| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 204.00 | 212.00 | 204.00 | 208.00 | 91,065,400 | 0 |
| 05-Jun-2023 | 212.00 | 218.00 | 204.00 | 204.00 | 259,891,100 | 0 |
| 31-May-2023 | 216.00 | 216.00 | 206.00 | 212.00 | 204,554,400 | 0 |
| 30-May-2023 | 204.00 | 218.00 | 202.00 | 216.00 | 216,916,300 | 0 |
| 29-May-2023 | 200.00 | 206.00 | 198.00 | 204.00 | 118,894,000 | 0 |
| 26-May-2023 | 197.00 | 200.00 | 193.00 | 199.00 | 147,870,300 | 0 |
| 25-May-2023 | 199.00 | 200.00 | 196.00 | 197.00 | 203,011,700 | 0 |
| 24-May-2023 | 198.00 | 202.00 | 197.00 | 199.00 | 69,993,400 | 0 |
| 23-May-2023 | 206.00 | 208.00 | 198.00 | 198.00 | 191,818,400 | 0 |
| 22-May-2023 | 202.00 | 206.00 | 200.00 | 206.00 | 87,979,700 | 0 |
| 19-May-2023 | 202.00 | 210.00 | 200.00 | 200.00 | 195,921,000 | 0 |
| 17-May-2023 | 204.00 | 206.00 | 198.00 | 199.00 | 246,382,400 | 0 |
| 16-May-2023 | 212.00 | 214.00 | 202.00 | 206.00 | 302,798,600 | 0 |
| 15-May-2023 | 228.00 | 228.00 | 212.00 | 212.00 | 261,518,300 | 0 |
| 12-May-2023 | 230.00 | 232.00 | 224.00 | 226.00 | 110,787,800 | 0 |
| 11-May-2023 | 230.00 | 232.00 | 228.00 | 230.00 | 78,509,000 | 0 |
| 10-May-2023 | 232.00 | 240.00 | 230.00 | 230.00 | 107,072,500 | 0 |
| 09-May-2023 | 234.00 | 236.00 | 230.00 | 232.00 | 106,262,600 | 0 |
| 08-May-2023 | 238.00 | 240.00 | 232.00 | 234.00 | 50,142,900 | 0 |
| 05-May-2023 | 240.00 | 240.00 | 230.00 | 238.00 | 63,915,700 | 0 |
| 04-May-2023 | 236.00 | 246.00 | 234.00 | 240.00 | 124,757,500 | 0 |
| 03-May-2023 | 230.00 | 236.00 | 228.00 | 236.00 | 55,333,700 | 0 |
| 02-May-2023 | 234.00 | 238.00 | 228.00 | 230.00 | 89,098,400 | 0 |
| 28-Apr-2023 | 238.00 | 246.00 | 236.00 | 236.00 | 140,931,700 | 0 |
| 27-Apr-2023 | 230.00 | 240.00 | 228.00 | 234.00 | 100,245,800 | 0 |
| 26-Apr-2023 | 228.00 | 232.00 | 226.00 | 228.00 | 195,536,500 | 0 |
| 18-Apr-2023 | 232.00 | 236.00 | 228.00 | 228.00 | 91,035,400 | 0 |
| 17-Apr-2023 | 234.00 | 236.00 | 228.00 | 232.00 | 91,436,900 | 0 |
| 14-Apr-2023 | 236.00 | 240.00 | 234.00 | 234.00 | 64,756,100 | 0 |
| 13-Apr-2023 | 232.00 | 238.00 | 230.00 | 234.00 | 77,347,500 | 0 |
| 12-Apr-2023 | 236.00 | 238.00 | 230.00 | 232.00 | 68,885,600 | 0 |
| 11-Apr-2023 | 232.00 | 240.00 | 232.00 | 236.00 | 70,403,200 | 0 |
| 10-Apr-2023 | 232.00 | 236.00 | 230.00 | 234.00 | 91,700,500 | 0 |
