| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 366.00 | 402.00 | 346.00 | 402.00 | 1,898,400 | 0 |
| 05-Jun-2023 | 384.00 | 396.00 | 366.00 | 366.00 | 1,429,500 | 0 |
| 31-May-2023 | 380.00 | 412.00 | 356.00 | 384.00 | 3,386,100 | 0 |
| 30-May-2023 | 364.00 | 388.00 | 358.00 | 376.00 | 1,850,300 | 0 |
| 29-May-2023 | 372.00 | 400.00 | 346.00 | 362.00 | 2,657,100 | 0 |
| 26-May-2023 | 336.00 | 368.00 | 332.00 | 368.00 | 1,790,000 | 0 |
| 25-May-2023 | 330.00 | 356.00 | 318.00 | 336.00 | 1,937,200 | 0 |
| 24-May-2023 | 312.00 | 342.00 | 312.00 | 330.00 | 2,663,500 | 0 |
| 23-May-2023 | 342.00 | 366.00 | 312.00 | 312.00 | 1,508,100 | 0 |
| 22-May-2023 | 310.00 | 340.00 | 310.00 | 338.00 | 1,058,500 | 0 |
| 19-May-2023 | 326.00 | 340.00 | 304.00 | 310.00 | 925,800 | 0 |
| 17-May-2023 | 290.00 | 322.00 | 274.00 | 322.00 | 2,055,700 | 0 |
| 16-May-2023 | 334.00 | 342.00 | 286.00 | 294.00 | 3,443,000 | 0 |
| 15-May-2023 | 290.00 | 316.00 | 290.00 | 316.00 | 3,341,300 | 0 |
| 12-May-2023 | 262.00 | 288.00 | 260.00 | 288.00 | 2,582,300 | 0 |
| 11-May-2023 | 260.00 | 262.00 | 248.00 | 262.00 | 70,900 | 0 |
| 10-May-2023 | 254.00 | 266.00 | 252.00 | 258.00 | 139,300 | 0 |
| 09-May-2023 | 260.00 | 264.00 | 236.00 | 258.00 | 246,300 | 0 |
| 08-May-2023 | 262.00 | 270.00 | 248.00 | 260.00 | 11,017,500 | 0 |
| 05-May-2023 | 264.00 | 270.00 | 250.00 | 262.00 | 11,141,500 | 0 |
| 04-May-2023 | 280.00 | 280.00 | 258.00 | 268.00 | 11,081,800 | 0 |
| 03-May-2023 | 274.00 | 286.00 | 270.00 | 280.00 | 11,042,100 | 0 |
| 02-May-2023 | 270.00 | 280.00 | 260.00 | 274.00 | 2,351,000 | 0 |
| 28-Apr-2023 | 274.00 | 288.00 | 260.00 | 274.00 | 3,003,800 | 0 |
| 27-Apr-2023 | 300.00 | 300.00 | 266.00 | 274.00 | 2,846,700 | 0 |
| 26-Apr-2023 | 250.00 | 274.00 | 246.00 | 274.00 | 3,011,600 | 0 |
| 18-Apr-2023 | 214.00 | 252.00 | 210.00 | 252.00 | 3,490,100 | 0 |
| 17-Apr-2023 | 246.00 | 246.00 | 222.00 | 230.00 | 2,962,800 | 0 |
| 14-Apr-2023 | 256.00 | 256.00 | 244.00 | 246.00 | 6,368,200 | 0 |
| 13-Apr-2023 | 266.00 | 272.00 | 248.00 | 258.00 | 8,264,100 | 0 |
| 12-Apr-2023 | 274.00 | 276.00 | 264.00 | 266.00 | 9,281,000 | 0 |
| 11-Apr-2023 | 278.00 | 282.00 | 266.00 | 272.00 | 7,717,700 | 0 |
| 10-Apr-2023 | 276.00 | 294.00 | 272.00 | 278.00 | 8,125,600 | 0 |
