| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 167.00 | 174.00 | 167.00 | 174.00 | 429,100 | 0 |
| 05-Jun-2023 | 166.00 | 177.00 | 163.00 | 170.00 | 1,607,400 | 0 |
| 31-May-2023 | 171.00 | 173.00 | 164.00 | 167.00 | 1,326,000 | 0 |
| 30-May-2023 | 176.00 | 176.00 | 170.00 | 171.00 | 1,307,800 | 0 |
| 29-May-2023 | 178.00 | 181.00 | 176.00 | 176.00 | 1,983,700 | 0 |
| 26-May-2023 | 180.00 | 182.00 | 176.00 | 177.00 | 1,165,700 | 0 |
| 25-May-2023 | 178.00 | 180.00 | 176.00 | 180.00 | 568,100 | 0 |
| 24-May-2023 | 179.00 | 180.00 | 177.00 | 178.00 | 1,099,100 | 0 |
| 23-May-2023 | 178.00 | 182.00 | 178.00 | 179.00 | 616,300 | 0 |
| 22-May-2023 | 181.00 | 181.00 | 178.00 | 178.00 | 1,183,200 | 0 |
| 19-May-2023 | 179.00 | 183.00 | 179.00 | 180.00 | 464,500 | 0 |
| 17-May-2023 | 181.00 | 183.00 | 179.00 | 180.00 | 1,336,300 | 0 |
| 16-May-2023 | 179.00 | 186.00 | 178.00 | 181.00 | 3,324,800 | 0 |
| 15-May-2023 | 181.00 | 190.00 | 179.00 | 180.00 | 3,962,200 | 0 |
| 12-May-2023 | 170.00 | 183.00 | 170.00 | 181.00 | 1,032,000 | 0 |
| 11-May-2023 | 172.00 | 187.00 | 172.00 | 179.00 | 1,883,800 | 0 |
| 10-May-2023 | 172.00 | 183.00 | 171.00 | 181.00 | 910,900 | 0 |
| 09-May-2023 | 171.00 | 186.00 | 171.00 | 181.00 | 1,833,900 | 0 |
| 08-May-2023 | 188.00 | 193.00 | 177.00 | 180.00 | 4,248,900 | 0 |
| 05-May-2023 | 195.00 | 204.00 | 189.00 | 189.00 | 4,107,300 | 0 |
| 04-May-2023 | 174.00 | 197.00 | 173.00 | 195.00 | 8,667,000 | 0 |
| 03-May-2023 | 179.00 | 206.00 | 179.00 | 183.00 | 9,220,500 | 0 |
| 02-May-2023 | 160.00 | 208.00 | 160.00 | 188.00 | 33,497,900 | 0 |
| 28-Apr-2023 | 150.00 | 172.00 | 150.00 | 159.00 | 11,106,100 | 0 |
| 27-Apr-2023 | 149.00 | 173.00 | 149.00 | 159.00 | 4,441,400 | 0 |
| 26-Apr-2023 | 152.00 | 177.00 | 150.00 | 158.00 | 6,067,400 | 0 |
| 18-Apr-2023 | 145.00 | 153.00 | 145.00 | 152.00 | 1,890,000 | 0 |
| 17-Apr-2023 | 148.00 | 153.00 | 140.00 | 149.00 | 1,379,300 | 0 |
| 14-Apr-2023 | 142.00 | 156.00 | 142.00 | 147.00 | 1,930,300 | 0 |
| 13-Apr-2023 | 148.00 | 160.00 | 148.00 | 152.00 | 1,751,100 | 0 |
| 12-Apr-2023 | 150.00 | 162.00 | 150.00 | 158.00 | 937,300 | 0 |
| 11-Apr-2023 | 166.00 | 166.00 | 155.00 | 160.00 | 1,793,500 | 0 |
| 10-Apr-2023 | 164.00 | 164.00 | 161.00 | 163.00 | 562,100 | 0 |
