| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 142.00 | 146.00 | 141.00 | 146.00 | 5,836,500 | 0 |
| 05-Jun-2023 | 140.00 | 145.00 | 138.00 | 142.00 | 6,968,300 | 0 |
| 31-May-2023 | 142.00 | 143.00 | 138.00 | 140.00 | 11,253,000 | 0 |
| 30-May-2023 | 140.00 | 145.00 | 136.00 | 141.00 | 10,785,700 | 0 |
| 29-May-2023 | 149.00 | 150.00 | 139.00 | 139.00 | 27,460,200 | 0 |
| 26-May-2023 | 142.00 | 158.00 | 142.00 | 149.00 | 63,731,700 | 0 |
| 25-May-2023 | 141.00 | 148.00 | 141.00 | 141.00 | 6,942,600 | 0 |
| 24-May-2023 | 159.00 | 159.00 | 151.00 | 151.00 | 3,306,300 | 0 |
| 23-May-2023 | 176.00 | 182.00 | 162.00 | 162.00 | 34,623,100 | 0 |
| 22-May-2023 | 164.00 | 179.00 | 162.00 | 174.00 | 101,989,500 | 0 |
| 19-May-2023 | 155.00 | 173.00 | 153.00 | 163.00 | 229,468,700 | 0 |
| 17-May-2023 | 128.00 | 155.00 | 128.00 | 153.00 | 97,592,900 | 0 |
| 16-May-2023 | 124.00 | 135.00 | 124.00 | 128.00 | 6,101,200 | 0 |
| 15-May-2023 | 123.00 | 135.00 | 123.00 | 132.00 | 5,476,700 | 0 |
| 12-May-2023 | 128.00 | 136.00 | 128.00 | 131.00 | 8,457,600 | 0 |
| 11-May-2023 | 133.00 | 138.00 | 130.00 | 133.00 | 8,443,700 | 0 |
| 10-May-2023 | 126.00 | 133.00 | 124.00 | 133.00 | 10,940,100 | 0 |
| 09-May-2023 | 129.00 | 129.00 | 121.00 | 126.00 | 4,353,200 | 0 |
| 08-May-2023 | 125.00 | 129.00 | 123.00 | 128.00 | 5,313,400 | 0 |
| 05-May-2023 | 128.00 | 131.00 | 122.00 | 124.00 | 3,435,800 | 0 |
| 04-May-2023 | 120.00 | 137.00 | 120.00 | 128.00 | 12,671,900 | 0 |
| 03-May-2023 | 133.00 | 139.00 | 127.00 | 128.00 | 18,495,500 | 0 |
| 02-May-2023 | 118.00 | 138.00 | 113.00 | 132.00 | 31,587,800 | 0 |
| 28-Apr-2023 | 118.00 | 122.00 | 112.00 | 119.00 | 6,178,700 | 0 |
| 27-Apr-2023 | 115.00 | 124.00 | 115.00 | 119.00 | 2,814,800 | 0 |
| 26-Apr-2023 | 122.00 | 124.00 | 121.00 | 123.00 | 3,611,100 | 0 |
| 18-Apr-2023 | 131.00 | 136.00 | 121.00 | 122.00 | 7,585,200 | 0 |
| 17-Apr-2023 | 127.00 | 140.00 | 127.00 | 130.00 | 19,704,800 | 0 |
| 14-Apr-2023 | 131.00 | 135.00 | 125.00 | 126.00 | 9,107,400 | 0 |
| 13-Apr-2023 | 135.00 | 153.00 | 130.00 | 131.00 | 49,028,300 | 0 |
| 12-Apr-2023 | 138.00 | 140.00 | 129.00 | 133.00 | 10,434,500 | 0 |
| 11-Apr-2023 | 143.00 | 145.00 | 134.00 | 138.00 | 10,769,300 | 0 |
| 10-Apr-2023 | 139.00 | 157.00 | 138.00 | 142.00 | 38,951,700 | 0 |
