| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 107.00 | 110.00 | 102.00 | 103.00 | 71,126,800 | 0 |
| 05-Jun-2023 | 93.00 | 113.00 | 92.00 | 107.00 | 169,922,800 | 0 |
| 31-May-2023 | 99.00 | 103.00 | 93.00 | 93.00 | 116,786,900 | 0 |
| 30-May-2023 | 102.00 | 108.00 | 99.00 | 100.00 | 41,607,000 | 0 |
| 29-May-2023 | 109.00 | 112.00 | 102.00 | 102.00 | 67,596,500 | 0 |
| 26-May-2023 | 114.00 | 117.00 | 108.00 | 109.00 | 74,987,300 | 0 |
| 25-May-2023 | 120.00 | 120.00 | 116.00 | 116.00 | 41,554,400 | 0 |
| 24-May-2023 | 120.00 | 127.00 | 118.00 | 120.00 | 72,271,100 | 0 |
| 23-May-2023 | 120.00 | 124.00 | 115.00 | 120.00 | 37,021,500 | 0 |
| 22-May-2023 | 125.00 | 125.00 | 122.00 | 123.00 | 30,465,600 | 0 |
| 19-May-2023 | 125.00 | 126.00 | 121.00 | 124.00 | 38,285,300 | 0 |
| 17-May-2023 | 126.00 | 128.00 | 124.00 | 125.00 | 35,801,400 | 0 |
| 16-May-2023 | 130.00 | 133.00 | 125.00 | 126.00 | 58,236,100 | 0 |
| 15-May-2023 | 134.00 | 134.00 | 126.00 | 130.00 | 53,513,500 | 0 |
| 12-May-2023 | 138.00 | 143.00 | 133.00 | 134.00 | 86,399,300 | 0 |
| 11-May-2023 | 143.00 | 144.00 | 137.00 | 138.00 | 48,196,800 | 0 |
| 10-May-2023 | 135.00 | 143.00 | 135.00 | 141.00 | 100,324,400 | 0 |
| 09-May-2023 | 126.00 | 141.00 | 126.00 | 135.00 | 83,441,500 | 0 |
| 08-May-2023 | 130.00 | 133.00 | 128.00 | 129.00 | 68,586,500 | 0 |
| 05-May-2023 | 134.00 | 135.00 | 128.00 | 128.00 | 67,627,400 | 0 |
| 04-May-2023 | 127.00 | 135.00 | 126.00 | 134.00 | 67,012,100 | 0 |
| 03-May-2023 | 127.00 | 129.00 | 125.00 | 127.00 | 29,095,200 | 0 |
| 02-May-2023 | 132.00 | 133.00 | 126.00 | 127.00 | 33,773,800 | 0 |
| 28-Apr-2023 | 130.00 | 138.00 | 130.00 | 131.00 | 84,545,300 | 0 |
| 27-Apr-2023 | 128.00 | 131.00 | 127.00 | 129.00 | 60,456,800 | 0 |
| 26-Apr-2023 | 129.00 | 132.00 | 125.00 | 128.00 | 38,139,300 | 0 |
| 18-Apr-2023 | 130.00 | 131.00 | 127.00 | 128.00 | 43,711,600 | 0 |
| 17-Apr-2023 | 128.00 | 131.00 | 124.00 | 130.00 | 52,908,500 | 0 |
| 14-Apr-2023 | 134.00 | 139.00 | 127.00 | 128.00 | 66,300,600 | 0 |
| 13-Apr-2023 | 133.00 | 135.00 | 132.00 | 133.00 | 50,300,500 | 0 |
| 12-Apr-2023 | 137.00 | 138.00 | 132.00 | 133.00 | 49,435,200 | 0 |
| 11-Apr-2023 | 130.00 | 137.00 | 129.00 | 137.00 | 93,852,500 | 0 |
| 10-Apr-2023 | 121.00 | 133.00 | 121.00 | 129.00 | 54,166,200 | 0 |