| 06-Apr-2023 | 160.00 | 168.00 | 160.00 | 164.00 | 296,600 | 0 |
| 05-Apr-2023 | 160.00 | 170.00 | 160.00 | 165.00 | 808,600 | 0 |
| 04-Apr-2023 | 173.00 | 181.00 | 162.00 | 167.00 | 8,065,800 | 0 |
| 03-Apr-2023 | 180.00 | 180.00 | 170.00 | 174.00 | 2,109,200 | 0 |
| 31-Mar-2023 | 183.00 | 184.00 | 171.00 | 182.00 | 4,203,600 | 0 |
| 30-Mar-2023 | 179.00 | 185.00 | 179.00 | 182.00 | 934,200 | 0 |
| 29-Mar-2023 | 181.00 | 182.00 | 179.00 | 180.00 | 326,400 | 0 |
| 28-Mar-2023 | 178.00 | 185.00 | 178.00 | 179.00 | 646,700 | 0 |
| 27-Mar-2023 | 180.00 | 180.00 | 175.00 | 177.00 | 872,100 | 0 |
| 24-Mar-2023 | 180.00 | 182.00 | 178.00 | 180.00 | 345,600 | 0 |
| 21-Mar-2023 | 179.00 | 181.00 | 177.00 | 179.00 | 524,500 | 0 |
| 20-Mar-2023 | 183.00 | 183.00 | 178.00 | 178.00 | 249,500 | 0 |
| 17-Mar-2023 | 185.00 | 185.00 | 177.00 | 178.00 | 410,500 | 0 |
| 16-Mar-2023 | 179.00 | 187.00 | 176.00 | 176.00 | 1,397,200 | 0 |
| 15-Mar-2023 | 181.00 | 186.00 | 179.00 | 179.00 | 432,400 | 0 |
| 14-Mar-2023 | 183.00 | 189.00 | 177.00 | 183.00 | 1,993,400 | 0 |
| 13-Mar-2023 | 189.00 | 189.00 | 180.00 | 183.00 | 992,400 | 0 |
| 10-Mar-2023 | 187.00 | 195.00 | 185.00 | 189.00 | 2,698,500 | 0 |
| 09-Mar-2023 | 174.00 | 191.00 | 174.00 | 187.00 | 2,452,500 | 0 |
| 08-Mar-2023 | 173.00 | 184.00 | 173.00 | 183.00 | 1,207,800 | 0 |
| 07-Mar-2023 | 173.00 | 187.00 | 173.00 | 181.00 | 1,310,600 | 0 |
| 06-Mar-2023 | 184.00 | 198.00 | 181.00 | 181.00 | 4,547,300 | 0 |
| 03-Mar-2023 | 194.00 | 196.00 | 185.00 | 187.00 | 3,224,200 | 0 |
| 02-Mar-2023 | 218.00 | 218.00 | 194.00 | 194.00 | 6,193,200 | 0 |
| 01-Mar-2023 | 220.00 | 220.00 | 202.00 | 208.00 | 4,403,500 | 0 |
| 28-Feb-2023 | 222.00 | 222.00 | 202.00 | 212.00 | 9,921,100 | 0 |
| 27-Feb-2023 | 198.00 | 218.00 | 192.00 | 216.00 | 19,008,900 | 0 |
| 24-Feb-2023 | 185.00 | 195.00 | 182.00 | 192.00 | 5,056,800 | 0 |
| 23-Feb-2023 | 198.00 | 198.00 | 183.00 | 185.00 | 6,402,700 | 0 |
| 22-Feb-2023 | 171.00 | 198.00 | 171.00 | 190.00 | 22,451,800 | 0 |
| 21-Feb-2023 | 172.00 | 182.00 | 170.00 | 176.00 | 4,773,900 | 0 |
| 20-Feb-2023 | 168.00 | 189.00 | 166.00 | 172.00 | 5,529,200 | 0 |
| 17-Feb-2023 | 169.00 | 170.00 | 166.00 | 168.00 | 582,200 | 0 |
