| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 107.00 | 111.00 | 106.00 | 108.00 | 22,108,900 | 0 |
| 05-Jun-2023 | 114.00 | 114.00 | 106.00 | 107.00 | 831,000 | 0 |
| 31-May-2023 | 118.00 | 118.00 | 114.00 | 114.00 | 1,396,300 | 0 |
| 30-May-2023 | 116.00 | 118.00 | 115.00 | 117.00 | 384,700 | 0 |
| 29-May-2023 | 117.00 | 119.00 | 115.00 | 116.00 | 16,220,100 | 0 |
| 26-May-2023 | 119.00 | 119.00 | 115.00 | 115.00 | 918,800 | 0 |
| 25-May-2023 | 118.00 | 121.00 | 116.00 | 118.00 | 18,543,500 | 0 |
| 24-May-2023 | 117.00 | 117.00 | 115.00 | 116.00 | 482,600 | 0 |
| 23-May-2023 | 118.00 | 120.00 | 116.00 | 116.00 | 16,128,400 | 0 |
| 22-May-2023 | 119.00 | 122.00 | 118.00 | 118.00 | 1,861,300 | 0 |
| 19-May-2023 | 117.00 | 121.00 | 117.00 | 119.00 | 17,156,100 | 0 |
| 17-May-2023 | 119.00 | 120.00 | 115.00 | 116.00 | 1,661,700 | 0 |
| 16-May-2023 | 116.00 | 124.00 | 116.00 | 118.00 | 9,941,900 | 0 |
| 15-May-2023 | 115.00 | 116.00 | 114.00 | 116.00 | 15,959,700 | 0 |
| 12-May-2023 | 114.00 | 116.00 | 113.00 | 113.00 | 489,400 | 0 |
| 11-May-2023 | 116.00 | 116.00 | 114.00 | 114.00 | 534,700 | 0 |
| 10-May-2023 | 115.00 | 116.00 | 111.00 | 115.00 | 11,282,400 | 0 |
| 09-May-2023 | 113.00 | 115.00 | 112.00 | 115.00 | 758,500 | 0 |
| 08-May-2023 | 113.00 | 114.00 | 111.00 | 113.00 | 8,807,000 | 0 |
| 05-May-2023 | 114.00 | 115.00 | 111.00 | 112.00 | 559,600 | 0 |
| 04-May-2023 | 114.00 | 115.00 | 112.00 | 112.00 | 109,900 | 0 |
| 03-May-2023 | 114.00 | 115.00 | 112.00 | 112.00 | 850,200 | 0 |
| 02-May-2023 | 116.00 | 116.00 | 114.00 | 114.00 | 9,220,700 | 0 |
| 28-Apr-2023 | 114.00 | 116.00 | 113.00 | 115.00 | 503,500 | 0 |
| 27-Apr-2023 | 113.00 | 114.00 | 113.00 | 114.00 | 331,400 | 0 |
| 26-Apr-2023 | 111.00 | 114.00 | 111.00 | 112.00 | 13,777,000 | 0 |
| 18-Apr-2023 | 112.00 | 112.00 | 110.00 | 111.00 | 843,400 | 0 |
| 17-Apr-2023 | 114.00 | 115.00 | 110.00 | 112.00 | 2,279,900 | 0 |
| 14-Apr-2023 | 116.00 | 116.00 | 114.00 | 114.00 | 5,518,800 | 0 |
| 13-Apr-2023 | 113.00 | 117.00 | 112.00 | 115.00 | 28,151,800 | 0 |
| 12-Apr-2023 | 113.00 | 115.00 | 112.00 | 112.00 | 529,400 | 0 |
| 11-Apr-2023 | 114.00 | 116.00 | 113.00 | 113.00 | 292,000 | 0 |
| 10-Apr-2023 | 115.00 | 116.00 | 113.00 | 114.00 | 3,919,300 | 0 |
