| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 630.00 | 645.00 | 620.00 | 645.00 | 61,999,000 | 0 |
| 05-Jun-2023 | 630.00 | 635.00 | 610.00 | 630.00 | 79,917,600 | 0 |
| 31-May-2023 | 625.00 | 640.00 | 600.00 | 630.00 | 160,231,200 | 0 |
| 30-May-2023 | 635.00 | 635.00 | 615.00 | 620.00 | 61,548,000 | 0 |
| 29-May-2023 | 660.00 | 660.00 | 615.00 | 630.00 | 117,896,900 | 0 |
| 26-May-2023 | 640.00 | 655.00 | 635.00 | 655.00 | 127,412,100 | 0 |
| 25-May-2023 | 620.00 | 635.00 | 615.00 | 635.00 | 103,170,200 | 0 |
| 24-May-2023 | 605.00 | 625.00 | 600.00 | 615.00 | 110,144,700 | 0 |
| 23-May-2023 | 630.00 | 645.00 | 595.00 | 605.00 | 218,579,700 | 0 |
| 22-May-2023 | 585.00 | 635.00 | 580.00 | 630.00 | 242,856,800 | 0 |
| 19-May-2023 | 595.00 | 615.00 | 575.00 | 585.00 | 211,084,200 | 0 |
| 17-May-2023 | 570.00 | 600.00 | 560.00 | 595.00 | 249,166,700 | 0 |
| 16-May-2023 | 570.00 | 575.00 | 545.00 | 570.00 | 180,469,700 | 0 |
| 15-May-2023 | 535.00 | 565.00 | 535.00 | 565.00 | 162,703,800 | 0 |
| 12-May-2023 | 540.00 | 550.00 | 530.00 | 535.00 | 84,064,100 | 0 |
| 11-May-2023 | 550.00 | 550.00 | 525.00 | 540.00 | 102,214,900 | 0 |
| 10-May-2023 | 560.00 | 560.00 | 535.00 | 550.00 | 156,589,400 | 0 |
| 09-May-2023 | 520.00 | 560.00 | 515.00 | 555.00 | 318,344,300 | 0 |
| 08-May-2023 | 476.00 | 525.00 | 476.00 | 510.00 | 345,608,600 | 0 |
| 05-May-2023 | 464.00 | 478.00 | 464.00 | 472.00 | 173,064,300 | 0 |
| 04-May-2023 | 450.00 | 466.00 | 448.00 | 464.00 | 112,211,500 | 0 |
| 03-May-2023 | 444.00 | 456.00 | 444.00 | 450.00 | 77,251,500 | 0 |
| 02-May-2023 | 450.00 | 452.00 | 442.00 | 444.00 | 55,180,700 | 0 |
| 28-Apr-2023 | 446.00 | 454.00 | 446.00 | 450.00 | 62,644,400 | 0 |
| 27-Apr-2023 | 444.00 | 448.00 | 440.00 | 446.00 | 38,949,900 | 0 |
| 26-Apr-2023 | 440.00 | 444.00 | 438.00 | 442.00 | 35,500,800 | 0 |
| 18-Apr-2023 | 442.00 | 444.00 | 438.00 | 440.00 | 28,649,200 | 0 |
| 17-Apr-2023 | 446.00 | 452.00 | 432.00 | 440.00 | 73,089,300 | 0 |
| 14-Apr-2023 | 446.00 | 450.00 | 444.00 | 446.00 | 38,832,600 | 0 |
| 13-Apr-2023 | 452.00 | 454.00 | 444.00 | 446.00 | 57,891,100 | 0 |
| 12-Apr-2023 | 448.00 | 454.00 | 446.00 | 452.00 | 90,913,200 | 0 |
| 11-Apr-2023 | 444.00 | 452.00 | 442.00 | 444.00 | 74,131,700 | 0 |
| 10-Apr-2023 | 454.00 | 456.00 | 440.00 | 444.00 | 73,068,000 | 0 |
