| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 154.00 | 157.00 | 153.00 | 156.00 | 236,500 | 0 |
| 05-Jun-2023 | 160.00 | 160.00 | 152.00 | 154.00 | 148,400 | 0 |
| 31-May-2023 | 155.00 | 155.00 | 152.00 | 153.00 | 38,700 | 0 |
| 30-May-2023 | 154.00 | 157.00 | 150.00 | 154.00 | 381,500 | 0 |
| 29-May-2023 | 156.00 | 158.00 | 150.00 | 154.00 | 552,400 | 0 |
| 26-May-2023 | 157.00 | 164.00 | 154.00 | 155.00 | 359,500 | 0 |
| 25-May-2023 | 151.00 | 160.00 | 151.00 | 160.00 | 981,200 | 0 |
| 24-May-2023 | 152.00 | 154.00 | 151.00 | 152.00 | 96,600 | 0 |
| 23-May-2023 | 152.00 | 154.00 | 149.00 | 152.00 | 392,900 | 0 |
| 22-May-2023 | 152.00 | 153.00 | 148.00 | 151.00 | 169,800 | 0 |
| 19-May-2023 | 152.00 | 153.00 | 151.00 | 152.00 | 397,200 | 0 |
| 17-May-2023 | 150.00 | 153.00 | 150.00 | 152.00 | 153,700 | 0 |
| 16-May-2023 | 153.00 | 154.00 | 150.00 | 151.00 | 210,000 | 0 |
| 15-May-2023 | 153.00 | 154.00 | 149.00 | 151.00 | 187,800 | 0 |
| 12-May-2023 | 151.00 | 158.00 | 151.00 | 153.00 | 285,500 | 0 |
| 11-May-2023 | 152.00 | 155.00 | 152.00 | 152.00 | 426,400 | 0 |
| 10-May-2023 | 150.00 | 152.00 | 149.00 | 151.00 | 219,800 | 0 |
| 09-May-2023 | 151.00 | 151.00 | 150.00 | 151.00 | 292,300 | 0 |
| 08-May-2023 | 152.00 | 153.00 | 150.00 | 152.00 | 419,800 | 0 |
| 05-May-2023 | 153.00 | 155.00 | 151.00 | 151.00 | 389,200 | 0 |
| 04-May-2023 | 153.00 | 153.00 | 149.00 | 151.00 | 313,700 | 0 |
| 03-May-2023 | 149.00 | 155.00 | 148.00 | 151.00 | 349,200 | 0 |
| 02-May-2023 | 152.00 | 152.00 | 147.00 | 149.00 | 740,200 | 0 |
| 28-Apr-2023 | 151.00 | 153.00 | 150.00 | 152.00 | 425,100 | 0 |
| 27-Apr-2023 | 146.00 | 153.00 | 146.00 | 150.00 | 795,500 | 0 |
| 26-Apr-2023 | 149.00 | 150.00 | 145.00 | 146.00 | 574,500 | 0 |
| 18-Apr-2023 | 146.00 | 150.00 | 145.00 | 149.00 | 144,800 | 0 |
| 17-Apr-2023 | 145.00 | 150.00 | 144.00 | 146.00 | 475,800 | 0 |
| 14-Apr-2023 | 147.00 | 152.00 | 144.00 | 145.00 | 999,900 | 0 |
| 13-Apr-2023 | 147.00 | 157.00 | 147.00 | 147.00 | 4,552,400 | 0 |
| 12-Apr-2023 | 161.00 | 171.00 | 157.00 | 157.00 | 3,709,300 | 0 |
| 11-Apr-2023 | 180.00 | 182.00 | 168.00 | 168.00 | 5,100,700 | 0 |
| 10-Apr-2023 | 182.00 | 184.00 | 177.00 | 180.00 | 916,600 | 0 |
