| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 141.00 | 142.00 | 132.00 | 135.00 | 477,600 | 0 |
| 05-Jun-2023 | 137.00 | 144.00 | 135.00 | 141.00 | 1,175,400 | 0 |
| 31-May-2023 | 141.00 | 142.00 | 137.00 | 137.00 | 219,500 | 0 |
| 30-May-2023 | 140.00 | 143.00 | 140.00 | 141.00 | 174,800 | 0 |
| 29-May-2023 | 142.00 | 142.00 | 140.00 | 140.00 | 108,500 | 0 |
| 26-May-2023 | 143.00 | 143.00 | 141.00 | 142.00 | 142,100 | 0 |
| 25-May-2023 | 140.00 | 144.00 | 139.00 | 143.00 | 293,900 | 0 |
| 24-May-2023 | 166.00 | 166.00 | 138.00 | 140.00 | 617,400 | 0 |
| 23-May-2023 | 159.00 | 160.00 | 147.00 | 151.00 | 884,300 | 0 |
| 22-May-2023 | 161.00 | 161.00 | 159.00 | 159.00 | 78,600 | 0 |
| 19-May-2023 | 166.00 | 166.00 | 161.00 | 161.00 | 115,000 | 0 |
| 17-May-2023 | 174.00 | 180.00 | 166.00 | 166.00 | 353,600 | 0 |
| 16-May-2023 | 191.00 | 194.00 | 174.00 | 174.00 | 1,592,600 | 0 |
| 15-May-2023 | 198.00 | 198.00 | 193.00 | 193.00 | 746,300 | 0 |
| 12-May-2023 | 204.00 | 206.00 | 197.00 | 198.00 | 744,500 | 0 |
| 11-May-2023 | 202.00 | 206.00 | 202.00 | 204.00 | 1,017,100 | 0 |
| 10-May-2023 | 200.00 | 204.00 | 199.00 | 202.00 | 1,025,500 | 0 |
| 09-May-2023 | 196.00 | 202.00 | 195.00 | 200.00 | 3,975,700 | 0 |
| 08-May-2023 | 195.00 | 197.00 | 194.00 | 196.00 | 607,700 | 0 |
| 05-May-2023 | 193.00 | 195.00 | 190.00 | 195.00 | 1,645,900 | 0 |
| 04-May-2023 | 191.00 | 193.00 | 189.00 | 193.00 | 914,700 | 0 |
| 03-May-2023 | 190.00 | 192.00 | 187.00 | 191.00 | 923,000 | 0 |
| 02-May-2023 | 187.00 | 190.00 | 184.00 | 190.00 | 1,212,100 | 0 |
| 28-Apr-2023 | 188.00 | 192.00 | 182.00 | 187.00 | 3,449,500 | 0 |
| 27-Apr-2023 | 170.00 | 187.00 | 170.00 | 187.00 | 3,473,000 | 0 |
| 26-Apr-2023 | 147.00 | 170.00 | 147.00 | 170.00 | 721,400 | 0 |
| 18-Apr-2023 | 165.00 | 170.00 | 155.00 | 155.00 | 254,400 | 0 |
| 17-Apr-2023 | 178.00 | 178.00 | 165.00 | 165.00 | 516,300 | 0 |
| 14-Apr-2023 | 173.00 | 179.00 | 168.00 | 178.00 | 797,400 | 0 |
| 13-Apr-2023 | 173.00 | 180.00 | 168.00 | 173.00 | 807,300 | 0 |
| 12-Apr-2023 | 167.00 | 175.00 | 158.00 | 173.00 | 686,400 | 0 |
| 11-Apr-2023 | 168.00 | 170.00 | 163.00 | 168.00 | 309,400 | 0 |
| 10-Apr-2023 | 180.00 | 180.00 | 165.00 | 167.00 | 550,600 | 0 |
