| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 268.00 | 302.00 | 268.00 | 298.00 | 29,681,900 | 0 |
| 05-Jun-2023 | 302.00 | 304.00 | 264.00 | 286.00 | 54,385,700 | 0 |
| 31-May-2023 | 308.00 | 308.00 | 294.00 | 302.00 | 39,716,600 | 0 |
| 30-May-2023 | 302.00 | 310.00 | 296.00 | 304.00 | 41,910,000 | 0 |
| 29-May-2023 | 292.00 | 312.00 | 290.00 | 300.00 | 50,042,500 | 0 |
| 26-May-2023 | 294.00 | 312.00 | 282.00 | 288.00 | 53,475,900 | 0 |
| 25-May-2023 | 312.00 | 324.00 | 282.00 | 296.00 | 132,533,400 | 0 |
| 24-May-2023 | 234.00 | 292.00 | 234.00 | 292.00 | 119,174,100 | 0 |
| 23-May-2023 | 224.00 | 244.00 | 222.00 | 234.00 | 32,112,000 | 0 |
| 22-May-2023 | 222.00 | 226.00 | 214.00 | 224.00 | 10,038,900 | 0 |
| 19-May-2023 | 234.00 | 236.00 | 218.00 | 222.00 | 19,688,500 | 0 |
| 17-May-2023 | 230.00 | 242.00 | 230.00 | 234.00 | 11,907,400 | 0 |
| 16-May-2023 | 236.00 | 264.00 | 230.00 | 232.00 | 36,291,800 | 0 |
| 15-May-2023 | 232.00 | 254.00 | 230.00 | 236.00 | 20,392,200 | 0 |
| 12-May-2023 | 258.00 | 260.00 | 242.00 | 242.00 | 19,624,100 | 0 |
| 11-May-2023 | 278.00 | 280.00 | 260.00 | 260.00 | 19,215,500 | 0 |
| 10-May-2023 | 282.00 | 284.00 | 274.00 | 278.00 | 13,034,700 | 0 |
| 09-May-2023 | 278.00 | 284.00 | 276.00 | 280.00 | 9,484,100 | 0 |
| 08-May-2023 | 286.00 | 288.00 | 272.00 | 278.00 | 12,361,500 | 0 |
| 05-May-2023 | 306.00 | 306.00 | 284.00 | 284.00 | 28,645,500 | 0 |
| 04-May-2023 | 308.00 | 312.00 | 300.00 | 304.00 | 22,817,900 | 0 |
| 03-May-2023 | 308.00 | 314.00 | 302.00 | 306.00 | 29,163,200 | 0 |
| 02-May-2023 | 292.00 | 314.00 | 288.00 | 306.00 | 60,157,000 | 0 |
| 28-Apr-2023 | 288.00 | 294.00 | 288.00 | 288.00 | 12,218,300 | 0 |
| 27-Apr-2023 | 278.00 | 296.00 | 278.00 | 290.00 | 26,571,100 | 0 |
| 26-Apr-2023 | 276.00 | 286.00 | 270.00 | 278.00 | 17,924,900 | 0 |
| 18-Apr-2023 | 300.00 | 302.00 | 280.00 | 280.00 | 38,616,400 | 0 |
| 17-Apr-2023 | 288.00 | 310.00 | 288.00 | 300.00 | 52,828,100 | 0 |
| 14-Apr-2023 | 286.00 | 302.00 | 280.00 | 288.00 | 34,320,600 | 0 |
| 13-Apr-2023 | 306.00 | 312.00 | 286.00 | 286.00 | 48,367,600 | 0 |
| 12-Apr-2023 | 306.00 | 322.00 | 302.00 | 306.00 | 37,948,500 | 0 |
| 11-Apr-2023 | 314.00 | 324.00 | 302.00 | 306.00 | 29,638,400 | 0 |
| 10-Apr-2023 | 334.00 | 336.00 | 314.00 | 314.00 | 46,734,700 | 0 |