| 06-Apr-2023 | 114.00 | 116.00 | 114.00 | 115.00 | 472,800 | 0 |
| 05-Apr-2023 | 117.00 | 117.00 | 114.00 | 114.00 | 531,700 | 0 |
| 04-Apr-2023 | 116.00 | 117.00 | 114.00 | 115.00 | 9,611,900 | 0 |
| 03-Apr-2023 | 115.00 | 117.00 | 114.00 | 115.00 | 605,300 | 0 |
| 31-Mar-2023 | 116.00 | 117.00 | 115.00 | 115.00 | 989,400 | 0 |
| 30-Mar-2023 | 114.00 | 117.00 | 114.00 | 115.00 | 9,993,100 | 0 |
| 29-Mar-2023 | 114.00 | 115.00 | 114.00 | 114.00 | 354,700 | 0 |
| 28-Mar-2023 | 113.00 | 115.00 | 113.00 | 114.00 | 1,003,800 | 0 |
| 27-Mar-2023 | 113.00 | 115.00 | 112.00 | 113.00 | 1,042,500 | 0 |
| 24-Mar-2023 | 112.00 | 114.00 | 111.00 | 113.00 | 323,000 | 0 |
| 21-Mar-2023 | 116.00 | 118.00 | 111.00 | 112.00 | 1,167,400 | 0 |
| 20-Mar-2023 | 102.00 | 118.00 | 102.00 | 115.00 | 3,457,400 | 0 |
| 17-Mar-2023 | 107.00 | 114.00 | 107.00 | 108.00 | 20,783,800 | 0 |
| 16-Mar-2023 | 122.00 | 122.00 | 114.00 | 114.00 | 6,381,800 | 0 |
| 15-Mar-2023 | 124.00 | 124.00 | 122.00 | 122.00 | 16,945,600 | 0 |
| 14-Mar-2023 | 125.00 | 125.00 | 122.00 | 122.00 | 1,373,200 | 0 |
| 13-Mar-2023 | 123.00 | 125.00 | 123.00 | 124.00 | 16,006,000 | 0 |
| 10-Mar-2023 | 124.00 | 127.00 | 123.00 | 123.00 | 1,660,200 | 0 |
| 09-Mar-2023 | 122.00 | 126.00 | 122.00 | 126.00 | 18,425,300 | 0 |
| 08-Mar-2023 | 124.00 | 125.00 | 122.00 | 122.00 | 1,678,900 | 0 |
| 07-Mar-2023 | 126.00 | 127.00 | 124.00 | 124.00 | 17,455,200 | 0 |
| 06-Mar-2023 | 127.00 | 128.00 | 125.00 | 126.00 | 1,150,100 | 0 |
| 03-Mar-2023 | 124.00 | 130.00 | 123.00 | 127.00 | 7,354,000 | 0 |
| 02-Mar-2023 | 123.00 | 125.00 | 122.00 | 123.00 | 1,662,100 | 0 |
| 01-Mar-2023 | 122.00 | 125.00 | 122.00 | 122.00 | 1,154,500 | 0 |
| 28-Feb-2023 | 124.00 | 124.00 | 122.00 | 123.00 | 1,895,500 | 0 |
| 27-Feb-2023 | 124.00 | 126.00 | 123.00 | 124.00 | 2,126,100 | 0 |
| 24-Feb-2023 | 125.00 | 127.00 | 124.00 | 124.00 | 1,585,000 | 0 |
| 23-Feb-2023 | 125.00 | 127.00 | 124.00 | 125.00 | 2,050,700 | 0 |
| 22-Feb-2023 | 128.00 | 129.00 | 125.00 | 125.00 | 2,134,000 | 0 |
| 21-Feb-2023 | 126.00 | 129.00 | 126.00 | 128.00 | 1,907,800 | 0 |
| 20-Feb-2023 | 128.00 | 128.00 | 125.00 | 126.00 | 2,597,800 | 0 |
| 17-Feb-2023 | 132.00 | 133.00 | 126.00 | 128.00 | 4,723,200 | 0 |
| 16-Feb-2023 | 126.00 | 132.00 | 125.00 | 131.00 | 20,496,200 | 0 |
