| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 260.00 | 272.00 | 258.00 | 264.00 | 8,575,700 | 0 |
| 05-Jun-2023 | 262.00 | 266.00 | 254.00 | 260.00 | 4,260,700 | 0 |
| 31-May-2023 | 282.00 | 282.00 | 266.00 | 266.00 | 10,318,200 | 0 |
| 30-May-2023 | 276.00 | 290.00 | 276.00 | 282.00 | 6,243,000 | 0 |
| 29-May-2023 | 284.00 | 284.00 | 274.00 | 276.00 | 3,047,800 | 0 |
| 26-May-2023 | 274.00 | 286.00 | 270.00 | 282.00 | 13,069,200 | 0 |
| 25-May-2023 | 284.00 | 284.00 | 274.00 | 276.00 | 9,289,100 | 0 |
| 24-May-2023 | 274.00 | 286.00 | 268.00 | 282.00 | 14,382,200 | 0 |
| 23-May-2023 | 278.00 | 290.00 | 268.00 | 274.00 | 11,477,800 | 0 |
| 22-May-2023 | 286.00 | 290.00 | 268.00 | 276.00 | 4,987,100 | 0 |
| 19-May-2023 | 290.00 | 306.00 | 282.00 | 286.00 | 17,565,400 | 0 |
| 17-May-2023 | 284.00 | 300.00 | 282.00 | 288.00 | 8,744,300 | 0 |
| 16-May-2023 | 300.00 | 300.00 | 286.00 | 286.00 | 879,900 | 0 |
| 15-May-2023 | 300.00 | 300.00 | 280.00 | 300.00 | 1,949,400 | 0 |
| 12-May-2023 | 316.00 | 318.00 | 300.00 | 300.00 | 1,907,600 | 0 |
| 11-May-2023 | 308.00 | 318.00 | 290.00 | 316.00 | 6,318,000 | 0 |
| 10-May-2023 | 324.00 | 324.00 | 310.00 | 310.00 | 4,047,700 | 0 |
| 09-May-2023 | 358.00 | 368.00 | 332.00 | 332.00 | 21,631,900 | 0 |
| 08-May-2023 | 362.00 | 368.00 | 356.00 | 356.00 | 13,597,100 | 0 |
| 05-May-2023 | 356.00 | 370.00 | 352.00 | 362.00 | 17,036,100 | 0 |
| 04-May-2023 | 350.00 | 360.00 | 346.00 | 360.00 | 4,498,300 | 0 |
| 03-May-2023 | 400.00 | 410.00 | 372.00 | 372.00 | 36,510,600 | 0 |
| 02-May-2023 | 362.00 | 400.00 | 356.00 | 400.00 | 42,916,800 | 0 |
| 28-Apr-2023 | 372.00 | 376.00 | 358.00 | 360.00 | 13,333,100 | 0 |
| 27-Apr-2023 | 344.00 | 374.00 | 338.00 | 372.00 | 45,910,400 | 0 |
| 26-Apr-2023 | 306.00 | 350.00 | 302.00 | 346.00 | 50,341,200 | 0 |
| 18-Apr-2023 | 282.00 | 308.00 | 274.00 | 304.00 | 23,539,200 | 0 |
| 17-Apr-2023 | 270.00 | 286.00 | 260.00 | 286.00 | 16,354,700 | 0 |
| 14-Apr-2023 | 250.00 | 272.00 | 246.00 | 270.00 | 22,302,100 | 0 |
| 13-Apr-2023 | 262.00 | 272.00 | 250.00 | 250.00 | 45,624,100 | 0 |
| 12-Apr-2023 | 280.00 | 280.00 | 262.00 | 264.00 | 8,795,100 | 0 |
| 11-Apr-2023 | 262.00 | 286.00 | 256.00 | 280.00 | 20,124,300 | 0 |
| 10-Apr-2023 | 284.00 | 284.00 | 264.00 | 264.00 | 7,045,700 | 0 |