| 06-Apr-2023 | 136.00 | 137.00 | 127.00 | 129.00 | 88,153,800 | 0 |
| 05-Apr-2023 | 141.00 | 142.00 | 136.00 | 136.00 | 56,010,600 | 0 |
| 04-Apr-2023 | 150.00 | 150.00 | 139.00 | 140.00 | 95,377,800 | 0 |
| 03-Apr-2023 | 147.00 | 155.00 | 146.00 | 149.00 | 106,145,800 | 0 |
| 31-Mar-2023 | 144.00 | 149.00 | 143.00 | 145.00 | 60,547,000 | 0 |
| 30-Mar-2023 | 148.00 | 150.00 | 142.00 | 143.00 | 46,153,700 | 0 |
| 29-Mar-2023 | 148.00 | 152.00 | 146.00 | 147.00 | 84,065,100 | 0 |
| 28-Mar-2023 | 138.00 | 149.00 | 138.00 | 147.00 | 90,233,700 | 0 |
| 27-Mar-2023 | 139.00 | 141.00 | 136.00 | 138.00 | 49,860,300 | 0 |
| 24-Mar-2023 | 138.00 | 143.00 | 136.00 | 139.00 | 70,568,800 | 0 |
| 21-Mar-2023 | 134.00 | 142.00 | 132.00 | 136.00 | 72,397,300 | 0 |
| 20-Mar-2023 | 142.00 | 142.00 | 132.00 | 133.00 | 88,730,500 | 0 |
| 17-Mar-2023 | 147.00 | 147.00 | 136.00 | 141.00 | 73,815,700 | 0 |
| 16-Mar-2023 | 155.00 | 160.00 | 146.00 | 146.00 | 77,195,500 | 0 |
| 15-Mar-2023 | 154.00 | 160.00 | 154.00 | 156.00 | 101,898,100 | 0 |
| 14-Mar-2023 | 166.00 | 168.00 | 154.00 | 154.00 | 119,207,100 | 0 |
| 13-Mar-2023 | 167.00 | 167.00 | 158.00 | 165.00 | 77,118,700 | 0 |
| 10-Mar-2023 | 168.00 | 171.00 | 165.00 | 167.00 | 85,635,100 | 0 |
| 09-Mar-2023 | 171.00 | 174.00 | 168.00 | 168.00 | 125,153,800 | 0 |
| 08-Mar-2023 | 159.00 | 171.00 | 156.00 | 170.00 | 247,000,600 | 0 |
| 07-Mar-2023 | 158.00 | 161.00 | 154.00 | 158.00 | 80,150,000 | 0 |
| 06-Mar-2023 | 154.00 | 159.00 | 154.00 | 158.00 | 85,289,900 | 0 |
| 03-Mar-2023 | 156.00 | 157.00 | 151.00 | 153.00 | 42,448,700 | 0 |
| 02-Mar-2023 | 155.00 | 158.00 | 154.00 | 155.00 | 74,854,700 | 0 |
| 01-Mar-2023 | 146.00 | 159.00 | 146.00 | 154.00 | 125,536,600 | 0 |
| 28-Feb-2023 | 158.00 | 160.00 | 147.00 | 147.00 | 86,579,100 | 0 |
| 27-Feb-2023 | 170.00 | 171.00 | 158.00 | 158.00 | 108,902,300 | 0 |
| 24-Feb-2023 | 164.00 | 171.00 | 163.00 | 169.00 | 125,090,300 | 0 |
| 23-Feb-2023 | 165.00 | 168.00 | 163.00 | 163.00 | 82,601,800 | 0 |
| 22-Feb-2023 | 167.00 | 170.00 | 161.00 | 165.00 | 94,717,000 | 0 |
| 21-Feb-2023 | 167.00 | 171.00 | 167.00 | 167.00 | 84,333,200 | 0 |
| 20-Feb-2023 | 175.00 | 176.00 | 167.00 | 167.00 | 78,597,200 | 0 |
| 17-Feb-2023 | 176.00 | 182.00 | 174.00 | 174.00 | 104,938,800 | 0 |
| 16-Feb-2023 | 174.00 | 180.00 | 174.00 | 176.00 | 93,703,100 | 0 |