| 06-Apr-2023 | 228.00 | 236.00 | 228.00 | 232.00 | 167,996,100 | 0 |
| 05-Apr-2023 | 240.00 | 244.00 | 228.00 | 228.00 | 214,183,800 | 0 |
| 04-Apr-2023 | 240.00 | 244.00 | 236.00 | 238.00 | 135,744,000 | 0 |
| 03-Apr-2023 | 248.00 | 248.00 | 238.00 | 240.00 | 144,515,800 | 0 |
| 31-Mar-2023 | 252.00 | 254.00 | 242.00 | 248.00 | 109,278,800 | 0 |
| 30-Mar-2023 | 260.00 | 264.00 | 244.00 | 248.00 | 177,363,800 | 0 |
| 29-Mar-2023 | 268.00 | 268.00 | 252.00 | 258.00 | 312,489,700 | 0 |
| 28-Mar-2023 | 236.00 | 268.00 | 234.00 | 268.00 | 383,887,700 | 0 |
| 27-Mar-2023 | 236.00 | 242.00 | 232.00 | 234.00 | 89,143,000 | 0 |
| 24-Mar-2023 | 228.00 | 244.00 | 228.00 | 236.00 | 143,064,300 | 0 |
| 21-Mar-2023 | 220.00 | 230.00 | 220.00 | 226.00 | 56,664,600 | 0 |
| 20-Mar-2023 | 234.00 | 234.00 | 220.00 | 222.00 | 119,489,600 | 0 |
| 17-Mar-2023 | 234.00 | 244.00 | 224.00 | 234.00 | 237,543,100 | 0 |
| 16-Mar-2023 | 250.00 | 250.00 | 234.00 | 234.00 | 171,347,200 | 0 |
| 15-Mar-2023 | 248.00 | 256.00 | 248.00 | 250.00 | 81,130,800 | 0 |
| 14-Mar-2023 | 258.00 | 258.00 | 246.00 | 250.00 | 151,037,500 | 0 |
| 13-Mar-2023 | 256.00 | 260.00 | 254.00 | 258.00 | 48,859,700 | 0 |
| 10-Mar-2023 | 262.00 | 262.00 | 254.00 | 260.00 | 111,406,400 | 0 |
| 09-Mar-2023 | 260.00 | 264.00 | 258.00 | 262.00 | 60,476,700 | 0 |
| 08-Mar-2023 | 258.00 | 262.00 | 256.00 | 260.00 | 89,514,800 | 0 |
| 07-Mar-2023 | 260.00 | 264.00 | 256.00 | 260.00 | 136,435,900 | 0 |
| 06-Mar-2023 | 266.00 | 270.00 | 260.00 | 260.00 | 86,229,400 | 0 |
| 03-Mar-2023 | 266.00 | 266.00 | 262.00 | 266.00 | 39,184,800 | 0 |
| 02-Mar-2023 | 260.00 | 266.00 | 260.00 | 264.00 | 120,890,600 | 0 |
| 01-Mar-2023 | 262.00 | 264.00 | 258.00 | 258.00 | 72,542,600 | 0 |
| 28-Feb-2023 | 264.00 | 266.00 | 260.00 | 262.00 | 73,420,800 | 0 |
| 27-Feb-2023 | 264.00 | 264.00 | 258.00 | 262.00 | 111,337,300 | 0 |
| 24-Feb-2023 | 264.00 | 268.00 | 260.00 | 264.00 | 74,563,900 | 0 |
| 23-Feb-2023 | 264.00 | 266.00 | 260.00 | 262.00 | 51,325,900 | 0 |
| 22-Feb-2023 | 268.00 | 268.00 | 264.00 | 264.00 | 45,187,500 | 0 |
| 21-Feb-2023 | 264.00 | 270.00 | 262.00 | 268.00 | 98,142,300 | 0 |
| 20-Feb-2023 | 270.00 | 270.00 | 260.00 | 264.00 | 234,454,100 | 0 |
| 17-Feb-2023 | 274.00 | 282.00 | 266.00 | 270.00 | 326,927,000 | 0 |
