| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 82.00 | 88.00 | 76.00 | 77.00 | 49,225,300 | 0 |
| 07-Jun-2023 | 77.00 | 91.00 | 70.00 | 82.00 | 63,020,100 | 0 |
| 06-Jun-2023 | 82.00 | 82.00 | 82.00 | 82.00 | 12,241,900 | 0 |
| 05-Jun-2023 | 108.00 | 110.00 | 96.00 | 96.00 | 21,785,700 | 0 |
| 31-May-2023 | 112.00 | 118.00 | 112.00 | 112.00 | 30,599,400 | 0 |
| 30-May-2023 | 128.00 | 129.00 | 120.00 | 120.00 | 84,191,600 | 0 |
| 29-May-2023 | 138.00 | 139.00 | 128.00 | 128.00 | 111,739,000 | 0 |
| 26-May-2023 | 142.00 | 145.00 | 136.00 | 137.00 | 64,807,800 | 0 |
| 25-May-2023 | 146.00 | 148.00 | 142.00 | 142.00 | 61,489,500 | 0 |
| 24-May-2023 | 147.00 | 148.00 | 143.00 | 146.00 | 59,241,400 | 0 |
| 23-May-2023 | 151.00 | 153.00 | 145.00 | 147.00 | 58,418,700 | 0 |
| 22-May-2023 | 149.00 | 156.00 | 146.00 | 151.00 | 96,224,300 | 0 |
| 19-May-2023 | 140.00 | 151.00 | 135.00 | 148.00 | 115,093,300 | 0 |
| 17-May-2023 | 132.00 | 142.00 | 132.00 | 140.00 | 65,017,800 | 0 |
| 16-May-2023 | 146.00 | 151.00 | 136.00 | 141.00 | 89,603,000 | 0 |
| 15-May-2023 | 151.00 | 153.00 | 146.00 | 146.00 | 81,354,500 | 0 |
| 12-May-2023 | 156.00 | 158.00 | 152.00 | 152.00 | 84,013,100 | 0 |
| 11-May-2023 | 161.00 | 162.00 | 152.00 | 156.00 | 61,744,100 | 0 |
| 10-May-2023 | 156.00 | 163.00 | 151.00 | 160.00 | 91,904,100 | 0 |
| 09-May-2023 | 156.00 | 158.00 | 146.00 | 154.00 | 83,471,400 | 0 |
| 08-May-2023 | 167.00 | 167.00 | 156.00 | 156.00 | 61,682,300 | 0 |
| 05-May-2023 | 180.00 | 181.00 | 167.00 | 167.00 | 85,544,000 | 0 |
| 04-May-2023 | 172.00 | 188.00 | 169.00 | 179.00 | 121,171,400 | 0 |
| 03-May-2023 | 172.00 | 175.00 | 164.00 | 172.00 | 61,388,800 | 0 |
| 02-May-2023 | 178.00 | 178.00 | 166.00 | 174.00 | 69,670,300 | 0 |
| 28-Apr-2023 | 180.00 | 183.00 | 172.00 | 178.00 | 70,845,100 | 0 |
| 27-Apr-2023 | 180.00 | 185.00 | 172.00 | 179.00 | 55,978,200 | 0 |
| 26-Apr-2023 | 172.00 | 180.00 | 164.00 | 180.00 | 83,206,900 | 0 |
| 18-Apr-2023 | 186.00 | 189.00 | 174.00 | 174.00 | 95,336,300 | 0 |
| 17-Apr-2023 | 190.00 | 198.00 | 181.00 | 186.00 | 87,067,700 | 0 |
| 14-Apr-2023 | 200.00 | 206.00 | 190.00 | 190.00 | 60,152,300 | 0 |
| 13-Apr-2023 | 204.00 | 208.00 | 198.00 | 204.00 | 59,879,300 | 0 |
| 12-Apr-2023 | 212.00 | 218.00 | 204.00 | 204.00 | 84,960,900 | 0 |
