| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 106.00 | 110.00 | 106.00 | 107.00 | 2,136,200 | 0 |
| 05-Jun-2023 | 107.00 | 110.00 | 106.00 | 106.00 | 3,859,000 | 0 |
| 31-May-2023 | 111.00 | 112.00 | 106.00 | 107.00 | 4,704,200 | 0 |
| 30-May-2023 | 109.00 | 117.00 | 109.00 | 111.00 | 12,592,200 | 0 |
| 29-May-2023 | 112.00 | 113.00 | 109.00 | 109.00 | 5,422,300 | 0 |
| 26-May-2023 | 113.00 | 113.00 | 110.00 | 112.00 | 3,094,700 | 0 |
| 25-May-2023 | 115.00 | 116.00 | 110.00 | 112.00 | 6,672,200 | 0 |
| 24-May-2023 | 108.00 | 119.00 | 108.00 | 114.00 | 36,496,700 | 0 |
| 23-May-2023 | 113.00 | 115.00 | 107.00 | 107.00 | 8,688,600 | 0 |
| 22-May-2023 | 107.00 | 115.00 | 107.00 | 112.00 | 15,091,600 | 0 |
| 19-May-2023 | 110.00 | 111.00 | 104.00 | 107.00 | 18,935,000 | 0 |
| 17-May-2023 | 104.00 | 132.00 | 103.00 | 110.00 | 183,620,800 | 0 |
| 16-May-2023 | 106.00 | 106.00 | 100.00 | 103.00 | 3,371,100 | 0 |
| 15-May-2023 | 108.00 | 109.00 | 103.00 | 105.00 | 2,095,500 | 0 |
| 12-May-2023 | 113.00 | 113.00 | 107.00 | 107.00 | 3,533,200 | 0 |
| 11-May-2023 | 116.00 | 116.00 | 109.00 | 113.00 | 4,636,400 | 0 |
| 10-May-2023 | 116.00 | 117.00 | 115.00 | 116.00 | 2,988,800 | 0 |
| 09-May-2023 | 116.00 | 118.00 | 115.00 | 115.00 | 2,512,900 | 0 |
| 08-May-2023 | 121.00 | 122.00 | 115.00 | 116.00 | 6,112,700 | 0 |
| 05-May-2023 | 123.00 | 124.00 | 119.00 | 121.00 | 4,955,400 | 0 |
| 04-May-2023 | 121.00 | 123.00 | 119.00 | 123.00 | 2,664,100 | 0 |
| 03-May-2023 | 125.00 | 126.00 | 121.00 | 121.00 | 3,959,200 | 0 |
| 02-May-2023 | 120.00 | 124.00 | 119.00 | 124.00 | 9,406,900 | 0 |
| 28-Apr-2023 | 123.00 | 125.00 | 119.00 | 120.00 | 5,152,500 | 0 |
| 27-Apr-2023 | 120.00 | 126.00 | 120.00 | 123.00 | 9,260,100 | 0 |
| 26-Apr-2023 | 120.00 | 122.00 | 118.00 | 120.00 | 3,786,900 | 0 |
| 18-Apr-2023 | 121.00 | 121.00 | 116.00 | 119.00 | 7,653,700 | 0 |
| 17-Apr-2023 | 125.00 | 126.00 | 120.00 | 121.00 | 5,903,400 | 0 |
| 14-Apr-2023 | 123.00 | 125.00 | 118.00 | 124.00 | 11,379,700 | 0 |
| 13-Apr-2023 | 133.00 | 133.00 | 123.00 | 123.00 | 24,539,700 | 0 |
| 12-Apr-2023 | 116.00 | 134.00 | 115.00 | 132.00 | 105,169,300 | 0 |
| 11-Apr-2023 | 116.00 | 118.00 | 114.00 | 115.00 | 3,193,400 | 0 |
| 10-Apr-2023 | 116.00 | 116.00 | 113.00 | 116.00 | 4,643,400 | 0 |