| 06-Apr-2023 | 340.00 | 356.00 | 336.00 | 336.00 | 32,964,800 | 0 |
| 05-Apr-2023 | 344.00 | 348.00 | 340.00 | 340.00 | 14,227,500 | 0 |
| 04-Apr-2023 | 352.00 | 354.00 | 342.00 | 344.00 | 14,590,500 | 0 |
| 03-Apr-2023 | 342.00 | 354.00 | 342.00 | 348.00 | 45,470,000 | 0 |
| 31-Mar-2023 | 350.00 | 358.00 | 342.00 | 342.00 | 30,716,000 | 0 |
| 30-Mar-2023 | 366.00 | 366.00 | 346.00 | 348.00 | 30,272,600 | 0 |
| 29-Mar-2023 | 356.00 | 370.00 | 334.00 | 358.00 | 79,936,700 | 0 |
| 28-Mar-2023 | 380.00 | 380.00 | 354.00 | 358.00 | 79,900,700 | 0 |
| 27-Mar-2023 | 388.00 | 398.00 | 378.00 | 380.00 | 53,975,300 | 0 |
| 24-Mar-2023 | 370.00 | 396.00 | 360.00 | 384.00 | 127,169,600 | 0 |
| 21-Mar-2023 | 326.00 | 400.00 | 322.00 | 366.00 | 217,131,900 | 0 |
| 20-Mar-2023 | 306.00 | 334.00 | 296.00 | 326.00 | 86,625,000 | 0 |
| 17-Mar-2023 | 302.00 | 314.00 | 300.00 | 302.00 | 90,724,100 | 0 |
| 16-Mar-2023 | 312.00 | 312.00 | 294.00 | 300.00 | 37,187,400 | 0 |
| 15-Mar-2023 | 314.00 | 322.00 | 306.00 | 310.00 | 46,010,600 | 0 |
| 14-Mar-2023 | 312.00 | 336.00 | 290.00 | 312.00 | 135,397,200 | 0 |
| 13-Mar-2023 | 306.00 | 314.00 | 302.00 | 308.00 | 52,294,000 | 0 |
| 10-Mar-2023 | 290.00 | 308.00 | 286.00 | 306.00 | 49,270,500 | 0 |
| 09-Mar-2023 | 278.00 | 296.00 | 274.00 | 290.00 | 38,228,000 | 0 |
| 08-Mar-2023 | 286.00 | 286.00 | 274.00 | 278.00 | 20,018,100 | 0 |
| 07-Mar-2023 | 298.00 | 300.00 | 282.00 | 286.00 | 34,498,800 | 0 |
| 06-Mar-2023 | 282.00 | 300.00 | 282.00 | 296.00 | 55,843,300 | 0 |
| 03-Mar-2023 | 274.00 | 298.00 | 272.00 | 278.00 | 61,881,900 | 0 |
| 02-Mar-2023 | 286.00 | 286.00 | 266.00 | 272.00 | 48,686,600 | 0 |
| 01-Mar-2023 | 296.00 | 300.00 | 284.00 | 284.00 | 31,580,400 | 0 |
| 28-Feb-2023 | 296.00 | 302.00 | 290.00 | 296.00 | 28,804,300 | 0 |
| 27-Feb-2023 | 298.00 | 298.00 | 288.00 | 292.00 | 23,003,900 | 0 |
| 24-Feb-2023 | 304.00 | 312.00 | 298.00 | 298.00 | 30,974,900 | 0 |
| 23-Feb-2023 | 290.00 | 304.00 | 282.00 | 302.00 | 59,499,000 | 0 |
| 22-Feb-2023 | 302.00 | 304.00 | 286.00 | 288.00 | 51,484,800 | 0 |
| 21-Feb-2023 | 298.00 | 318.00 | 296.00 | 302.00 | 86,112,700 | 0 |
| 20-Feb-2023 | 314.00 | 314.00 | 294.00 | 298.00 | 63,875,600 | 0 |
| 17-Feb-2023 | 320.00 | 330.00 | 310.00 | 312.00 | 87,008,500 | 0 |
| 16-Feb-2023 | 294.00 | 320.00 | 294.00 | 318.00 | 175,870,100 | 0 |