| 15-Feb-2023 | 179.00 | 182.00 | 174.00 | 174.00 | 88,772,400 | 0 |
| 14-Feb-2023 | 182.00 | 188.00 | 177.00 | 179.00 | 157,997,700 | 0 |
| 13-Feb-2023 | 160.00 | 183.00 | 160.00 | 180.00 | 232,575,800 | 0 |
| 10-Feb-2023 | 173.00 | 173.00 | 163.00 | 163.00 | 122,412,500 | 0 |
| 09-Feb-2023 | 188.00 | 194.00 | 175.00 | 175.00 | 202,205,600 | 0 |
| 08-Feb-2023 | 196.00 | 197.00 | 188.00 | 188.00 | 136,931,400 | 0 |
| 07-Feb-2023 | 184.00 | 195.00 | 184.00 | 192.00 | 259,426,600 | 0 |
| 06-Feb-2023 | 188.00 | 191.00 | 181.00 | 184.00 | 188,455,800 | 0 |
| 03-Feb-2023 | 179.00 | 197.00 | 178.00 | 185.00 | 545,792,800 | 0 |
| 02-Feb-2023 | 171.00 | 183.00 | 171.00 | 179.00 | 328,511,400 | 0 |
| 01-Feb-2023 | 172.00 | 177.00 | 165.00 | 169.00 | 118,967,200 | 0 |
| 31-Jan-2023 | 179.00 | 181.00 | 169.00 | 169.00 | 148,451,600 | 0 |
| 30-Jan-2023 | 161.00 | 186.00 | 161.00 | 178.00 | 468,149,400 | 0 |
| 27-Jan-2023 | 163.00 | 166.00 | 160.00 | 161.00 | 68,485,200 | 0 |
| 26-Jan-2023 | 165.00 | 169.00 | 160.00 | 162.00 | 113,831,200 | 0 |
| 25-Jan-2023 | 162.00 | 171.00 | 158.00 | 165.00 | 223,245,800 | 0 |
| 24-Jan-2023 | 143.00 | 165.00 | 143.00 | 162.00 | 301,214,600 | 0 |
| 20-Jan-2023 | 143.00 | 145.00 | 139.00 | 140.00 | 57,011,900 | 0 |
| 19-Jan-2023 | 137.00 | 147.00 | 135.00 | 142.00 | 122,747,100 | 0 |
| 18-Jan-2023 | 132.00 | 140.00 | 131.00 | 137.00 | 122,040,500 | 0 |
| 17-Jan-2023 | 132.00 | 140.00 | 129.00 | 131.00 | 134,754,000 | 0 |
| 16-Jan-2023 | 123.00 | 136.00 | 123.00 | 131.00 | 180,265,600 | 0 |
| 13-Jan-2023 | 124.00 | 127.00 | 121.00 | 123.00 | 39,501,100 | 0 |
| 12-Jan-2023 | 119.00 | 124.00 | 118.00 | 123.00 | 45,129,800 | 0 |
| 11-Jan-2023 | 125.00 | 126.00 | 117.00 | 117.00 | 66,059,300 | 0 |
| 10-Jan-2023 | 113.00 | 127.00 | 113.00 | 125.00 | 151,079,400 | 0 |
| 09-Jan-2023 | 111.00 | 117.00 | 110.00 | 113.00 | 55,847,900 | 0 |
| 06-Jan-2023 | 115.00 | 117.00 | 109.00 | 109.00 | 74,746,600 | 0 |
| 05-Jan-2023 | 127.00 | 127.00 | 117.00 | 117.00 | 111,736,000 | 0 |
| 04-Jan-2023 | 129.00 | 133.00 | 125.00 | 125.00 | 84,624,300 | 0 |
| 03-Jan-2023 | 132.00 | 133.00 | 126.00 | 128.00 | 50,534,500 | 0 |
| 02-Jan-2023 | 123.00 | 133.00 | 123.00 | 132.00 | 91,607,900 | 0 |
| 30-Dec-2022 | 126.00 | 130.00 | 123.00 | 123.00 | 49,590,400 | 0 |