| 16-Feb-2023 | 170.00 | 170.00 | 167.00 | 169.00 | 1,138,700 | 0 |
| 15-Feb-2023 | 170.00 | 172.00 | 165.00 | 169.00 | 1,040,500 | 0 |
| 14-Feb-2023 | 172.00 | 172.00 | 170.00 | 170.00 | 819,100 | 0 |
| 13-Feb-2023 | 169.00 | 172.00 | 169.00 | 170.00 | 481,200 | 0 |
| 10-Feb-2023 | 172.00 | 174.00 | 170.00 | 171.00 | 686,100 | 0 |
| 09-Feb-2023 | 171.00 | 175.00 | 170.00 | 172.00 | 899,800 | 0 |
| 08-Feb-2023 | 168.00 | 175.00 | 168.00 | 171.00 | 973,200 | 0 |
| 07-Feb-2023 | 160.00 | 174.00 | 160.00 | 170.00 | 804,700 | 0 |
| 06-Feb-2023 | 172.00 | 175.00 | 170.00 | 170.00 | 1,236,700 | 0 |
| 03-Feb-2023 | 172.00 | 178.00 | 171.00 | 175.00 | 533,700 | 0 |
| 02-Feb-2023 | 174.00 | 177.00 | 172.00 | 175.00 | 1,153,100 | 0 |
| 01-Feb-2023 | 176.00 | 176.00 | 169.00 | 173.00 | 1,432,300 | 0 |
| 31-Jan-2023 | 174.00 | 179.00 | 174.00 | 175.00 | 705,200 | 0 |
| 30-Jan-2023 | 173.00 | 180.00 | 173.00 | 178.00 | 560,000 | 0 |
| 27-Jan-2023 | 174.00 | 180.00 | 174.00 | 178.00 | 1,290,500 | 0 |
| 26-Jan-2023 | 174.00 | 182.00 | 174.00 | 177.00 | 1,431,400 | 0 |
| 25-Jan-2023 | 178.00 | 184.00 | 178.00 | 181.00 | 1,547,100 | 0 |
| 24-Jan-2023 | 174.00 | 182.00 | 174.00 | 181.00 | 2,054,100 | 0 |
| 20-Jan-2023 | 173.00 | 184.00 | 173.00 | 179.00 | 667,400 | 0 |
| 19-Jan-2023 | 171.00 | 185.00 | 171.00 | 179.00 | 1,857,000 | 0 |
| 18-Jan-2023 | 156.00 | 199.00 | 156.00 | 176.00 | 10,601,100 | 0 |
| 17-Jan-2023 | 165.00 | 169.00 | 164.00 | 165.00 | 421,600 | 0 |
| 16-Jan-2023 | 169.00 | 173.00 | 164.00 | 166.00 | 659,000 | 0 |
| 13-Jan-2023 | 171.00 | 172.00 | 163.00 | 171.00 | 950,500 | 0 |
| 12-Jan-2023 | 163.00 | 174.00 | 160.00 | 174.00 | 562,900 | 0 |
| 11-Jan-2023 | 167.00 | 169.00 | 162.00 | 166.00 | 1,398,800 | 0 |
| 10-Jan-2023 | 167.00 | 178.00 | 163.00 | 169.00 | 786,600 | 0 |
| 09-Jan-2023 | 176.00 | 180.00 | 167.00 | 168.00 | 811,900 | 0 |
| 06-Jan-2023 | 176.00 | 178.00 | 168.00 | 177.00 | 773,800 | 0 |
| 05-Jan-2023 | 181.00 | 182.00 | 172.00 | 179.00 | 1,761,700 | 0 |
| 04-Jan-2023 | 181.00 | 185.00 | 180.00 | 181.00 | 666,900 | 0 |
| 03-Jan-2023 | 181.00 | 185.00 | 180.00 | 185.00 | 608,400 | 0 |
| 02-Jan-2023 | 186.00 | 186.00 | 178.00 | 181.00 | 1,402,300 | 0 |
| 30-Dec-2022 | 187.00 | 190.00 | 184.00 | 186.00 | 1,597,200 | 0 |