| 11-Apr-2023 | 202.00 | 220.00 | 194.00 | 212.00 | 82,814,100 | 0 |
| 10-Apr-2023 | 224.00 | 230.00 | 208.00 | 208.00 | 59,589,400 | 0 |
| 06-Apr-2023 | 228.00 | 238.00 | 214.00 | 222.00 | 87,697,200 | 0 |
| 05-Apr-2023 | 212.00 | 260.00 | 194.00 | 228.00 | 343,202,200 | 0 |
| 04-Apr-2023 | 151.00 | 208.00 | 151.00 | 208.00 | 186,704,200 | 0 |
| 03-Apr-2023 | 155.00 | 156.00 | 150.00 | 155.00 | 67,431,800 | 0 |
| 31-Mar-2023 | 152.00 | 159.00 | 149.00 | 155.00 | 81,195,500 | 0 |
| 30-Mar-2023 | 158.00 | 159.00 | 148.00 | 150.00 | 61,180,800 | 0 |
| 29-Mar-2023 | 168.00 | 170.00 | 158.00 | 158.00 | 78,397,900 | 0 |
| 28-Mar-2023 | 170.00 | 174.00 | 163.00 | 169.00 | 72,933,600 | 0 |
| 27-Mar-2023 | 169.00 | 180.00 | 166.00 | 171.00 | 103,159,200 | 0 |
| 24-Mar-2023 | 143.00 | 178.00 | 143.00 | 178.00 | 66,122,500 | 0 |
| 21-Mar-2023 | 154.00 | 165.00 | 153.00 | 153.00 | 36,028,300 | 0 |
| 20-Mar-2023 | 164.00 | 168.00 | 153.00 | 164.00 | 77,639,100 | 0 |
| 17-Mar-2023 | 170.00 | 170.00 | 164.00 | 164.00 | 18,529,100 | 0 |
| 16-Mar-2023 | 188.00 | 190.00 | 176.00 | 176.00 | 78,442,600 | 0 |
| 15-Mar-2023 | 187.00 | 193.00 | 183.00 | 189.00 | 55,985,600 | 0 |
| 14-Mar-2023 | 183.00 | 194.00 | 183.00 | 187.00 | 65,251,600 | 0 |
| 13-Mar-2023 | 193.00 | 194.00 | 181.00 | 193.00 | 31,425,400 | 0 |
| 10-Mar-2023 | 206.00 | 206.00 | 192.00 | 194.00 | 79,920,700 | 0 |
| 09-Mar-2023 | 218.00 | 220.00 | 206.00 | 206.00 | 80,561,200 | 0 |
| 08-Mar-2023 | 228.00 | 230.00 | 214.00 | 220.00 | 63,144,100 | 0 |
| 07-Mar-2023 | 226.00 | 230.00 | 220.00 | 228.00 | 59,109,200 | 0 |
| 06-Mar-2023 | 212.00 | 230.00 | 202.00 | 226.00 | 72,156,400 | 0 |
| 03-Mar-2023 | 212.00 | 212.00 | 198.00 | 212.00 | 72,269,600 | 0 |
| 02-Mar-2023 | 212.00 | 220.00 | 212.00 | 212.00 | 79,246,300 | 0 |
| 01-Mar-2023 | 240.00 | 240.00 | 226.00 | 226.00 | 790,800 | 0 |
| 28-Feb-2023 | 260.00 | 260.00 | 242.00 | 242.00 | 69,981,400 | 0 |
| 27-Feb-2023 | 260.00 | 264.00 | 250.00 | 260.00 | 41,351,600 | 0 |
| 24-Feb-2023 | 278.00 | 278.00 | 260.00 | 260.00 | 49,022,600 | 0 |
| 23-Feb-2023 | 286.00 | 292.00 | 268.00 | 278.00 | 43,842,300 | 0 |
| 22-Feb-2023 | 286.00 | 298.00 | 270.00 | 286.00 | 60,556,000 | 0 |
| 21-Feb-2023 | 260.00 | 288.00 | 254.00 | 286.00 | 50,858,500 | 0 |
