| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 141.00 | 143.00 | 137.00 | 140.00 | 1,055,200 | 0 |
| 05-Jun-2023 | 139.00 | 144.00 | 137.00 | 141.00 | 836,100 | 0 |
| 31-May-2023 | 140.00 | 142.00 | 138.00 | 139.00 | 334,600 | 0 |
| 30-May-2023 | 140.00 | 142.00 | 138.00 | 140.00 | 644,000 | 0 |
| 29-May-2023 | 137.00 | 140.00 | 137.00 | 139.00 | 795,700 | 0 |
| 26-May-2023 | 139.00 | 139.00 | 136.00 | 137.00 | 540,400 | 0 |
| 25-May-2023 | 137.00 | 144.00 | 135.00 | 138.00 | 1,169,900 | 0 |
| 24-May-2023 | 137.00 | 139.00 | 137.00 | 137.00 | 404,600 | 0 |
| 23-May-2023 | 138.00 | 140.00 | 136.00 | 138.00 | 1,468,800 | 0 |
| 22-May-2023 | 136.00 | 140.00 | 136.00 | 138.00 | 400,000 | 0 |
| 19-May-2023 | 136.00 | 140.00 | 135.00 | 136.00 | 689,100 | 0 |
| 17-May-2023 | 139.00 | 139.00 | 136.00 | 136.00 | 921,500 | 0 |
| 16-May-2023 | 142.00 | 142.00 | 139.00 | 139.00 | 801,300 | 0 |
| 15-May-2023 | 140.00 | 141.00 | 138.00 | 140.00 | 1,498,900 | 0 |
| 12-May-2023 | 136.00 | 154.00 | 135.00 | 139.00 | 23,390,800 | 0 |
| 11-May-2023 | 136.00 | 138.00 | 135.00 | 136.00 | 513,600 | 0 |
| 10-May-2023 | 135.00 | 137.00 | 134.00 | 135.00 | 2,461,300 | 0 |
| 09-May-2023 | 137.00 | 137.00 | 132.00 | 136.00 | 1,433,200 | 0 |
| 08-May-2023 | 135.00 | 138.00 | 134.00 | 135.00 | 2,349,400 | 0 |
| 05-May-2023 | 137.00 | 137.00 | 133.00 | 135.00 | 895,600 | 0 |
| 04-May-2023 | 137.00 | 138.00 | 135.00 | 136.00 | 1,522,200 | 0 |
| 03-May-2023 | 137.00 | 138.00 | 136.00 | 137.00 | 2,868,700 | 0 |
| 02-May-2023 | 137.00 | 138.00 | 135.00 | 137.00 | 400,600 | 0 |
| 28-Apr-2023 | 139.00 | 140.00 | 137.00 | 138.00 | 478,100 | 0 |
| 27-Apr-2023 | 138.00 | 139.00 | 136.00 | 139.00 | 834,400 | 0 |
| 26-Apr-2023 | 136.00 | 138.00 | 136.00 | 137.00 | 384,600 | 0 |
| 18-Apr-2023 | 137.00 | 138.00 | 135.00 | 135.00 | 694,800 | 0 |
| 17-Apr-2023 | 136.00 | 139.00 | 134.00 | 135.00 | 1,321,900 | 0 |
| 14-Apr-2023 | 140.00 | 140.00 | 136.00 | 136.00 | 1,276,500 | 0 |
| 13-Apr-2023 | 139.00 | 141.00 | 137.00 | 138.00 | 1,111,600 | 0 |
| 12-Apr-2023 | 137.00 | 155.00 | 134.00 | 138.00 | 16,856,700 | 0 |
| 11-Apr-2023 | 139.00 | 139.00 | 134.00 | 137.00 | 746,000 | 0 |
| 10-Apr-2023 | 136.00 | 139.00 | 135.00 | 137.00 | 948,500 | 0 |
