| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 161.00 | 163.00 | 159.00 | 162.00 | 69,786,800 | 0 |
| 05-Jun-2023 | 158.00 | 161.00 | 156.00 | 161.00 | 81,657,600 | 0 |
| 31-May-2023 | 160.00 | 161.00 | 153.00 | 158.00 | 91,107,300 | 0 |
| 30-May-2023 | 158.00 | 166.00 | 158.00 | 160.00 | 61,634,200 | 0 |
| 29-May-2023 | 161.00 | 165.00 | 159.00 | 162.00 | 74,260,400 | 0 |
| 26-May-2023 | 165.00 | 167.00 | 156.00 | 160.00 | 125,947,000 | 0 |
| 25-May-2023 | 161.00 | 166.00 | 158.00 | 165.00 | 140,370,300 | 0 |
| 24-May-2023 | 157.00 | 162.00 | 157.00 | 161.00 | 46,573,500 | 0 |
| 23-May-2023 | 160.00 | 163.00 | 157.00 | 157.00 | 48,523,600 | 0 |
| 22-May-2023 | 154.00 | 160.00 | 153.00 | 159.00 | 39,430,900 | 0 |
| 19-May-2023 | 153.00 | 157.00 | 152.00 | 153.00 | 29,628,200 | 0 |
| 17-May-2023 | 151.00 | 156.00 | 148.00 | 152.00 | 54,125,700 | 0 |
| 16-May-2023 | 159.00 | 168.00 | 150.00 | 151.00 | 186,476,100 | 0 |
| 15-May-2023 | 159.00 | 163.00 | 157.00 | 160.00 | 43,935,100 | 0 |
| 12-May-2023 | 160.00 | 161.00 | 157.00 | 158.00 | 17,957,100 | 0 |
| 11-May-2023 | 157.00 | 163.00 | 156.00 | 160.00 | 45,030,800 | 0 |
| 10-May-2023 | 158.00 | 161.00 | 157.00 | 157.00 | 21,985,900 | 0 |
| 09-May-2023 | 158.00 | 165.00 | 156.00 | 157.00 | 139,333,900 | 0 |
| 08-May-2023 | 148.00 | 159.00 | 147.00 | 157.00 | 136,862,100 | 0 |
| 05-May-2023 | 149.00 | 150.00 | 145.00 | 148.00 | 38,215,500 | 0 |
| 04-May-2023 | 150.00 | 151.00 | 148.00 | 149.00 | 31,623,800 | 0 |
| 03-May-2023 | 151.00 | 154.00 | 145.00 | 150.00 | 59,694,100 | 0 |
| 02-May-2023 | 151.00 | 154.00 | 149.00 | 151.00 | 30,366,900 | 0 |
| 28-Apr-2023 | 152.00 | 155.00 | 150.00 | 151.00 | 45,628,200 | 0 |
| 27-Apr-2023 | 150.00 | 153.00 | 148.00 | 150.00 | 46,965,000 | 0 |
| 26-Apr-2023 | 148.00 | 153.00 | 147.00 | 150.00 | 140,613,700 | 0 |
| 18-Apr-2023 | 134.00 | 145.00 | 131.00 | 145.00 | 66,438,100 | 0 |
| 17-Apr-2023 | 132.00 | 135.00 | 132.00 | 134.00 | 6,513,000 | 0 |
| 14-Apr-2023 | 134.00 | 135.00 | 132.00 | 132.00 | 6,911,500 | 0 |
| 13-Apr-2023 | 134.00 | 138.00 | 132.00 | 133.00 | 50,733,800 | 0 |
| 12-Apr-2023 | 136.00 | 136.00 | 133.00 | 134.00 | 20,272,800 | 0 |
| 11-Apr-2023 | 131.00 | 137.00 | 130.00 | 135.00 | 64,351,100 | 0 |
| 10-Apr-2023 | 128.00 | 131.00 | 127.00 | 130.00 | 18,609,300 | 0 |
