| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 685.00 | 705.00 | 680.00 | 680.00 | 10,725,700 | 0 |
| 05-Jun-2023 | 650.00 | 695.00 | 630.00 | 685.00 | 27,847,600 | 0 |
| 31-May-2023 | 665.00 | 670.00 | 610.00 | 650.00 | 30,435,700 | 0 |
| 30-May-2023 | 540.00 | 625.00 | 540.00 | 625.00 | 31,348,600 | 0 |
| 29-May-2023 | 545.00 | 570.00 | 520.00 | 540.00 | 14,397,400 | 0 |
| 26-May-2023 | 498.00 | 550.00 | 498.00 | 545.00 | 21,658,600 | 0 |
| 25-May-2023 | 535.00 | 535.00 | 535.00 | 535.00 | 73,100 | 0 |
| 24-May-2023 | 615.00 | 640.00 | 570.00 | 570.00 | 37,779,200 | 0 |
| 23-May-2023 | 500.00 | 610.00 | 500.00 | 610.00 | 58,788,800 | 0 |
| 22-May-2023 | 520.00 | 530.00 | 498.00 | 500.00 | 10,296,500 | 0 |
| 19-May-2023 | 478.00 | 520.00 | 476.00 | 520.00 | 21,583,800 | 0 |
| 17-May-2023 | 470.00 | 480.00 | 470.00 | 478.00 | 8,440,200 | 0 |
| 16-May-2023 | 470.00 | 478.00 | 468.00 | 472.00 | 8,068,700 | 0 |
| 15-May-2023 | 464.00 | 476.00 | 462.00 | 470.00 | 13,945,100 | 0 |
| 12-May-2023 | 468.00 | 474.00 | 456.00 | 464.00 | 16,670,400 | 0 |
| 11-May-2023 | 474.00 | 480.00 | 466.00 | 468.00 | 19,369,600 | 0 |
| 10-May-2023 | 456.00 | 472.00 | 454.00 | 472.00 | 19,694,400 | 0 |
| 09-May-2023 | 444.00 | 460.00 | 432.00 | 454.00 | 23,357,100 | 0 |
| 08-May-2023 | 448.00 | 460.00 | 444.00 | 444.00 | 18,845,400 | 0 |
| 05-May-2023 | 426.00 | 448.00 | 410.00 | 446.00 | 31,704,400 | 0 |
| 04-May-2023 | 400.00 | 424.00 | 398.00 | 424.00 | 19,521,400 | 0 |
| 03-May-2023 | 404.00 | 420.00 | 398.00 | 400.00 | 30,284,600 | 0 |
| 02-May-2023 | 376.00 | 402.00 | 368.00 | 402.00 | 25,160,700 | 0 |
| 28-Apr-2023 | 366.00 | 380.00 | 362.00 | 376.00 | 13,816,200 | 0 |
| 27-Apr-2023 | 372.00 | 390.00 | 360.00 | 366.00 | 31,727,700 | 0 |
| 26-Apr-2023 | 350.00 | 372.00 | 344.00 | 372.00 | 18,973,200 | 0 |
| 18-Apr-2023 | 324.00 | 352.00 | 318.00 | 348.00 | 24,852,900 | 0 |
| 17-Apr-2023 | 328.00 | 388.00 | 318.00 | 326.00 | 87,289,300 | 0 |
| 14-Apr-2023 | 332.00 | 342.00 | 326.00 | 326.00 | 7,590,100 | 0 |
| 13-Apr-2023 | 336.00 | 342.00 | 318.00 | 332.00 | 13,852,800 | 0 |
| 12-Apr-2023 | 298.00 | 338.00 | 292.00 | 336.00 | 49,415,600 | 0 |
| 11-Apr-2023 | 294.00 | 302.00 | 282.00 | 298.00 | 12,228,600 | 0 |
| 10-Apr-2023 | 286.00 | 298.00 | 266.00 | 294.00 | 29,603,900 | 0 |