| 06-Apr-2023 | 468.00 | 470.00 | 450.00 | 452.00 | 91,669,200 | 0 |
| 05-Apr-2023 | 474.00 | 480.00 | 464.00 | 464.00 | 56,058,000 | 0 |
| 04-Apr-2023 | 480.00 | 486.00 | 472.00 | 474.00 | 38,422,600 | 0 |
| 03-Apr-2023 | 480.00 | 490.00 | 480.00 | 480.00 | 57,377,700 | 0 |
| 31-Mar-2023 | 484.00 | 490.00 | 474.00 | 478.00 | 74,253,800 | 0 |
| 30-Mar-2023 | 470.00 | 486.00 | 470.00 | 482.00 | 107,676,100 | 0 |
| 29-Mar-2023 | 466.00 | 472.00 | 464.00 | 468.00 | 32,833,600 | 0 |
| 28-Mar-2023 | 472.00 | 474.00 | 462.00 | 466.00 | 54,828,200 | 0 |
| 27-Mar-2023 | 470.00 | 478.00 | 460.00 | 468.00 | 49,023,900 | 0 |
| 24-Mar-2023 | 454.00 | 470.00 | 450.00 | 468.00 | 70,187,200 | 0 |
| 21-Mar-2023 | 452.00 | 458.00 | 444.00 | 450.00 | 83,070,700 | 0 |
| 20-Mar-2023 | 442.00 | 458.00 | 438.00 | 450.00 | 84,073,800 | 0 |
| 17-Mar-2023 | 442.00 | 454.00 | 442.00 | 442.00 | 92,625,100 | 0 |
| 16-Mar-2023 | 452.00 | 458.00 | 436.00 | 440.00 | 65,101,100 | 0 |
| 15-Mar-2023 | 472.00 | 482.00 | 436.00 | 456.00 | 133,400,700 | 0 |
| 14-Mar-2023 | 498.00 | 498.00 | 466.00 | 468.00 | 167,213,100 | 0 |
| 13-Mar-2023 | 496.00 | 505.00 | 494.00 | 500.00 | 51,720,200 | 0 |
| 10-Mar-2023 | 500.00 | 505.00 | 492.00 | 500.00 | 65,210,200 | 0 |
| 09-Mar-2023 | 488.00 | 505.00 | 486.00 | 500.00 | 56,735,500 | 0 |
| 08-Mar-2023 | 494.00 | 496.00 | 480.00 | 486.00 | 59,531,400 | 0 |
| 07-Mar-2023 | 500.00 | 505.00 | 494.00 | 496.00 | 34,317,400 | 0 |
| 06-Mar-2023 | 505.00 | 510.00 | 498.00 | 498.00 | 76,114,600 | 0 |
| 03-Mar-2023 | 494.00 | 510.00 | 486.00 | 496.00 | 109,066,300 | 0 |
| 02-Mar-2023 | 505.00 | 510.00 | 492.00 | 494.00 | 100,698,400 | 0 |
| 01-Mar-2023 | 505.00 | 515.00 | 505.00 | 505.00 | 41,437,700 | 0 |
| 28-Feb-2023 | 510.00 | 515.00 | 500.00 | 505.00 | 52,001,900 | 0 |
| 27-Feb-2023 | 515.00 | 525.00 | 500.00 | 510.00 | 66,197,600 | 0 |
| 24-Feb-2023 | 515.00 | 535.00 | 510.00 | 515.00 | 66,315,800 | 0 |
| 23-Feb-2023 | 530.00 | 535.00 | 500.00 | 510.00 | 98,051,100 | 0 |
| 22-Feb-2023 | 540.00 | 545.00 | 520.00 | 525.00 | 77,539,200 | 0 |
| 21-Feb-2023 | 545.00 | 555.00 | 540.00 | 545.00 | 58,313,900 | 0 |
| 20-Feb-2023 | 540.00 | 550.00 | 530.00 | 540.00 | 80,356,700 | 0 |
| 17-Feb-2023 | 560.00 | 565.00 | 530.00 | 540.00 | 140,260,100 | 0 |
| 16-Feb-2023 | 545.00 | 560.00 | 540.00 | 555.00 | 124,185,400 | 0 |