| 06-Apr-2023 | 130.00 | 130.00 | 128.00 | 128.00 | 9,958,800 | 0 |
| 05-Apr-2023 | 131.00 | 132.00 | 129.00 | 129.00 | 24,917,600 | 0 |
| 04-Apr-2023 | 131.00 | 131.00 | 128.00 | 129.00 | 13,315,000 | 0 |
| 03-Apr-2023 | 128.00 | 132.00 | 128.00 | 131.00 | 13,536,300 | 0 |
| 31-Mar-2023 | 130.00 | 130.00 | 127.00 | 128.00 | 22,818,300 | 0 |
| 30-Mar-2023 | 132.00 | 132.00 | 123.00 | 127.00 | 64,278,200 | 0 |
| 29-Mar-2023 | 136.00 | 136.00 | 132.00 | 132.00 | 24,802,100 | 0 |
| 28-Mar-2023 | 132.00 | 135.00 | 131.00 | 134.00 | 10,106,900 | 0 |
| 27-Mar-2023 | 132.00 | 134.00 | 131.00 | 131.00 | 7,708,300 | 0 |
| 24-Mar-2023 | 133.00 | 136.00 | 132.00 | 132.00 | 19,154,900 | 0 |
| 21-Mar-2023 | 129.00 | 140.00 | 127.00 | 133.00 | 41,816,500 | 0 |
| 20-Mar-2023 | 130.00 | 132.00 | 127.00 | 128.00 | 15,145,300 | 0 |
| 17-Mar-2023 | 129.00 | 131.00 | 127.00 | 130.00 | 13,062,900 | 0 |
| 16-Mar-2023 | 131.00 | 131.00 | 126.00 | 128.00 | 25,176,600 | 0 |
| 15-Mar-2023 | 133.00 | 135.00 | 131.00 | 131.00 | 16,133,800 | 0 |
| 14-Mar-2023 | 138.00 | 138.00 | 131.00 | 132.00 | 19,172,300 | 0 |
| 13-Mar-2023 | 134.00 | 140.00 | 132.00 | 138.00 | 26,246,600 | 0 |
| 10-Mar-2023 | 137.00 | 137.00 | 133.00 | 134.00 | 24,130,000 | 0 |
| 09-Mar-2023 | 136.00 | 139.00 | 135.00 | 137.00 | 11,136,200 | 0 |
| 08-Mar-2023 | 143.00 | 143.00 | 135.00 | 136.00 | 60,922,100 | 0 |
| 07-Mar-2023 | 144.00 | 146.00 | 143.00 | 143.00 | 12,233,600 | 0 |
| 06-Mar-2023 | 146.00 | 148.00 | 143.00 | 144.00 | 10,874,700 | 0 |
| 03-Mar-2023 | 148.00 | 150.00 | 145.00 | 146.00 | 15,953,400 | 0 |
| 02-Mar-2023 | 144.00 | 149.00 | 144.00 | 148.00 | 15,124,700 | 0 |
| 01-Mar-2023 | 148.00 | 150.00 | 143.00 | 144.00 | 19,781,300 | 0 |
| 28-Feb-2023 | 148.00 | 150.00 | 146.00 | 148.00 | 14,463,900 | 0 |
| 27-Feb-2023 | 146.00 | 152.00 | 145.00 | 148.00 | 40,281,500 | 0 |
| 24-Feb-2023 | 142.00 | 146.00 | 142.00 | 146.00 | 13,745,000 | 0 |
| 23-Feb-2023 | 143.00 | 145.00 | 142.00 | 142.00 | 8,245,300 | 0 |
| 22-Feb-2023 | 144.00 | 146.00 | 142.00 | 143.00 | 8,389,900 | 0 |
| 21-Feb-2023 | 144.00 | 147.00 | 143.00 | 144.00 | 11,150,700 | 0 |
| 20-Feb-2023 | 143.00 | 146.00 | 143.00 | 143.00 | 16,503,800 | 0 |
| 17-Feb-2023 | 146.00 | 147.00 | 143.00 | 143.00 | 17,646,200 | 0 |