| 06-Apr-2023 | 280.00 | 296.00 | 268.00 | 280.00 | 9,460,800 | 0 |
| 05-Apr-2023 | 278.00 | 282.00 | 262.00 | 280.00 | 9,038,500 | 0 |
| 04-Apr-2023 | 286.00 | 292.00 | 270.00 | 278.00 | 9,183,800 | 0 |
| 03-Apr-2023 | 276.00 | 298.00 | 266.00 | 286.00 | 8,829,000 | 0 |
| 31-Mar-2023 | 286.00 | 308.00 | 252.00 | 276.00 | 16,177,900 | 0 |
| 30-Mar-2023 | 260.00 | 280.00 | 260.00 | 280.00 | 12,165,400 | 0 |
| 29-Mar-2023 | 240.00 | 256.00 | 240.00 | 256.00 | 10,114,200 | 0 |
| 28-Mar-2023 | 214.00 | 234.00 | 204.00 | 234.00 | 11,450,400 | 0 |
| 27-Mar-2023 | 206.00 | 214.00 | 198.00 | 214.00 | 11,948,900 | 0 |
| 24-Mar-2023 | 178.00 | 195.00 | 178.00 | 195.00 | 10,963,300 | 0 |
| 21-Mar-2023 | 173.00 | 185.00 | 173.00 | 178.00 | 518,600 | 0 |
| 20-Mar-2023 | 188.00 | 195.00 | 172.00 | 173.00 | 3,161,000 | 0 |
| 17-Mar-2023 | 199.00 | 204.00 | 191.00 | 191.00 | 4,344,400 | 0 |
| 16-Mar-2023 | 256.00 | 256.00 | 212.00 | 212.00 | 13,879,500 | 0 |
| 15-Mar-2023 | 228.00 | 234.00 | 216.00 | 234.00 | 3,394,700 | 0 |
| 14-Mar-2023 | 196.00 | 214.00 | 191.00 | 214.00 | 4,186,900 | 0 |
| 13-Mar-2023 | 192.00 | 208.00 | 190.00 | 196.00 | 2,244,700 | 0 |
| 10-Mar-2023 | 195.00 | 200.00 | 176.00 | 192.00 | 2,399,100 | 0 |
| 09-Mar-2023 | 198.00 | 234.00 | 195.00 | 195.00 | 12,850,000 | 0 |
| 08-Mar-2023 | 238.00 | 258.00 | 216.00 | 216.00 | 5,199,400 | 0 |
| 07-Mar-2023 | 218.00 | 238.00 | 218.00 | 238.00 | 9,470,200 | 0 |
| 06-Mar-2023 | 200.00 | 218.00 | 181.00 | 218.00 | 2,418,100 | 0 |
| 03-Mar-2023 | 190.00 | 199.00 | 181.00 | 199.00 | 2,729,400 | 0 |
| 02-Mar-2023 | 165.00 | 181.00 | 165.00 | 181.00 | 2,825,900 | 0 |
| 01-Mar-2023 | 172.00 | 179.00 | 165.00 | 165.00 | 1,013,900 | 0 |
| 28-Feb-2023 | 174.00 | 178.00 | 159.00 | 172.00 | 1,454,700 | 0 |
| 27-Feb-2023 | 184.00 | 202.00 | 175.00 | 175.00 | 6,521,600 | 0 |
| 24-Feb-2023 | 168.00 | 184.00 | 161.00 | 184.00 | 10,823,100 | 0 |
| 23-Feb-2023 | 167.00 | 183.00 | 160.00 | 168.00 | 1,567,500 | 0 |
| 22-Feb-2023 | 160.00 | 173.00 | 159.00 | 167.00 | 810,100 | 0 |
| 21-Feb-2023 | 156.00 | 159.00 | 147.00 | 159.00 | 2,157,500 | 0 |
| 20-Feb-2023 | 140.00 | 154.00 | 137.00 | 154.00 | 3,356,200 | 0 |
| 17-Feb-2023 | 139.00 | 150.00 | 139.00 | 140.00 | 1,295,900 | 0 |