| 06-Apr-2023 | 117.00 | 120.00 | 113.00 | 115.00 | 7,207,600 | 0 |
| 05-Apr-2023 | 113.00 | 121.00 | 113.00 | 117.00 | 5,818,300 | 0 |
| 04-Apr-2023 | 119.00 | 120.00 | 113.00 | 115.00 | 9,947,400 | 0 |
| 03-Apr-2023 | 119.00 | 126.00 | 118.00 | 119.00 | 13,723,200 | 0 |
| 31-Mar-2023 | 113.00 | 135.00 | 113.00 | 118.00 | 73,820,200 | 0 |
| 30-Mar-2023 | 121.00 | 121.00 | 121.00 | 121.00 | 4,622,700 | 0 |
| 29-Mar-2023 | 139.00 | 140.00 | 130.00 | 130.00 | 13,840,900 | 0 |
| 28-Mar-2023 | 100.00 | 143.00 | 100.00 | 139.00 | 196,016,300 | 0 |
| 27-Mar-2023 | 109.00 | 113.00 | 107.00 | 107.00 | 4,774,800 | 0 |
| 24-Mar-2023 | 115.00 | 123.00 | 115.00 | 115.00 | 8,825,800 | 0 |
| 21-Mar-2023 | 132.00 | 133.00 | 123.00 | 123.00 | 15,052,300 | 0 |
| 20-Mar-2023 | 135.00 | 138.00 | 131.00 | 132.00 | 20,034,000 | 0 |
| 17-Mar-2023 | 133.00 | 137.00 | 131.00 | 135.00 | 11,214,400 | 0 |
| 16-Mar-2023 | 145.00 | 145.00 | 134.00 | 134.00 | 14,754,000 | 0 |
| 15-Mar-2023 | 142.00 | 145.00 | 141.00 | 144.00 | 32,635,000 | 0 |
| 14-Mar-2023 | 140.00 | 143.00 | 138.00 | 141.00 | 17,065,600 | 0 |
| 13-Mar-2023 | 140.00 | 143.00 | 138.00 | 141.00 | 12,416,500 | 0 |
| 10-Mar-2023 | 141.00 | 144.00 | 140.00 | 141.00 | 19,671,200 | 0 |
| 09-Mar-2023 | 146.00 | 147.00 | 141.00 | 142.00 | 10,449,300 | 0 |
| 08-Mar-2023 | 138.00 | 149.00 | 138.00 | 146.00 | 16,368,400 | 0 |
| 07-Mar-2023 | 159.00 | 164.00 | 148.00 | 148.00 | 57,981,500 | 0 |
| 06-Mar-2023 | 166.00 | 166.00 | 159.00 | 159.00 | 36,135,200 | 0 |
| 03-Mar-2023 | 155.00 | 165.00 | 153.00 | 163.00 | 114,643,800 | 0 |
| 02-Mar-2023 | 154.00 | 155.00 | 150.00 | 154.00 | 10,717,000 | 0 |
| 01-Mar-2023 | 154.00 | 155.00 | 152.00 | 154.00 | 30,498,000 | 0 |
| 28-Feb-2023 | 156.00 | 159.00 | 151.00 | 152.00 | 24,236,000 | 0 |
| 27-Feb-2023 | 153.00 | 159.00 | 152.00 | 158.00 | 60,360,200 | 0 |
| 24-Feb-2023 | 150.00 | 154.00 | 149.00 | 152.00 | 36,251,900 | 0 |
| 23-Feb-2023 | 154.00 | 156.00 | 149.00 | 150.00 | 32,544,700 | 0 |
| 22-Feb-2023 | 144.00 | 154.00 | 143.00 | 154.00 | 65,718,700 | 0 |
| 21-Feb-2023 | 149.00 | 150.00 | 146.00 | 147.00 | 9,454,700 | 0 |
| 20-Feb-2023 | 146.00 | 151.00 | 144.00 | 148.00 | 53,608,400 | 0 |
| 17-Feb-2023 | 145.00 | 146.00 | 142.00 | 146.00 | 14,203,700 | 0 |
| 16-Feb-2023 | 148.00 | 149.00 | 143.00 | 145.00 | 24,839,500 | 0 |