| 20-Feb-2023 | 268.00 | 274.00 | 258.00 | 260.00 | 42,867,700 | 0 |
| 17-Feb-2023 | 258.00 | 264.00 | 250.00 | 264.00 | 50,975,400 | 0 |
| 16-Feb-2023 | 264.00 | 270.00 | 256.00 | 262.00 | 45,768,100 | 0 |
| 15-Feb-2023 | 274.00 | 278.00 | 256.00 | 264.00 | 40,332,400 | 0 |
| 14-Feb-2023 | 294.00 | 294.00 | 274.00 | 274.00 | 47,832,800 | 0 |
| 13-Feb-2023 | 292.00 | 300.00 | 272.00 | 294.00 | 61,080,900 | 0 |
| 10-Feb-2023 | 300.00 | 308.00 | 290.00 | 292.00 | 19,459,800 | 0 |
| 09-Feb-2023 | 300.00 | 316.00 | 292.00 | 300.00 | 63,340,200 | 0 |
| 08-Feb-2023 | 316.00 | 320.00 | 300.00 | 300.00 | 42,900,000 | 0 |
| 07-Feb-2023 | 320.00 | 328.00 | 304.00 | 316.00 | 23,716,500 | 0 |
| 06-Feb-2023 | 332.00 | 332.00 | 300.00 | 322.00 | 20,230,500 | 0 |
| 03-Feb-2023 | 320.00 | 338.00 | 318.00 | 318.00 | 32,936,200 | 0 |
| 02-Feb-2023 | 364.00 | 364.00 | 340.00 | 340.00 | 16,464,600 | 0 |
| 01-Feb-2023 | 390.00 | 400.00 | 364.00 | 364.00 | 16,707,800 | 0 |
| 31-Jan-2023 | 388.00 | 422.00 | 388.00 | 390.00 | 18,231,300 | 0 |
| 30-Jan-2023 | 322.00 | 402.00 | 322.00 | 386.00 | 17,047,200 | 0 |
| 27-Jan-2023 | 346.00 | 346.00 | 346.00 | 346.00 | 251,400 | 0 |
| 26-Jan-2023 | 372.00 | 372.00 | 372.00 | 372.00 | 431,700 | 0 |
| 25-Jan-2023 | 428.00 | 430.00 | 400.00 | 400.00 | 4,988,600 | 0 |
| 24-Jan-2023 | 430.00 | 452.00 | 430.00 | 430.00 | 15,928,300 | 0 |
| 20-Jan-2023 | 496.00 | 496.00 | 462.00 | 462.00 | 4,139,400 | 0 |
| 19-Jan-2023 | 500.00 | 520.00 | 496.00 | 496.00 | 15,020,100 | 0 |
| 18-Jan-2023 | 500.00 | 515.00 | 496.00 | 510.00 | 19,979,700 | 0 |
| 17-Jan-2023 | 510.00 | 520.00 | 498.00 | 510.00 | 8,660,700 | 0 |
| 16-Jan-2023 | 520.00 | 520.00 | 500.00 | 510.00 | 3,357,000 | 0 |
| 13-Jan-2023 | 500.00 | 525.00 | 494.00 | 520.00 | 24,893,800 | 0 |
| 12-Jan-2023 | 520.00 | 570.00 | 490.00 | 500.00 | 41,363,700 | 0 |
| 11-Jan-2023 | 520.00 | 525.00 | 490.00 | 525.00 | 13,692,700 | 0 |
| 10-Jan-2023 | 555.00 | 565.00 | 525.00 | 525.00 | 29,053,100 | 0 |
| 09-Jan-2023 | 530.00 | 570.00 | 525.00 | 560.00 | 26,228,200 | 0 |
| 06-Jan-2023 | 500.00 | 545.00 | 486.00 | 540.00 | 17,671,000 | 0 |
| 05-Jan-2023 | 560.00 | 580.00 | 520.00 | 520.00 | 35,665,500 | 0 |
| 04-Jan-2023 | 484.00 | 560.00 | 484.00 | 555.00 | 39,164,000 | 0 |
| 03-Jan-2023 | 474.00 | 494.00 | 466.00 | 484.00 | 15,564,800 | 0 |