| 06-Apr-2023 | 133.00 | 159.00 | 133.00 | 138.00 | 69,391,000 | 0 |
| 05-Apr-2023 | 127.00 | 162.00 | 120.00 | 141.00 | 194,744,200 | 0 |
| 04-Apr-2023 | 132.00 | 135.00 | 127.00 | 127.00 | 8,641,800 | 0 |
| 03-Apr-2023 | 145.00 | 147.00 | 136.00 | 136.00 | 2,684,700 | 0 |
| 31-Mar-2023 | 127.00 | 160.00 | 127.00 | 146.00 | 277,013,700 | 0 |
| 30-Mar-2023 | 84.00 | 120.00 | 84.00 | 120.00 | 77,129,100 | 0 |
| 29-Mar-2023 | 85.00 | 93.00 | 85.00 | 89.00 | 2,103,500 | 0 |
| 28-Mar-2023 | 87.00 | 94.00 | 87.00 | 91.00 | 2,717,500 | 0 |
| 27-Mar-2023 | 95.00 | 95.00 | 89.00 | 93.00 | 2,736,700 | 0 |
| 24-Mar-2023 | 95.00 | 95.00 | 89.00 | 89.00 | 1,474,500 | 0 |
| 21-Mar-2023 | 96.00 | 96.00 | 88.00 | 89.00 | 726,200 | 0 |
| 20-Mar-2023 | 99.00 | 99.00 | 87.00 | 89.00 | 1,859,800 | 0 |
| 17-Mar-2023 | 90.00 | 97.00 | 84.00 | 90.00 | 9,421,400 | 0 |
| 16-Mar-2023 | 96.00 | 96.00 | 90.00 | 90.00 | 3,897,100 | 0 |
| 15-Mar-2023 | 104.00 | 105.00 | 96.00 | 96.00 | 4,122,300 | 0 |
| 14-Mar-2023 | 110.00 | 111.00 | 103.00 | 103.00 | 3,561,600 | 0 |
| 13-Mar-2023 | 108.00 | 115.00 | 108.00 | 110.00 | 3,578,500 | 0 |
| 10-Mar-2023 | 108.00 | 115.00 | 108.00 | 113.00 | 1,534,400 | 0 |
| 09-Mar-2023 | 109.00 | 116.00 | 109.00 | 115.00 | 1,205,900 | 0 |
| 08-Mar-2023 | 110.00 | 119.00 | 110.00 | 116.00 | 1,262,000 | 0 |
| 07-Mar-2023 | 114.00 | 121.00 | 114.00 | 117.00 | 3,116,700 | 0 |
| 06-Mar-2023 | 122.00 | 124.00 | 118.00 | 120.00 | 1,599,400 | 0 |
| 03-Mar-2023 | 119.00 | 124.00 | 119.00 | 122.00 | 1,744,000 | 0 |
| 02-Mar-2023 | 121.00 | 125.00 | 121.00 | 123.00 | 1,753,400 | 0 |
| 01-Mar-2023 | 123.00 | 128.00 | 123.00 | 125.00 | 1,633,700 | 0 |
| 28-Feb-2023 | 132.00 | 132.00 | 125.00 | 128.00 | 1,839,800 | 0 |
| 27-Feb-2023 | 134.00 | 134.00 | 127.00 | 129.00 | 834,900 | 0 |
| 24-Feb-2023 | 130.00 | 132.00 | 127.00 | 129.00 | 1,869,200 | 0 |
| 23-Feb-2023 | 125.00 | 134.00 | 125.00 | 130.00 | 2,713,900 | 0 |
| 22-Feb-2023 | 137.00 | 139.00 | 132.00 | 132.00 | 1,599,500 | 0 |
| 21-Feb-2023 | 134.00 | 141.00 | 134.00 | 137.00 | 5,165,200 | 0 |
| 20-Feb-2023 | 129.00 | 137.00 | 129.00 | 137.00 | 1,151,900 | 0 |
| 17-Feb-2023 | 133.00 | 138.00 | 133.00 | 137.00 | 963,600 | 0 |