| 16-Feb-2023 | 155.00 | 162.00 | 138.00 | 139.00 | 11,056,900 | 0 |
| 15-Feb-2023 | 141.00 | 150.00 | 139.00 | 150.00 | 3,373,900 | 0 |
| 14-Feb-2023 | 130.00 | 137.00 | 125.00 | 137.00 | 3,754,900 | 0 |
| 13-Feb-2023 | 112.00 | 125.00 | 112.00 | 125.00 | 1,405,700 | 0 |
| 10-Feb-2023 | 122.00 | 124.00 | 110.00 | 114.00 | 2,542,200 | 0 |
| 09-Feb-2023 | 134.00 | 140.00 | 122.00 | 122.00 | 960,100 | 0 |
| 08-Feb-2023 | 136.00 | 145.00 | 127.00 | 135.00 | 313,500 | 0 |
| 07-Feb-2023 | 146.00 | 146.00 | 135.00 | 139.00 | 1,509,700 | 0 |
| 06-Feb-2023 | 147.00 | 160.00 | 137.00 | 142.00 | 7,833,400 | 0 |
| 03-Feb-2023 | 139.00 | 148.00 | 135.00 | 146.00 | 2,111,300 | 0 |
| 02-Feb-2023 | 120.00 | 136.00 | 120.00 | 136.00 | 3,236,800 | 0 |
| 01-Feb-2023 | 120.00 | 129.00 | 120.00 | 124.00 | 1,159,700 | 0 |
| 31-Jan-2023 | 124.00 | 134.00 | 118.00 | 120.00 | 8,347,200 | 0 |
| 30-Jan-2023 | 113.00 | 124.00 | 106.00 | 124.00 | 1,744,600 | 0 |
| 27-Jan-2023 | 120.00 | 123.00 | 113.00 | 113.00 | 1,206,600 | 0 |
| 26-Jan-2023 | 107.00 | 116.00 | 101.00 | 116.00 | 4,506,400 | 0 |
| 25-Jan-2023 | 117.00 | 123.00 | 104.00 | 106.00 | 5,148,800 | 0 |
| 24-Jan-2023 | 102.00 | 113.00 | 101.00 | 113.00 | 23,218,700 | 0 |
| 20-Jan-2023 | 102.00 | 103.00 | 100.00 | 103.00 | 1,373,800 | 0 |
| 19-Jan-2023 | 108.00 | 113.00 | 99.00 | 103.00 | 23,270,300 | 0 |
| 18-Jan-2023 | 102.00 | 108.00 | 98.00 | 108.00 | 12,849,400 | 0 |
| 17-Jan-2023 | 93.00 | 99.00 | 92.00 | 99.00 | 8,693,100 | 0 |
| 16-Jan-2023 | 81.00 | 90.00 | 81.00 | 90.00 | 1,883,500 | 0 |
| 13-Jan-2023 | 79.00 | 82.00 | 79.00 | 82.00 | 565,700 | 0 |
| 12-Jan-2023 | 77.00 | 82.00 | 77.00 | 80.00 | 291,900 | 0 |
| 11-Jan-2023 | 80.00 | 81.00 | 77.00 | 81.00 | 496,100 | 0 |
| 10-Jan-2023 | 79.00 | 80.00 | 78.00 | 80.00 | 105,300 | 0 |
| 09-Jan-2023 | 81.00 | 82.00 | 78.00 | 78.00 | 279,900 | 0 |
| 06-Jan-2023 | 83.00 | 83.00 | 80.00 | 82.00 | 108,800 | 0 |
| 05-Jan-2023 | 83.00 | 84.00 | 80.00 | 82.00 | 218,700 | 0 |
| 04-Jan-2023 | 83.00 | 85.00 | 80.00 | 83.00 | 623,300 | 0 |
| 03-Jan-2023 | 84.00 | 85.00 | 83.00 | 83.00 | 330,200 | 0 |
| 02-Jan-2023 | 86.00 | 86.00 | 82.00 | 85.00 | 421,700 | 0 |
| 30-Dec-2022 | 85.00 | 88.00 | 84.00 | 86.00 | 239,100 | 0 |