| 06-Apr-2023 | 298.00 | 306.00 | 282.00 | 282.00 | 14,190,900 | 0 |
| 05-Apr-2023 | 304.00 | 310.00 | 292.00 | 298.00 | 9,663,500 | 0 |
| 04-Apr-2023 | 316.00 | 322.00 | 302.00 | 306.00 | 8,290,700 | 0 |
| 03-Apr-2023 | 328.00 | 336.00 | 312.00 | 316.00 | 15,961,000 | 0 |
| 31-Mar-2023 | 300.00 | 328.00 | 296.00 | 326.00 | 49,714,900 | 0 |
| 30-Mar-2023 | 298.00 | 306.00 | 292.00 | 298.00 | 10,703,900 | 0 |
| 29-Mar-2023 | 296.00 | 310.00 | 280.00 | 296.00 | 35,316,800 | 0 |
| 28-Mar-2023 | 294.00 | 304.00 | 292.00 | 294.00 | 7,387,700 | 0 |
| 27-Mar-2023 | 290.00 | 306.00 | 288.00 | 294.00 | 12,815,300 | 0 |
| 24-Mar-2023 | 298.00 | 306.00 | 288.00 | 288.00 | 13,178,900 | 0 |
| 21-Mar-2023 | 278.00 | 314.00 | 278.00 | 298.00 | 54,932,000 | 0 |
| 20-Mar-2023 | 278.00 | 282.00 | 274.00 | 278.00 | 2,412,200 | 0 |
| 17-Mar-2023 | 270.00 | 292.00 | 270.00 | 282.00 | 11,569,900 | 0 |
| 16-Mar-2023 | 280.00 | 284.00 | 272.00 | 274.00 | 2,114,500 | 0 |
| 15-Mar-2023 | 272.00 | 288.00 | 272.00 | 284.00 | 5,678,800 | 0 |
| 14-Mar-2023 | 276.00 | 280.00 | 270.00 | 272.00 | 2,291,500 | 0 |
| 13-Mar-2023 | 268.00 | 294.00 | 268.00 | 280.00 | 18,388,500 | 0 |
| 10-Mar-2023 | 276.00 | 282.00 | 268.00 | 270.00 | 4,219,000 | 0 |
| 09-Mar-2023 | 264.00 | 302.00 | 262.00 | 282.00 | 37,813,700 | 0 |
| 08-Mar-2023 | 266.00 | 266.00 | 262.00 | 264.00 | 3,076,600 | 0 |
| 07-Mar-2023 | 262.00 | 268.00 | 262.00 | 264.00 | 1,816,600 | 0 |
| 06-Mar-2023 | 266.00 | 274.00 | 264.00 | 266.00 | 7,207,600 | 0 |
| 03-Mar-2023 | 260.00 | 276.00 | 260.00 | 266.00 | 10,552,200 | 0 |
| 02-Mar-2023 | 268.00 | 270.00 | 260.00 | 262.00 | 3,360,000 | 0 |
| 01-Mar-2023 | 280.00 | 280.00 | 266.00 | 268.00 | 8,315,600 | 0 |
| 28-Feb-2023 | 280.00 | 288.00 | 276.00 | 278.00 | 6,216,500 | 0 |
| 27-Feb-2023 | 286.00 | 298.00 | 274.00 | 280.00 | 8,922,000 | 0 |
| 24-Feb-2023 | 302.00 | 304.00 | 286.00 | 286.00 | 12,115,200 | 0 |
| 23-Feb-2023 | 280.00 | 326.00 | 278.00 | 302.00 | 57,207,500 | 0 |
| 22-Feb-2023 | 274.00 | 286.00 | 266.00 | 280.00 | 9,836,800 | 0 |
| 21-Feb-2023 | 282.00 | 284.00 | 276.00 | 276.00 | 1,910,300 | 0 |
| 20-Feb-2023 | 278.00 | 300.00 | 270.00 | 282.00 | 15,143,200 | 0 |
| 17-Feb-2023 | 310.00 | 310.00 | 290.00 | 290.00 | 10,977,100 | 0 |
