 06-Mar-2023 | 262.50 | 272.50 | 262.50 | 265.00 | 3,208,000 | 0 |
| 03-Mar-2023 | 242.00 | 262.50 | 240.00 | 262.50 | 5,586,000 | 0 |
| 02-Mar-2023 | 230.00 | 243.00 | 230.00 | 242.00 | 1,968,600 | 0 |
| 01-Mar-2023 | 225.00 | 230.00 | 225.00 | 230.00 | 604,000 | 0 |
| 28-Feb-2023 | 226.00 | 227.00 | 224.00 | 225.00 | 465,800 | 0 |
| 27-Feb-2023 | 225.00 | 227.00 | 224.00 | 226.00 | 161,600 | 0 |
| 24-Feb-2023 | 226.00 | 229.00 | 224.00 | 225.00 | 515,800 | 0 |
| 23-Feb-2023 | 222.00 | 226.00 | 221.00 | 226.00 | 692,800 | 0 |
| 22-Feb-2023 | 224.00 | 227.00 | 220.00 | 222.00 | 941,200 | 0 |
| 21-Feb-2023 | 230.00 | 230.00 | 224.00 | 224.00 | 91,000 | 0 |
| 20-Feb-2023 | 227.00 | 229.00 | 223.00 | 224.00 | 308,000 | 0 |
| 17-Feb-2023 | 223.00 | 232.00 | 223.00 | 227.00 | 625,200 | 0 |
| 16-Feb-2023 | 220.00 | 225.00 | 217.00 | 223.00 | 324,400 | 0 |
| 15-Feb-2023 | 216.00 | 227.00 | 216.00 | 223.00 | 182,400 | 0 |
| 14-Feb-2023 | 221.00 | 222.00 | 216.00 | 216.00 | 303,000 | 0 |
| 13-Feb-2023 | 220.00 | 222.00 | 215.00 | 221.00 | 166,400 | 0 |
| 10-Feb-2023 | 220.00 | 220.00 | 214.00 | 220.00 | 613,200 | 0 |
| 09-Feb-2023 | 215.00 | 223.00 | 215.00 | 220.00 | 210,800 | 0 |
| 08-Feb-2023 | 224.00 | 224.00 | 218.00 | 218.00 | 162,400 | 0 |
| 07-Feb-2023 | 218.00 | 230.00 | 215.00 | 217.00 | 149,000 | 0 |
| 06-Feb-2023 | 224.00 | 224.00 | 217.00 | 218.00 | 595,200 | 0 |
| 03-Feb-2023 | 225.00 | 225.00 | 220.00 | 224.00 | 370,400 | 0 |
| 02-Feb-2023 | 223.00 | 228.00 | 220.00 | 223.00 | 122,800 | 0 |
| 01-Feb-2023 | 225.00 | 230.00 | 221.00 | 221.00 | 568,200 | 0 |
| 31-Jan-2023 | 228.00 | 233.00 | 221.00 | 221.00 | 1,052,400 | 0 |
| 30-Jan-2023 | 219.00 | 229.00 | 219.00 | 227.00 | 1,129,200 | 0 |
| 27-Jan-2023 | 215.00 | 221.00 | 214.00 | 219.00 | 285,000 | 0 |
| 26-Jan-2023 | 207.00 | 223.00 | 207.00 | 214.00 | 970,000 | 0 |
| 25-Jan-2023 | 205.00 | 210.00 | 205.00 | 207.00 | 225,800 | 0 |
| 24-Jan-2023 | 208.00 | 208.00 | 205.00 | 206.00 | 384,600 | 0 |
| 20-Jan-2023 | 209.00 | 209.00 | 207.00 | 208.00 | 167,400 | 0 |
| 19-Jan-2023 | 207.00 | 209.00 | 205.00 | 209.00 | 385,600 | 0 |
| 18-Jan-2023 | 205.00 | 207.00 | 203.00 | 207.00 | 393,000 | 0 |
| 17-Jan-2023 | 206.00 | 207.00 | 204.00 | 205.00 | 324,400 | 0 |
| 16-Jan-2023 | 209.00 | 210.00 | 205.00 | 205.00 | 135,400 | 0 |
| 13-Jan-2023 | 209.00 | 210.00 | 208.00 | 208.00 | 124,400 | 0 |
| 12-Jan-2023 | 201.00 | 215.00 | 200.00 | 209.00 | 252,600 | 0 |
| 11-Jan-2023 | 205.00 | 206.00 | 200.00 | 201.00 | 740,600 | 0 |
| 10-Jan-2023 | 205.00 | 208.00 | 204.00 | 204.00 | 379,400 | 0 |
| 09-Jan-2023 | 208.00 | 210.00 | 205.00 | 205.00 | 911,400 | 0 |
| 06-Jan-2023 | 215.00 | 215.00 | 205.00 | 208.00 | 810,400 | 0 |
| 05-Jan-2023 | 229.00 | 230.00 | 213.00 | 213.00 | 1,733,400 | 0 |
| 04-Jan-2023 | 231.00 | 234.00 | 227.00 | 229.00 | 388,800 | 0 |
| 03-Jan-2023 | 237.00 | 238.00 | 230.00 | 231.00 | 1,416,200 | 0 |
| 02-Jan-2023 | 236.00 | 241.00 | 236.00 | 239.00 | 414,600 | 0 |
| 30-Dec-2022 | 236.00 | 238.00 | 230.00 | 235.00 | 627,400 | 0 |