| 16-Feb-2023 | 136.00 | 139.00 | 136.00 | 137.00 | 989,700 | 0 |
| 15-Feb-2023 | 136.00 | 140.00 | 136.00 | 139.00 | 854,100 | 0 |
| 14-Feb-2023 | 135.00 | 140.00 | 135.00 | 140.00 | 739,600 | 0 |
| 13-Feb-2023 | 137.00 | 143.00 | 136.00 | 139.00 | 2,797,700 | 0 |
| 10-Feb-2023 | 129.00 | 140.00 | 129.00 | 140.00 | 1,331,300 | 0 |
| 09-Feb-2023 | 133.00 | 141.00 | 133.00 | 137.00 | 2,387,400 | 0 |
| 08-Feb-2023 | 142.00 | 143.00 | 140.00 | 141.00 | 1,483,900 | 0 |
| 07-Feb-2023 | 142.00 | 144.00 | 141.00 | 142.00 | 2,220,800 | 0 |
| 06-Feb-2023 | 140.00 | 144.00 | 140.00 | 142.00 | 1,488,800 | 0 |
| 03-Feb-2023 | 140.00 | 144.00 | 140.00 | 143.00 | 1,085,400 | 0 |
| 02-Feb-2023 | 144.00 | 144.00 | 141.00 | 143.00 | 1,151,500 | 0 |
| 01-Feb-2023 | 138.00 | 147.00 | 138.00 | 143.00 | 6,808,500 | 0 |
| 31-Jan-2023 | 138.00 | 146.00 | 138.00 | 141.00 | 6,968,400 | 0 |
| 30-Jan-2023 | 131.00 | 144.00 | 131.00 | 140.00 | 2,147,900 | 0 |
| 27-Jan-2023 | 138.00 | 141.00 | 138.00 | 139.00 | 1,445,100 | 0 |
| 26-Jan-2023 | 139.00 | 141.00 | 139.00 | 140.00 | 876,800 | 0 |
| 25-Jan-2023 | 141.00 | 144.00 | 139.00 | 140.00 | 1,715,400 | 0 |
| 24-Jan-2023 | 141.00 | 144.00 | 141.00 | 142.00 | 2,139,600 | 0 |
| 20-Jan-2023 | 140.00 | 145.00 | 140.00 | 141.00 | 2,144,000 | 0 |
| 19-Jan-2023 | 144.00 | 146.00 | 140.00 | 142.00 | 3,123,000 | 0 |
| 18-Jan-2023 | 141.00 | 148.00 | 140.00 | 143.00 | 7,940,200 | 0 |
| 17-Jan-2023 | 131.00 | 149.00 | 131.00 | 140.00 | 9,586,600 | 0 |
| 16-Jan-2023 | 131.00 | 140.00 | 131.00 | 138.00 | 2,565,600 | 0 |
| 13-Jan-2023 | 140.00 | 142.00 | 138.00 | 140.00 | 1,515,200 | 0 |
| 12-Jan-2023 | 131.00 | 149.00 | 131.00 | 140.00 | 4,654,900 | 0 |
| 11-Jan-2023 | 133.00 | 141.00 | 133.00 | 139.00 | 3,464,300 | 0 |
| 10-Jan-2023 | 136.00 | 147.00 | 136.00 | 141.00 | 2,850,700 | 0 |
| 09-Jan-2023 | 147.00 | 149.00 | 143.00 | 145.00 | 1,246,600 | 0 |
| 06-Jan-2023 | 144.00 | 150.00 | 143.00 | 146.00 | 1,524,700 | 0 |
| 05-Jan-2023 | 146.00 | 156.00 | 144.00 | 144.00 | 6,300,300 | 0 |
| 04-Jan-2023 | 155.00 | 159.00 | 154.00 | 154.00 | 3,348,500 | 0 |
| 03-Jan-2023 | 158.00 | 160.00 | 157.00 | 158.00 | 2,089,000 | 0 |
| 02-Jan-2023 | 155.00 | 160.00 | 155.00 | 158.00 | 1,642,600 | 0 |
| 30-Dec-2022 | 159.00 | 168.00 | 158.00 | 158.00 | 7,587,100 | 0 |