| 06-Apr-2023 | 234.00 | 286.00 | 232.00 | 286.00 | 47,082,600 | 0 |
| 05-Apr-2023 | 222.00 | 234.00 | 214.00 | 234.00 | 14,426,500 | 0 |
| 04-Apr-2023 | 220.00 | 224.00 | 210.00 | 222.00 | 16,205,100 | 0 |
| 03-Apr-2023 | 224.00 | 240.00 | 224.00 | 224.00 | 648,400 | 0 |
| 31-Mar-2023 | 258.00 | 260.00 | 240.00 | 240.00 | 11,431,400 | 0 |
| 30-Mar-2023 | 226.00 | 274.00 | 218.00 | 258.00 | 92,925,900 | 0 |
| 29-Mar-2023 | 210.00 | 226.00 | 210.00 | 226.00 | 13,881,500 | 0 |
| 28-Mar-2023 | 204.00 | 210.00 | 202.00 | 210.00 | 3,840,800 | 0 |
| 27-Mar-2023 | 212.00 | 214.00 | 202.00 | 202.00 | 8,692,200 | 0 |
| 24-Mar-2023 | 210.00 | 214.00 | 206.00 | 210.00 | 4,707,600 | 0 |
| 21-Mar-2023 | 199.00 | 210.00 | 199.00 | 210.00 | 8,934,900 | 0 |
| 20-Mar-2023 | 200.00 | 204.00 | 199.00 | 199.00 | 3,669,500 | 0 |
| 17-Mar-2023 | 200.00 | 204.00 | 199.00 | 200.00 | 3,244,400 | 0 |
| 16-Mar-2023 | 202.00 | 206.00 | 198.00 | 200.00 | 7,182,300 | 0 |
| 15-Mar-2023 | 196.00 | 204.00 | 193.00 | 202.00 | 3,331,300 | 0 |
| 14-Mar-2023 | 204.00 | 208.00 | 200.00 | 200.00 | 5,923,800 | 0 |
| 13-Mar-2023 | 214.00 | 220.00 | 214.00 | 214.00 | 6,878,400 | 0 |
| 10-Mar-2023 | 244.00 | 254.00 | 228.00 | 228.00 | 59,973,300 | 0 |
| 09-Mar-2023 | 244.00 | 250.00 | 228.00 | 244.00 | 34,670,400 | 0 |
| 08-Mar-2023 | 246.00 | 254.00 | 240.00 | 244.00 | 58,008,500 | 0 |
| 07-Mar-2023 | 232.00 | 246.00 | 226.00 | 246.00 | 44,999,900 | 0 |
| 06-Mar-2023 | 206.00 | 230.00 | 200.00 | 230.00 | 75,998,900 | 0 |
| 03-Mar-2023 | 208.00 | 210.00 | 200.00 | 206.00 | 6,264,400 | 0 |
| 02-Mar-2023 | 226.00 | 232.00 | 214.00 | 214.00 | 20,813,000 | 0 |
| 01-Mar-2023 | 226.00 | 230.00 | 218.00 | 228.00 | 12,919,000 | 0 |
| 28-Feb-2023 | 218.00 | 228.00 | 216.00 | 226.00 | 10,216,000 | 0 |
| 27-Feb-2023 | 242.00 | 242.00 | 228.00 | 228.00 | 1,799,600 | 0 |
| 24-Feb-2023 | 262.00 | 262.00 | 244.00 | 244.00 | 12,925,700 | 0 |
| 23-Feb-2023 | 266.00 | 270.00 | 258.00 | 262.00 | 11,717,200 | 0 |
| 22-Feb-2023 | 254.00 | 268.00 | 252.00 | 266.00 | 62,532,700 | 0 |
| 21-Feb-2023 | 242.00 | 256.00 | 242.00 | 252.00 | 33,422,200 | 0 |
| 20-Feb-2023 | 230.00 | 246.00 | 230.00 | 242.00 | 7,920,300 | 0 |
| 17-Feb-2023 | 246.00 | 256.00 | 246.00 | 246.00 | 1,993,900 | 0 |