| 16-Feb-2023 | 302.00 | 320.00 | 294.00 | 310.00 | 31,752,600 | 0 |
| 15-Feb-2023 | 306.00 | 310.00 | 302.00 | 302.00 | 4,564,300 | 0 |
| 14-Feb-2023 | 318.00 | 324.00 | 302.00 | 306.00 | 24,208,100 | 0 |
| 13-Feb-2023 | 310.00 | 320.00 | 302.00 | 318.00 | 19,093,900 | 0 |
| 10-Feb-2023 | 300.00 | 310.00 | 294.00 | 310.00 | 19,194,800 | 0 |
| 09-Feb-2023 | 282.00 | 300.00 | 280.00 | 300.00 | 21,061,000 | 0 |
| 08-Feb-2023 | 282.00 | 282.00 | 280.00 | 280.00 | 814,200 | 0 |
| 07-Feb-2023 | 286.00 | 294.00 | 280.00 | 282.00 | 7,202,400 | 0 |
| 06-Feb-2023 | 280.00 | 296.00 | 278.00 | 286.00 | 11,354,000 | 0 |
| 03-Feb-2023 | 268.00 | 294.00 | 260.00 | 280.00 | 20,401,000 | 0 |
| 02-Feb-2023 | 262.00 | 280.00 | 256.00 | 268.00 | 11,232,600 | 0 |
| 01-Feb-2023 | 252.00 | 270.00 | 250.00 | 260.00 | 8,429,400 | 0 |
| 31-Jan-2023 | 258.00 | 258.00 | 250.00 | 250.00 | 1,538,100 | 0 |
| 30-Jan-2023 | 264.00 | 266.00 | 254.00 | 256.00 | 2,824,000 | 0 |
| 27-Jan-2023 | 260.00 | 266.00 | 258.00 | 264.00 | 3,328,700 | 0 |
| 26-Jan-2023 | 252.00 | 262.00 | 252.00 | 260.00 | 8,878,800 | 0 |
| 25-Jan-2023 | 242.00 | 254.00 | 238.00 | 252.00 | 11,427,700 | 0 |
| 24-Jan-2023 | 238.00 | 242.00 | 238.00 | 240.00 | 1,096,000 | 0 |
| 20-Jan-2023 | 236.00 | 238.00 | 236.00 | 238.00 | 1,060,100 | 0 |
| 19-Jan-2023 | 232.00 | 238.00 | 232.00 | 236.00 | 1,562,200 | 0 |
| 18-Jan-2023 | 234.00 | 234.00 | 232.00 | 232.00 | 337,400 | 0 |
| 17-Jan-2023 | 230.00 | 234.00 | 230.00 | 232.00 | 643,100 | 0 |
| 16-Jan-2023 | 230.00 | 232.00 | 230.00 | 230.00 | 474,600 | 0 |
| 13-Jan-2023 | 224.00 | 240.00 | 224.00 | 230.00 | 12,395,400 | 0 |
| 12-Jan-2023 | 224.00 | 224.00 | 222.00 | 224.00 | 914,600 | 0 |
| 11-Jan-2023 | 232.00 | 232.00 | 224.00 | 224.00 | 1,805,000 | 0 |
| 10-Jan-2023 | 236.00 | 236.00 | 230.00 | 232.00 | 520,800 | 0 |
| 09-Jan-2023 | 232.00 | 236.00 | 232.00 | 236.00 | 177,300 | 0 |
| 06-Jan-2023 | 234.00 | 236.00 | 230.00 | 232.00 | 1,587,700 | 0 |
| 05-Jan-2023 | 236.00 | 240.00 | 234.00 | 234.00 | 1,574,300 | 0 |
| 04-Jan-2023 | 232.00 | 236.00 | 230.00 | 236.00 | 2,215,100 | 0 |
| 03-Jan-2023 | 232.00 | 234.00 | 230.00 | 230.00 | 1,203,500 | 0 |
| 02-Jan-2023 | 228.00 | 232.00 | 226.00 | 230.00 | 712,900 | 0 |
| 30-Dec-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 1,219,600 | 0 |