| 06-Apr-2023 | 188.00 | 188.00 | 178.00 | 180.00 | 758,800 | 0 |
| 05-Apr-2023 | 171.00 | 188.00 | 170.00 | 188.00 | 2,210,200 | 0 |
| 04-Apr-2023 | 172.00 | 172.00 | 165.00 | 171.00 | 243,500 | 0 |
| 03-Apr-2023 | 179.00 | 182.00 | 168.00 | 172.00 | 740,400 | 0 |
| 31-Mar-2023 | 163.00 | 178.00 | 162.00 | 178.00 | 1,291,400 | 0 |
| 30-Mar-2023 | 165.00 | 165.00 | 161.00 | 162.00 | 89,300 | 0 |
| 29-Mar-2023 | 159.00 | 165.00 | 155.00 | 165.00 | 468,300 | 0 |
| 28-Mar-2023 | 161.00 | 161.00 | 158.00 | 159.00 | 88,300 | 0 |
| 27-Mar-2023 | 153.00 | 161.00 | 148.00 | 161.00 | 940,300 | 0 |
| 24-Mar-2023 | 156.00 | 156.00 | 148.00 | 153.00 | 310,600 | 0 |
| 21-Mar-2023 | 144.00 | 156.00 | 137.00 | 156.00 | 545,600 | 0 |
| 20-Mar-2023 | 157.00 | 158.00 | 141.00 | 148.00 | 962,500 | 0 |
| 17-Mar-2023 | 158.00 | 163.00 | 149.00 | 156.00 | 4,597,400 | 0 |
| 16-Mar-2023 | 136.00 | 149.00 | 136.00 | 149.00 | 409,600 | 0 |
| 15-Mar-2023 | 137.00 | 138.00 | 136.00 | 136.00 | 87,800 | 0 |
| 14-Mar-2023 | 136.00 | 138.00 | 128.00 | 137.00 | 43,000 | 0 |
| 13-Mar-2023 | 139.00 | 139.00 | 135.00 | 138.00 | 73,000 | 0 |
| 10-Mar-2023 | 139.00 | 139.00 | 135.00 | 139.00 | 37,500 | 0 |
| 09-Mar-2023 | 138.00 | 139.00 | 137.00 | 139.00 | 83,900 | 0 |
| 08-Mar-2023 | 140.00 | 140.00 | 138.00 | 139.00 | 4,100 | 0 |
| 07-Mar-2023 | 141.00 | 142.00 | 138.00 | 140.00 | 69,900 | 0 |
| 06-Mar-2023 | 139.00 | 141.00 | 138.00 | 141.00 | 248,800 | 0 |
| 03-Mar-2023 | 142.00 | 142.00 | 138.00 | 140.00 | 31,100 | 0 |
| 02-Mar-2023 | 141.00 | 143.00 | 137.00 | 142.00 | 191,000 | 0 |
| 01-Mar-2023 | 140.00 | 142.00 | 137.00 | 141.00 | 142,200 | 0 |
| 28-Feb-2023 | 144.00 | 147.00 | 139.00 | 140.00 | 36,900 | 0 |
| 27-Feb-2023 | 149.00 | 151.00 | 140.00 | 144.00 | 104,200 | 0 |
| 24-Feb-2023 | 150.00 | 152.00 | 149.00 | 149.00 | 30,100 | 0 |
| 23-Feb-2023 | 153.00 | 153.00 | 149.00 | 150.00 | 40,000 | 0 |
| 22-Feb-2023 | 152.00 | 153.00 | 151.00 | 153.00 | 20,600 | 0 |
| 21-Feb-2023 | 149.00 | 153.00 | 149.00 | 152.00 | 31,700 | 0 |
| 20-Feb-2023 | 152.00 | 154.00 | 148.00 | 152.00 | 137,400 | 0 |
| 17-Feb-2023 | 154.00 | 154.00 | 151.00 | 152.00 | 12,200 | 0 |