| 16-Feb-2023 | 282.00 | 300.00 | 264.00 | 264.00 | 32,353,800 | 0 |
| 15-Feb-2023 | 280.00 | 290.00 | 278.00 | 282.00 | 28,156,300 | 0 |
| 14-Feb-2023 | 256.00 | 280.00 | 256.00 | 280.00 | 27,970,800 | 0 |
| 13-Feb-2023 | 294.00 | 294.00 | 274.00 | 274.00 | 264,100 | 0 |
| 10-Feb-2023 | 318.00 | 320.00 | 294.00 | 294.00 | 12,056,500 | 0 |
| 09-Feb-2023 | 300.00 | 316.00 | 300.00 | 316.00 | 27,011,300 | 0 |
| 08-Feb-2023 | 298.00 | 302.00 | 282.00 | 302.00 | 5,662,600 | 0 |
| 07-Feb-2023 | 318.00 | 320.00 | 300.00 | 300.00 | 8,876,800 | 0 |
| 06-Feb-2023 | 342.00 | 342.00 | 322.00 | 322.00 | 2,748,500 | 0 |
| 03-Feb-2023 | 360.00 | 364.00 | 346.00 | 346.00 | 1,467,900 | 0 |
| 02-Feb-2023 | 396.00 | 398.00 | 370.00 | 370.00 | 14,377,100 | 0 |
| 01-Feb-2023 | 404.00 | 414.00 | 396.00 | 396.00 | 18,531,200 | 0 |
| 31-Jan-2023 | 394.00 | 408.00 | 394.00 | 404.00 | 21,040,800 | 0 |
| 30-Jan-2023 | 386.00 | 396.00 | 384.00 | 396.00 | 12,194,500 | 0 |
| 27-Jan-2023 | 400.00 | 406.00 | 386.00 | 386.00 | 18,338,800 | 0 |
| 26-Jan-2023 | 396.00 | 404.00 | 396.00 | 400.00 | 17,660,300 | 0 |
| 25-Jan-2023 | 376.00 | 396.00 | 374.00 | 396.00 | 31,072,600 | 0 |
| 24-Jan-2023 | 360.00 | 376.00 | 360.00 | 376.00 | 16,227,300 | 0 |
| 20-Jan-2023 | 354.00 | 360.00 | 354.00 | 360.00 | 2,968,100 | 0 |
| 19-Jan-2023 | 360.00 | 362.00 | 352.00 | 354.00 | 3,745,900 | 0 |
| 18-Jan-2023 | 368.00 | 368.00 | 362.00 | 362.00 | 2,615,800 | 0 |
| 17-Jan-2023 | 362.00 | 368.00 | 356.00 | 368.00 | 5,352,800 | 0 |
| 16-Jan-2023 | 374.00 | 374.00 | 362.00 | 362.00 | 5,371,100 | 0 |
| 13-Jan-2023 | 370.00 | 378.00 | 368.00 | 374.00 | 8,106,500 | 0 |
| 12-Jan-2023 | 364.00 | 372.00 | 354.00 | 370.00 | 13,584,200 | 0 |
| 11-Jan-2023 | 356.00 | 366.00 | 350.00 | 364.00 | 21,487,000 | 0 |
| 10-Jan-2023 | 338.00 | 358.00 | 338.00 | 356.00 | 28,661,500 | 0 |
| 09-Jan-2023 | 326.00 | 338.00 | 326.00 | 338.00 | 6,815,400 | 0 |
| 06-Jan-2023 | 324.00 | 328.00 | 322.00 | 326.00 | 3,089,200 | 0 |
| 05-Jan-2023 | 336.00 | 336.00 | 324.00 | 324.00 | 4,117,800 | 0 |
| 04-Jan-2023 | 342.00 | 352.00 | 336.00 | 336.00 | 12,688,300 | 0 |
| 03-Jan-2023 | 338.00 | 344.00 | 338.00 | 342.00 | 5,063,900 | 0 |
| 02-Jan-2023 | 336.00 | 344.00 | 332.00 | 340.00 | 7,605,800 | 0 |
| 30-Dec-2022 | 314.00 | 338.00 | 314.00 | 338.00 | 10,916,700 | 0 |