| 15-Feb-2023 | 545.00 | 550.00 | 540.00 | 545.00 | 58,942,400 | 0 |
| 14-Feb-2023 | 550.00 | 565.00 | 530.00 | 540.00 | 165,719,700 | 0 |
| 13-Feb-2023 | 505.00 | 545.00 | 500.00 | 545.00 | 235,061,300 | 0 |
| 10-Feb-2023 | 515.00 | 515.00 | 492.00 | 505.00 | 182,389,700 | 0 |
| 09-Feb-2023 | 498.00 | 520.00 | 494.00 | 510.00 | 232,867,700 | 0 |
| 08-Feb-2023 | 492.00 | 505.00 | 492.00 | 496.00 | 76,434,900 | 0 |
| 07-Feb-2023 | 500.00 | 500.00 | 488.00 | 490.00 | 94,617,200 | 0 |
| 06-Feb-2023 | 494.00 | 510.00 | 490.00 | 498.00 | 120,806,600 | 0 |
| 03-Feb-2023 | 500.00 | 500.00 | 486.00 | 492.00 | 127,539,500 | 0 |
| 02-Feb-2023 | 482.00 | 505.00 | 482.00 | 494.00 | 227,228,100 | 0 |
| 01-Feb-2023 | 490.00 | 505.00 | 476.00 | 480.00 | 179,443,500 | 0 |
| 31-Jan-2023 | 498.00 | 515.00 | 490.00 | 490.00 | 177,274,700 | 0 |
| 30-Jan-2023 | 498.00 | 510.00 | 494.00 | 498.00 | 107,732,700 | 0 |
| 27-Jan-2023 | 486.00 | 520.00 | 484.00 | 496.00 | 496,639,500 | 0 |
| 26-Jan-2023 | 452.00 | 488.00 | 452.00 | 486.00 | 403,711,900 | 0 |
| 25-Jan-2023 | 452.00 | 454.00 | 446.00 | 450.00 | 72,010,000 | 0 |
| 24-Jan-2023 | 478.00 | 478.00 | 444.00 | 450.00 | 112,928,900 | 0 |
| 20-Jan-2023 | 432.00 | 458.00 | 430.00 | 458.00 | 119,188,600 | 0 |
| 19-Jan-2023 | 438.00 | 442.00 | 426.00 | 430.00 | 135,357,900 | 0 |
| 18-Jan-2023 | 436.00 | 446.00 | 436.00 | 440.00 | 70,623,100 | 0 |
| 17-Jan-2023 | 442.00 | 446.00 | 432.00 | 436.00 | 87,149,100 | 0 |
| 16-Jan-2023 | 452.00 | 456.00 | 440.00 | 440.00 | 48,829,500 | 0 |
| 13-Jan-2023 | 464.00 | 470.00 | 444.00 | 450.00 | 74,178,500 | 0 |
| 12-Jan-2023 | 450.00 | 470.00 | 442.00 | 466.00 | 74,164,200 | 0 |
| 11-Jan-2023 | 482.00 | 484.00 | 450.00 | 450.00 | 111,007,500 | 0 |
| 10-Jan-2023 | 494.00 | 498.00 | 470.00 | 482.00 | 88,887,200 | 0 |
| 09-Jan-2023 | 492.00 | 505.00 | 490.00 | 492.00 | 85,781,000 | 0 |
| 06-Jan-2023 | 496.00 | 500.00 | 480.00 | 490.00 | 73,117,700 | 0 |
| 05-Jan-2023 | 500.00 | 505.00 | 484.00 | 488.00 | 88,532,700 | 0 |
| 04-Jan-2023 | 525.00 | 525.00 | 500.00 | 500.00 | 74,033,400 | 0 |
| 03-Jan-2023 | 510.00 | 550.00 | 510.00 | 510.00 | 257,788,700 | 0 |
| 02-Jan-2023 | 496.00 | 510.00 | 496.00 | 510.00 | 43,569,200 | 0 |
| 30-Dec-2022 | 498.00 | 510.00 | 494.00 | 496.00 | 82,327,700 | 0 |