| 06-Apr-2023 | 140.00 | 149.00 | 134.00 | 136.00 | 5,025,900 | 0 |
| 05-Apr-2023 | 136.00 | 142.00 | 129.00 | 139.00 | 3,329,800 | 0 |
| 04-Apr-2023 | 140.00 | 155.00 | 130.00 | 136.00 | 37,473,100 | 0 |
| 03-Apr-2023 | 148.00 | 150.00 | 138.00 | 138.00 | 6,662,200 | 0 |
| 31-Mar-2023 | 150.00 | 178.00 | 148.00 | 148.00 | 76,753,100 | 0 |
| 30-Mar-2023 | 160.00 | 160.00 | 156.00 | 159.00 | 89,400 | 0 |
| 29-Mar-2023 | 154.00 | 158.00 | 153.00 | 156.00 | 742,300 | 0 |
| 28-Mar-2023 | 149.00 | 157.00 | 149.00 | 154.00 | 362,100 | 0 |
| 27-Mar-2023 | 150.00 | 152.00 | 142.00 | 150.00 | 482,100 | 0 |
| 24-Mar-2023 | 150.00 | 150.00 | 145.00 | 145.00 | 202,700 | 0 |
| 21-Mar-2023 | 152.00 | 159.00 | 145.00 | 147.00 | 156,900 | 0 |
| 20-Mar-2023 | 150.00 | 152.00 | 140.00 | 149.00 | 1,594,900 | 0 |
| 17-Mar-2023 | 145.00 | 151.00 | 143.00 | 150.00 | 761,200 | 0 |
| 16-Mar-2023 | 149.00 | 149.00 | 142.00 | 144.00 | 1,427,900 | 0 |
| 15-Mar-2023 | 157.00 | 158.00 | 147.00 | 149.00 | 1,537,500 | 0 |
| 14-Mar-2023 | 158.00 | 168.00 | 155.00 | 157.00 | 270,600 | 0 |
| 13-Mar-2023 | 159.00 | 165.00 | 158.00 | 158.00 | 1,395,000 | 0 |
| 10-Mar-2023 | 158.00 | 160.00 | 158.00 | 159.00 | 144,000 | 0 |
| 09-Mar-2023 | 157.00 | 161.00 | 155.00 | 158.00 | 1,464,100 | 0 |
| 08-Mar-2023 | 159.00 | 161.00 | 157.00 | 158.00 | 1,009,400 | 0 |
| 07-Mar-2023 | 162.00 | 162.00 | 158.00 | 159.00 | 429,400 | 0 |
| 06-Mar-2023 | 161.00 | 163.00 | 160.00 | 162.00 | 227,600 | 0 |
| 03-Mar-2023 | 162.00 | 164.00 | 160.00 | 161.00 | 362,600 | 0 |
| 02-Mar-2023 | 161.00 | 165.00 | 161.00 | 162.00 | 383,800 | 0 |
| 01-Mar-2023 | 167.00 | 168.00 | 160.00 | 161.00 | 774,500 | 0 |
| 28-Feb-2023 | 166.00 | 170.00 | 165.00 | 167.00 | 211,000 | 0 |
| 27-Feb-2023 | 169.00 | 174.00 | 166.00 | 166.00 | 957,900 | 0 |
| 24-Feb-2023 | 163.00 | 170.00 | 162.00 | 168.00 | 283,700 | 0 |
| 23-Feb-2023 | 164.00 | 167.00 | 163.00 | 163.00 | 261,500 | 0 |
| 22-Feb-2023 | 165.00 | 169.00 | 160.00 | 164.00 | 325,400 | 0 |
| 21-Feb-2023 | 165.00 | 169.00 | 164.00 | 166.00 | 758,400 | 0 |
| 20-Feb-2023 | 166.00 | 167.00 | 165.00 | 165.00 | 650,500 | 0 |
| 17-Feb-2023 | 170.00 | 170.00 | 166.00 | 166.00 | 393,100 | 0 |