| 06-Apr-2023 | 187.00 | 189.00 | 180.00 | 185.00 | 1,007,800 | 0 |
| 05-Apr-2023 | 186.00 | 188.00 | 184.00 | 185.00 | 831,000 | 0 |
| 04-Apr-2023 | 191.00 | 191.00 | 186.00 | 188.00 | 327,600 | 0 |
| 03-Apr-2023 | 188.00 | 196.00 | 183.00 | 190.00 | 3,820,100 | 0 |
| 31-Mar-2023 | 188.00 | 189.00 | 180.00 | 188.00 | 1,880,500 | 0 |
| 30-Mar-2023 | 182.00 | 193.00 | 182.00 | 192.00 | 1,448,700 | 0 |
| 29-Mar-2023 | 186.00 | 188.00 | 179.00 | 181.00 | 4,333,600 | 0 |
| 28-Mar-2023 | 197.00 | 197.00 | 186.00 | 186.00 | 9,647,000 | 0 |
| 27-Mar-2023 | 198.00 | 202.00 | 195.00 | 200.00 | 1,608,500 | 0 |
| 24-Mar-2023 | 183.00 | 200.00 | 183.00 | 200.00 | 1,930,500 | 0 |
| 21-Mar-2023 | 184.00 | 188.00 | 183.00 | 183.00 | 197,100 | 0 |
| 20-Mar-2023 | 184.00 | 184.00 | 181.00 | 184.00 | 269,300 | 0 |
| 17-Mar-2023 | 196.00 | 199.00 | 183.00 | 183.00 | 8,300,600 | 0 |
| 16-Mar-2023 | 200.00 | 200.00 | 194.00 | 196.00 | 1,843,200 | 0 |
| 15-Mar-2023 | 194.00 | 202.00 | 190.00 | 200.00 | 1,717,600 | 0 |
| 14-Mar-2023 | 198.00 | 199.00 | 190.00 | 194.00 | 1,258,600 | 0 |
| 13-Mar-2023 | 197.00 | 202.00 | 195.00 | 198.00 | 304,900 | 0 |
| 10-Mar-2023 | 199.00 | 202.00 | 196.00 | 198.00 | 42,800 | 0 |
| 09-Mar-2023 | 202.00 | 202.00 | 196.00 | 199.00 | 539,000 | 0 |
| 08-Mar-2023 | 200.00 | 204.00 | 196.00 | 202.00 | 868,200 | 0 |
| 07-Mar-2023 | 204.00 | 204.00 | 200.00 | 202.00 | 262,900 | 0 |
| 06-Mar-2023 | 200.00 | 204.00 | 200.00 | 200.00 | 2,347,600 | 0 |
| 03-Mar-2023 | 199.00 | 202.00 | 199.00 | 200.00 | 798,100 | 0 |
| 02-Mar-2023 | 198.00 | 206.00 | 197.00 | 199.00 | 233,600 | 0 |
| 01-Mar-2023 | 194.00 | 208.00 | 194.00 | 198.00 | 986,500 | 0 |
| 28-Feb-2023 | 194.00 | 195.00 | 192.00 | 194.00 | 222,300 | 0 |
| 27-Feb-2023 | 194.00 | 195.00 | 193.00 | 194.00 | 147,200 | 0 |
| 24-Feb-2023 | 192.00 | 198.00 | 192.00 | 194.00 | 506,500 | 0 |
| 23-Feb-2023 | 199.00 | 199.00 | 190.00 | 192.00 | 2,077,100 | 0 |
| 22-Feb-2023 | 197.00 | 202.00 | 197.00 | 199.00 | 177,700 | 0 |
| 21-Feb-2023 | 199.00 | 202.00 | 196.00 | 197.00 | 1,971,700 | 0 |
| 20-Feb-2023 | 202.00 | 204.00 | 199.00 | 199.00 | 939,500 | 0 |
| 17-Feb-2023 | 204.00 | 206.00 | 199.00 | 202.00 | 542,600 | 0 |
| 16-Feb-2023 | 206.00 | 208.00 | 198.00 | 206.00 | 1,650,000 | 0 |