| 16-Feb-2023 | 278.00 | 280.00 | 272.00 | 274.00 | 166,124,400 | 0 |
| 15-Feb-2023 | 286.00 | 286.00 | 268.00 | 274.00 | 229,791,200 | 0 |
| 14-Feb-2023 | 290.00 | 292.00 | 284.00 | 286.00 | 118,244,600 | 0 |
| 13-Feb-2023 | 288.00 | 296.00 | 284.00 | 288.00 | 175,221,200 | 0 |
| 10-Feb-2023 | 284.00 | 288.00 | 278.00 | 284.00 | 118,719,700 | 0 |
| 09-Feb-2023 | 298.00 | 300.00 | 282.00 | 288.00 | 147,519,000 | 0 |
| 08-Feb-2023 | 302.00 | 306.00 | 290.00 | 300.00 | 118,122,100 | 0 |
| 07-Feb-2023 | 298.00 | 306.00 | 296.00 | 300.00 | 146,969,500 | 0 |
| 06-Feb-2023 | 304.00 | 306.00 | 296.00 | 298.00 | 182,920,100 | 0 |
| 03-Feb-2023 | 300.00 | 306.00 | 296.00 | 304.00 | 402,088,900 | 0 |
| 02-Feb-2023 | 286.00 | 300.00 | 286.00 | 300.00 | 472,662,500 | 0 |
| 01-Feb-2023 | 290.00 | 290.00 | 276.00 | 282.00 | 151,828,500 | 0 |
| 31-Jan-2023 | 294.00 | 294.00 | 288.00 | 290.00 | 74,922,500 | 0 |
| 30-Jan-2023 | 290.00 | 300.00 | 288.00 | 294.00 | 254,348,300 | 0 |
| 27-Jan-2023 | 290.00 | 294.00 | 286.00 | 290.00 | 159,458,600 | 0 |
| 26-Jan-2023 | 288.00 | 292.00 | 282.00 | 290.00 | 237,436,600 | 0 |
| 25-Jan-2023 | 280.00 | 292.00 | 276.00 | 286.00 | 609,449,800 | 0 |
| 24-Jan-2023 | 264.00 | 278.00 | 264.00 | 278.00 | 378,125,300 | 0 |
| 20-Jan-2023 | 260.00 | 264.00 | 258.00 | 258.00 | 65,182,900 | 0 |
| 19-Jan-2023 | 258.00 | 262.00 | 256.00 | 260.00 | 105,955,600 | 0 |
| 18-Jan-2023 | 264.00 | 268.00 | 256.00 | 258.00 | 94,869,800 | 0 |
| 17-Jan-2023 | 266.00 | 274.00 | 262.00 | 262.00 | 144,098,400 | 0 |
| 16-Jan-2023 | 264.00 | 266.00 | 260.00 | 262.00 | 38,524,600 | 0 |
| 13-Jan-2023 | 266.00 | 270.00 | 260.00 | 264.00 | 124,437,300 | 0 |
| 12-Jan-2023 | 262.00 | 268.00 | 258.00 | 266.00 | 140,912,600 | 0 |
| 11-Jan-2023 | 260.00 | 264.00 | 256.00 | 262.00 | 85,878,800 | 0 |
| 10-Jan-2023 | 262.00 | 264.00 | 258.00 | 260.00 | 27,323,000 | 0 |
| 09-Jan-2023 | 256.00 | 266.00 | 254.00 | 262.00 | 76,441,000 | 0 |
| 06-Jan-2023 | 256.00 | 262.00 | 254.00 | 254.00 | 68,838,600 | 0 |
| 05-Jan-2023 | 264.00 | 268.00 | 254.00 | 256.00 | 59,397,000 | 0 |
| 04-Jan-2023 | 268.00 | 272.00 | 264.00 | 264.00 | 44,551,100 | 0 |
| 03-Jan-2023 | 264.00 | 270.00 | 264.00 | 268.00 | 33,591,700 | 0 |
| 02-Jan-2023 | 262.00 | 266.00 | 260.00 | 264.00 | 19,827,800 | 0 |
| 30-Dec-2022 | 274.00 | 274.00 | 262.00 | 262.00 | 106,566,500 | 0 |