| 16-Feb-2023 | 170.00 | 171.00 | 167.00 | 167.00 | 438,900 | 0 |
| 15-Feb-2023 | 171.00 | 173.00 | 170.00 | 171.00 | 154,500 | 0 |
| 14-Feb-2023 | 171.00 | 173.00 | 170.00 | 171.00 | 189,200 | 0 |
| 13-Feb-2023 | 168.00 | 173.00 | 167.00 | 170.00 | 281,500 | 0 |
| 10-Feb-2023 | 176.00 | 176.00 | 167.00 | 167.00 | 1,412,300 | 0 |
| 09-Feb-2023 | 177.00 | 177.00 | 173.00 | 175.00 | 359,400 | 0 |
| 08-Feb-2023 | 177.00 | 180.00 | 175.00 | 177.00 | 351,300 | 0 |
| 07-Feb-2023 | 176.00 | 179.00 | 174.00 | 177.00 | 337,000 | 0 |
| 06-Feb-2023 | 179.00 | 180.00 | 175.00 | 175.00 | 339,500 | 0 |
| 03-Feb-2023 | 180.00 | 180.00 | 174.00 | 179.00 | 925,800 | 0 |
| 02-Feb-2023 | 182.00 | 187.00 | 178.00 | 179.00 | 602,700 | 0 |
| 01-Feb-2023 | 178.00 | 180.00 | 176.00 | 180.00 | 492,500 | 0 |
| 31-Jan-2023 | 178.00 | 180.00 | 176.00 | 179.00 | 721,800 | 0 |
| 30-Jan-2023 | 178.00 | 182.00 | 178.00 | 178.00 | 581,000 | 0 |
| 27-Jan-2023 | 180.00 | 181.00 | 173.00 | 178.00 | 891,000 | 0 |
| 26-Jan-2023 | 180.00 | 182.00 | 178.00 | 179.00 | 384,100 | 0 |
| 25-Jan-2023 | 178.00 | 179.00 | 173.00 | 179.00 | 456,500 | 0 |
| 24-Jan-2023 | 176.00 | 182.00 | 174.00 | 178.00 | 941,600 | 0 |
| 20-Jan-2023 | 175.00 | 176.00 | 172.00 | 176.00 | 706,700 | 0 |
| 19-Jan-2023 | 175.00 | 179.00 | 169.00 | 173.00 | 1,002,800 | 0 |
| 18-Jan-2023 | 160.00 | 187.00 | 158.00 | 174.00 | 11,475,900 | 0 |
| 17-Jan-2023 | 162.00 | 162.00 | 158.00 | 160.00 | 2,137,300 | 0 |
| 16-Jan-2023 | 163.00 | 164.00 | 158.00 | 162.00 | 2,782,100 | 0 |
| 13-Jan-2023 | 165.00 | 165.00 | 156.00 | 163.00 | 7,234,900 | 0 |
| 12-Jan-2023 | 179.00 | 179.00 | 167.00 | 167.00 | 5,983,900 | 0 |
| 11-Jan-2023 | 195.00 | 196.00 | 179.00 | 179.00 | 5,041,600 | 0 |
| 10-Jan-2023 | 196.00 | 200.00 | 188.00 | 192.00 | 2,243,100 | 0 |
| 09-Jan-2023 | 202.00 | 202.00 | 188.00 | 197.00 | 4,861,100 | 0 |
| 06-Jan-2023 | 202.00 | 204.00 | 200.00 | 202.00 | 525,400 | 0 |
| 05-Jan-2023 | 202.00 | 204.00 | 200.00 | 202.00 | 1,407,000 | 0 |
| 04-Jan-2023 | 202.00 | 204.00 | 202.00 | 202.00 | 653,500 | 0 |
| 03-Jan-2023 | 204.00 | 206.00 | 202.00 | 202.00 | 593,500 | 0 |
| 02-Jan-2023 | 202.00 | 204.00 | 202.00 | 204.00 | 390,000 | 0 |
| 30-Dec-2022 | 204.00 | 204.00 | 200.00 | 200.00 | 1,242,500 | 0 |