| 15-Feb-2023 | 202.00 | 204.00 | 198.00 | 204.00 | 215,400 | 0 |
| 14-Feb-2023 | 200.00 | 214.00 | 195.00 | 202.00 | 1,811,800 | 0 |
| 13-Feb-2023 | 200.00 | 200.00 | 196.00 | 200.00 | 1,699,800 | 0 |
| 10-Feb-2023 | 195.00 | 204.00 | 195.00 | 200.00 | 1,183,300 | 0 |
| 09-Feb-2023 | 200.00 | 200.00 | 195.00 | 195.00 | 937,600 | 0 |
| 08-Feb-2023 | 196.00 | 202.00 | 196.00 | 200.00 | 930,500 | 0 |
| 07-Feb-2023 | 204.00 | 206.00 | 194.00 | 195.00 | 2,912,000 | 0 |
| 06-Feb-2023 | 193.00 | 206.00 | 193.00 | 204.00 | 4,479,200 | 0 |
| 03-Feb-2023 | 208.00 | 208.00 | 200.00 | 204.00 | 1,120,300 | 0 |
| 02-Feb-2023 | 208.00 | 210.00 | 200.00 | 206.00 | 788,100 | 0 |
| 01-Feb-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 115,900 | 0 |
| 31-Jan-2023 | 210.00 | 212.00 | 208.00 | 210.00 | 286,200 | 0 |
| 30-Jan-2023 | 212.00 | 212.00 | 208.00 | 210.00 | 704,800 | 0 |
| 27-Jan-2023 | 210.00 | 212.00 | 210.00 | 212.00 | 236,700 | 0 |
| 26-Jan-2023 | 210.00 | 214.00 | 210.00 | 212.00 | 690,700 | 0 |
| 25-Jan-2023 | 210.00 | 212.00 | 208.00 | 210.00 | 762,000 | 0 |
| 24-Jan-2023 | 210.00 | 212.00 | 206.00 | 212.00 | 835,600 | 0 |
| 20-Jan-2023 | 210.00 | 212.00 | 210.00 | 210.00 | 452,200 | 0 |
| 19-Jan-2023 | 208.00 | 212.00 | 208.00 | 210.00 | 661,000 | 0 |
| 18-Jan-2023 | 210.00 | 212.00 | 204.00 | 212.00 | 1,507,100 | 0 |
| 17-Jan-2023 | 210.00 | 212.00 | 208.00 | 208.00 | 231,600 | 0 |
| 16-Jan-2023 | 208.00 | 212.00 | 208.00 | 212.00 | 861,800 | 0 |
| 13-Jan-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 553,900 | 0 |
| 12-Jan-2023 | 208.00 | 212.00 | 206.00 | 210.00 | 578,500 | 0 |
| 11-Jan-2023 | 212.00 | 212.00 | 210.00 | 210.00 | 330,800 | 0 |
| 10-Jan-2023 | 212.00 | 212.00 | 208.00 | 212.00 | 481,800 | 0 |
| 09-Jan-2023 | 218.00 | 218.00 | 210.00 | 210.00 | 632,000 | 0 |
| 06-Jan-2023 | 216.00 | 218.00 | 212.00 | 218.00 | 778,600 | 0 |
| 05-Jan-2023 | 214.00 | 220.00 | 210.00 | 216.00 | 1,255,700 | 0 |
| 04-Jan-2023 | 216.00 | 216.00 | 210.00 | 214.00 | 1,126,800 | 0 |
| 03-Jan-2023 | 208.00 | 224.00 | 204.00 | 218.00 | 5,186,000 | 0 |
| 02-Jan-2023 | 210.00 | 218.00 | 208.00 | 208.00 | 559,600 | 0 |
| 30-Dec-2022 | 218.00 | 220.00 | 212.00 | 212.00 | 616,900 | 0 |