| 15-Feb-2023 | 306.00 | 306.00 | 290.00 | 294.00 | 77,037,900 | 0 |
| 14-Feb-2023 | 278.00 | 308.00 | 272.00 | 302.00 | 205,318,500 | 0 |
| 13-Feb-2023 | 278.00 | 288.00 | 262.00 | 274.00 | 68,561,500 | 0 |
| 10-Feb-2023 | 284.00 | 290.00 | 266.00 | 276.00 | 80,680,000 | 0 |
| 09-Feb-2023 | 286.00 | 298.00 | 276.00 | 282.00 | 100,628,400 | 0 |
| 08-Feb-2023 | 298.00 | 302.00 | 278.00 | 284.00 | 158,635,400 | 0 |
| 07-Feb-2023 | 262.00 | 304.00 | 252.00 | 294.00 | 455,878,400 | 0 |
| 06-Feb-2023 | 268.00 | 276.00 | 254.00 | 260.00 | 146,650,900 | 0 |
| 03-Feb-2023 | 226.00 | 276.00 | 224.00 | 266.00 | 285,221,600 | 0 |
| 02-Feb-2023 | 238.00 | 256.00 | 222.00 | 224.00 | 179,273,900 | 0 |
| 01-Feb-2023 | 212.00 | 236.00 | 210.00 | 236.00 | 215,331,100 | 0 |
| 31-Jan-2023 | 208.00 | 224.00 | 208.00 | 210.00 | 262,775,800 | 0 |
| 30-Jan-2023 | 187.00 | 206.00 | 182.00 | 206.00 | 139,050,500 | 0 |
| 27-Jan-2023 | 195.00 | 197.00 | 183.00 | 186.00 | 100,880,000 | 0 |
| 26-Jan-2023 | 182.00 | 190.00 | 175.00 | 190.00 | 128,843,500 | 0 |
| 25-Jan-2023 | 192.00 | 206.00 | 180.00 | 180.00 | 191,366,400 | 0 |
| 24-Jan-2023 | 202.00 | 202.00 | 188.00 | 192.00 | 222,299,300 | 0 |
| 20-Jan-2023 | 218.00 | 224.00 | 202.00 | 202.00 | 85,972,000 | 0 |
| 19-Jan-2023 | 218.00 | 236.00 | 206.00 | 216.00 | 199,465,100 | 0 |
| 18-Jan-2023 | 216.00 | 244.00 | 214.00 | 214.00 | 189,822,700 | 0 |
| 17-Jan-2023 | 244.00 | 244.00 | 228.00 | 228.00 | 17,051,300 | 0 |
| 16-Jan-2023 | 280.00 | 292.00 | 244.00 | 244.00 | 260,548,600 | 0 |
| 13-Jan-2023 | 196.00 | 262.00 | 195.00 | 262.00 | 407,588,500 | 0 |
| 12-Jan-2023 | 183.00 | 198.00 | 182.00 | 195.00 | 119,471,400 | 0 |
| 11-Jan-2023 | 181.00 | 187.00 | 177.00 | 183.00 | 48,559,600 | 0 |
| 10-Jan-2023 | 173.00 | 180.00 | 168.00 | 180.00 | 120,747,700 | 0 |
| 09-Jan-2023 | 180.00 | 191.00 | 170.00 | 174.00 | 256,151,200 | 0 |
| 06-Jan-2023 | 170.00 | 183.00 | 167.00 | 180.00 | 109,993,600 | 0 |
| 05-Jan-2023 | 168.00 | 171.00 | 160.00 | 170.00 | 97,780,000 | 0 |
| 04-Jan-2023 | 152.00 | 172.00 | 151.00 | 167.00 | 229,537,000 | 0 |
| 03-Jan-2023 | 152.00 | 154.00 | 148.00 | 151.00 | 33,045,800 | 0 |
| 02-Jan-2023 | 155.00 | 158.00 | 149.00 | 150.00 | 87,256,400 | 0 |
| 30-Dec-2022 | 161.00 | 163.00 | 151.00 | 155.00 | 104,975,000 | 0 |