| 16-Feb-2023 | 144.00 | 146.00 | 144.00 | 146.00 | 10,219,300 | 0 |
| 15-Feb-2023 | 144.00 | 147.00 | 142.00 | 143.00 | 20,283,500 | 0 |
| 14-Feb-2023 | 143.00 | 147.00 | 142.00 | 143.00 | 8,121,400 | 0 |
| 13-Feb-2023 | 145.00 | 149.00 | 142.00 | 143.00 | 28,584,700 | 0 |
| 10-Feb-2023 | 145.00 | 147.00 | 142.00 | 145.00 | 21,822,700 | 0 |
| 09-Feb-2023 | 149.00 | 150.00 | 145.00 | 145.00 | 21,761,500 | 0 |
| 08-Feb-2023 | 154.00 | 154.00 | 146.00 | 147.00 | 37,061,000 | 0 |
| 07-Feb-2023 | 154.00 | 155.00 | 151.00 | 152.00 | 18,754,300 | 0 |
| 06-Feb-2023 | 157.00 | 159.00 | 153.00 | 154.00 | 36,813,100 | 0 |
| 03-Feb-2023 | 151.00 | 160.00 | 151.00 | 157.00 | 65,845,400 | 0 |
| 02-Feb-2023 | 154.00 | 157.00 | 151.00 | 151.00 | 36,712,500 | 0 |
| 01-Feb-2023 | 147.00 | 157.00 | 146.00 | 153.00 | 98,951,700 | 0 |
| 31-Jan-2023 | 146.00 | 150.00 | 142.00 | 146.00 | 23,692,300 | 0 |
| 30-Jan-2023 | 155.00 | 156.00 | 145.00 | 146.00 | 53,762,800 | 0 |
| 27-Jan-2023 | 153.00 | 158.00 | 149.00 | 155.00 | 60,990,700 | 0 |
| 26-Jan-2023 | 147.00 | 155.00 | 141.00 | 153.00 | 54,474,800 | 0 |
| 25-Jan-2023 | 141.00 | 150.00 | 141.00 | 145.00 | 90,956,000 | 0 |
| 24-Jan-2023 | 131.00 | 141.00 | 131.00 | 141.00 | 44,786,700 | 0 |
| 20-Jan-2023 | 131.00 | 132.00 | 130.00 | 131.00 | 2,980,100 | 0 |
| 19-Jan-2023 | 130.00 | 133.00 | 130.00 | 131.00 | 4,637,400 | 0 |
| 18-Jan-2023 | 130.00 | 132.00 | 130.00 | 130.00 | 6,089,900 | 0 |
| 17-Jan-2023 | 129.00 | 132.00 | 129.00 | 130.00 | 6,403,700 | 0 |
| 16-Jan-2023 | 127.00 | 131.00 | 126.00 | 129.00 | 8,557,600 | 0 |
| 13-Jan-2023 | 127.00 | 128.00 | 125.00 | 127.00 | 4,849,600 | 0 |
| 12-Jan-2023 | 126.00 | 128.00 | 125.00 | 126.00 | 3,040,600 | 0 |
| 11-Jan-2023 | 128.00 | 128.00 | 125.00 | 126.00 | 5,303,000 | 0 |
| 10-Jan-2023 | 125.00 | 128.00 | 120.00 | 127.00 | 6,707,800 | 0 |
| 09-Jan-2023 | 129.00 | 130.00 | 126.00 | 127.00 | 6,023,600 | 0 |
| 06-Jan-2023 | 123.00 | 129.00 | 123.00 | 128.00 | 8,573,600 | 0 |
| 05-Jan-2023 | 132.00 | 132.00 | 125.00 | 125.00 | 28,193,500 | 0 |
| 04-Jan-2023 | 134.00 | 134.00 | 131.00 | 132.00 | 5,594,300 | 0 |
| 03-Jan-2023 | 133.00 | 135.00 | 131.00 | 134.00 | 5,595,000 | 0 |
| 02-Jan-2023 | 133.00 | 133.00 | 131.00 | 133.00 | 6,260,200 | 0 |
| 30-Dec-2022 | 132.00 | 134.00 | 132.00 | 133.00 | 5,995,500 | 0 |