| 15-Feb-2023 | 139.00 | 148.00 | 137.00 | 147.00 | 61,814,800 | 0 |
| 14-Feb-2023 | 135.00 | 140.00 | 134.00 | 137.00 | 24,279,700 | 0 |
| 13-Feb-2023 | 139.00 | 142.00 | 132.00 | 133.00 | 18,366,800 | 0 |
| 10-Feb-2023 | 145.00 | 145.00 | 139.00 | 139.00 | 12,749,200 | 0 |
| 09-Feb-2023 | 144.00 | 147.00 | 140.00 | 142.00 | 32,984,000 | 0 |
| 08-Feb-2023 | 145.00 | 145.00 | 142.00 | 143.00 | 15,524,800 | 0 |
| 07-Feb-2023 | 145.00 | 145.00 | 134.00 | 143.00 | 38,353,600 | 0 |
| 06-Feb-2023 | 145.00 | 147.00 | 143.00 | 144.00 | 17,480,400 | 0 |
| 03-Feb-2023 | 140.00 | 144.00 | 137.00 | 143.00 | 45,128,300 | 0 |
| 02-Feb-2023 | 154.00 | 155.00 | 144.00 | 144.00 | 36,714,800 | 0 |
| 01-Feb-2023 | 154.00 | 158.00 | 152.00 | 154.00 | 18,112,600 | 0 |
| 31-Jan-2023 | 155.00 | 156.00 | 152.00 | 154.00 | 16,163,200 | 0 |
| 30-Jan-2023 | 154.00 | 157.00 | 153.00 | 155.00 | 23,154,800 | 0 |
| 27-Jan-2023 | 159.00 | 160.00 | 152.00 | 153.00 | 21,810,100 | 0 |
| 26-Jan-2023 | 152.00 | 160.00 | 151.00 | 159.00 | 61,649,500 | 0 |
| 25-Jan-2023 | 155.00 | 156.00 | 151.00 | 151.00 | 14,174,500 | 0 |
| 24-Jan-2023 | 159.00 | 160.00 | 150.00 | 155.00 | 30,541,300 | 0 |
| 20-Jan-2023 | 160.00 | 165.00 | 157.00 | 158.00 | 41,679,900 | 0 |
| 19-Jan-2023 | 167.00 | 173.00 | 156.00 | 160.00 | 127,740,700 | 0 |
| 18-Jan-2023 | 156.00 | 166.00 | 154.00 | 166.00 | 84,736,700 | 0 |
| 17-Jan-2023 | 162.00 | 168.00 | 154.00 | 155.00 | 109,487,100 | 0 |
| 16-Jan-2023 | 151.00 | 163.00 | 150.00 | 162.00 | 89,177,900 | 0 |
| 13-Jan-2023 | 153.00 | 157.00 | 148.00 | 150.00 | 38,499,200 | 0 |
| 12-Jan-2023 | 147.00 | 156.00 | 144.00 | 152.00 | 82,184,900 | 0 |
| 11-Jan-2023 | 156.00 | 159.00 | 145.00 | 146.00 | 43,311,800 | 0 |
| 10-Jan-2023 | 163.00 | 164.00 | 151.00 | 154.00 | 58,961,200 | 0 |
| 09-Jan-2023 | 141.00 | 162.00 | 138.00 | 162.00 | 109,378,800 | 0 |
| 06-Jan-2023 | 147.00 | 152.00 | 139.00 | 141.00 | 26,886,100 | 0 |
| 05-Jan-2023 | 159.00 | 161.00 | 147.00 | 147.00 | 30,039,700 | 0 |
| 04-Jan-2023 | 165.00 | 166.00 | 152.00 | 158.00 | 45,013,100 | 0 |
| 03-Jan-2023 | 166.00 | 168.00 | 156.00 | 162.00 | 47,832,300 | 0 |
| 02-Jan-2023 | 161.00 | 167.00 | 159.00 | 165.00 | 108,921,100 | 0 |
| 30-Dec-2022 | 142.00 | 162.00 | 142.00 | 159.00 | 80,075,900 | 0 |