| 15-Feb-2023 | 124.00 | 128.00 | 123.00 | 125.00 | 5,375,700 | 0 |
| 14-Feb-2023 | 123.00 | 124.00 | 122.00 | 123.00 | 761,800 | 0 |
| 13-Feb-2023 | 124.00 | 125.00 | 122.00 | 122.00 | 2,391,500 | 0 |
| 10-Feb-2023 | 127.00 | 130.00 | 124.00 | 124.00 | 5,399,100 | 0 |
| 09-Feb-2023 | 124.00 | 130.00 | 122.00 | 126.00 | 11,640,800 | 0 |
| 08-Feb-2023 | 124.00 | 125.00 | 122.00 | 123.00 | 1,123,400 | 0 |
| 07-Feb-2023 | 125.00 | 127.00 | 122.00 | 124.00 | 5,885,400 | 0 |
| 06-Feb-2023 | 123.00 | 126.00 | 123.00 | 124.00 | 4,580,700 | 0 |
| 03-Feb-2023 | 127.00 | 127.00 | 123.00 | 123.00 | 3,685,600 | 0 |
| 02-Feb-2023 | 120.00 | 128.00 | 120.00 | 125.00 | 9,830,100 | 0 |
| 01-Feb-2023 | 121.00 | 126.00 | 121.00 | 123.00 | 6,696,900 | 0 |
| 31-Jan-2023 | 118.00 | 125.00 | 118.00 | 122.00 | 9,777,800 | 0 |
| 30-Jan-2023 | 120.00 | 123.00 | 120.00 | 120.00 | 2,183,300 | 0 |
| 27-Jan-2023 | 121.00 | 124.00 | 120.00 | 122.00 | 4,593,000 | 0 |
| 26-Jan-2023 | 121.00 | 123.00 | 120.00 | 123.00 | 2,530,200 | 0 |
| 25-Jan-2023 | 121.00 | 123.00 | 120.00 | 120.00 | 4,571,700 | 0 |
| 24-Jan-2023 | 120.00 | 126.00 | 120.00 | 121.00 | 11,750,900 | 0 |
| 20-Jan-2023 | 120.00 | 124.00 | 120.00 | 121.00 | 8,621,900 | 0 |
| 19-Jan-2023 | 122.00 | 124.00 | 121.00 | 122.00 | 5,273,000 | 0 |
| 18-Jan-2023 | 123.00 | 124.00 | 120.00 | 123.00 | 6,937,000 | 0 |
| 17-Jan-2023 | 117.00 | 127.00 | 117.00 | 123.00 | 19,333,900 | 0 |
| 16-Jan-2023 | 119.00 | 122.00 | 116.00 | 119.00 | 6,499,900 | 0 |
| 13-Jan-2023 | 120.00 | 124.00 | 116.00 | 119.00 | 7,533,200 | 0 |
| 12-Jan-2023 | 112.00 | 128.00 | 112.00 | 123.00 | 15,614,700 | 0 |
| 11-Jan-2023 | 116.00 | 122.00 | 114.00 | 120.00 | 6,994,500 | 0 |
| 10-Jan-2023 | 120.00 | 128.00 | 120.00 | 120.00 | 13,752,600 | 0 |
| 09-Jan-2023 | 138.00 | 151.00 | 129.00 | 129.00 | 118,747,700 | 0 |
| 06-Jan-2023 | 120.00 | 143.00 | 120.00 | 138.00 | 155,914,600 | 0 |
| 05-Jan-2023 | 137.00 | 141.00 | 128.00 | 128.00 | 20,192,700 | 0 |
| 04-Jan-2023 | 138.00 | 143.00 | 134.00 | 137.00 | 8,021,000 | 0 |
| 03-Jan-2023 | 142.00 | 152.00 | 142.00 | 142.00 | 20,415,000 | 0 |
| 02-Jan-2023 | 163.00 | 168.00 | 152.00 | 152.00 | 85,710,800 | 0 |
| 30-Dec-2022 | 144.00 | 164.00 | 142.00 | 163.00 | 71,248,100 | 0 |