| 16-Feb-2023 | 151.00 | 155.00 | 150.00 | 153.00 | 64,600 | 0 |
| 15-Feb-2023 | 151.00 | 155.00 | 151.00 | 152.00 | 93,200 | 0 |
| 14-Feb-2023 | 151.00 | 154.00 | 151.00 | 151.00 | 203,600 | 0 |
| 13-Feb-2023 | 157.00 | 157.00 | 152.00 | 153.00 | 23,000 | 0 |
| 10-Feb-2023 | 154.00 | 157.00 | 152.00 | 157.00 | 60,100 | 0 |
| 09-Feb-2023 | 157.00 | 157.00 | 154.00 | 157.00 | 8,600 | 0 |
| 08-Feb-2023 | 156.00 | 158.00 | 150.00 | 157.00 | 137,100 | 0 |
| 07-Feb-2023 | 158.00 | 159.00 | 153.00 | 159.00 | 69,000 | 0 |
| 06-Feb-2023 | 157.00 | 159.00 | 155.00 | 159.00 | 12,800 | 0 |
| 03-Feb-2023 | 157.00 | 159.00 | 156.00 | 157.00 | 55,700 | 0 |
| 02-Feb-2023 | 158.00 | 159.00 | 156.00 | 159.00 | 28,300 | 0 |
| 01-Feb-2023 | 157.00 | 160.00 | 157.00 | 158.00 | 17,600 | 0 |
| 31-Jan-2023 | 159.00 | 159.00 | 157.00 | 157.00 | 43,100 | 0 |
| 30-Jan-2023 | 159.00 | 160.00 | 155.00 | 159.00 | 81,400 | 0 |
| 27-Jan-2023 | 160.00 | 160.00 | 155.00 | 160.00 | 38,300 | 0 |
| 26-Jan-2023 | 161.00 | 161.00 | 157.00 | 157.00 | 133,800 | 0 |
| 25-Jan-2023 | 156.00 | 163.00 | 155.00 | 161.00 | 239,300 | 0 |
| 24-Jan-2023 | 157.00 | 161.00 | 156.00 | 156.00 | 93,400 | 0 |
| 20-Jan-2023 | 157.00 | 162.00 | 150.00 | 158.00 | 202,300 | 0 |
| 19-Jan-2023 | 160.00 | 163.00 | 154.00 | 158.00 | 258,500 | 0 |
| 18-Jan-2023 | 154.00 | 164.00 | 151.00 | 161.00 | 246,000 | 0 |
| 17-Jan-2023 | 153.00 | 156.00 | 151.00 | 151.00 | 68,500 | 0 |
| 16-Jan-2023 | 156.00 | 159.00 | 153.00 | 153.00 | 128,600 | 0 |
| 13-Jan-2023 | 159.00 | 167.00 | 154.00 | 156.00 | 317,300 | 0 |
| 12-Jan-2023 | 152.00 | 160.00 | 151.00 | 159.00 | 51,200 | 0 |
| 11-Jan-2023 | 158.00 | 161.00 | 152.00 | 152.00 | 181,900 | 0 |
| 10-Jan-2023 | 159.00 | 163.00 | 158.00 | 158.00 | 351,600 | 0 |
| 09-Jan-2023 | 165.00 | 165.00 | 159.00 | 159.00 | 17,100 | 0 |
| 06-Jan-2023 | 163.00 | 165.00 | 160.00 | 162.00 | 54,800 | 0 |
| 05-Jan-2023 | 163.00 | 169.00 | 163.00 | 164.00 | 185,800 | 0 |
| 04-Jan-2023 | 162.00 | 164.00 | 159.00 | 164.00 | 11,300 | 0 |
| 03-Jan-2023 | 168.00 | 169.00 | 156.00 | 164.00 | 49,000 | 0 |
| 02-Jan-2023 | 156.00 | 169.00 | 153.00 | 168.00 | 325,300 | 0 |
| 30-Dec-2022 | 160.00 | 161.00 | 157.00 | 157.00 | 48,400 | 0 |