| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 326.00 | 328.00 | 320.00 | 326.00 | 115,013,700 | 0 |
| 05-Jun-2023 | 322.00 | 326.00 | 320.00 | 326.00 | 116,469,500 | 0 |
| 31-May-2023 | 318.00 | 328.00 | 316.00 | 322.00 | 135,658,400 | 0 |
| 30-May-2023 | 312.00 | 324.00 | 308.00 | 318.00 | 127,424,200 | 0 |
| 29-May-2023 | 318.00 | 322.00 | 308.00 | 312.00 | 83,866,200 | 0 |
| 26-May-2023 | 314.00 | 320.00 | 314.00 | 318.00 | 116,249,500 | 0 |
| 25-May-2023 | 312.00 | 318.00 | 310.00 | 314.00 | 121,159,800 | 0 |
| 24-May-2023 | 308.00 | 314.00 | 308.00 | 312.00 | 99,386,300 | 0 |
| 23-May-2023 | 308.00 | 308.00 | 302.00 | 308.00 | 130,904,900 | 0 |
| 22-May-2023 | 324.00 | 326.00 | 308.00 | 308.00 | 64,790,000 | 0 |
| 19-May-2023 | 316.00 | 328.00 | 316.00 | 324.00 | 116,526,200 | 0 |
| 17-May-2023 | 312.00 | 318.00 | 312.00 | 316.00 | 131,506,900 | 0 |
| 16-May-2023 | 310.00 | 312.00 | 308.00 | 312.00 | 87,647,600 | 0 |
| 15-May-2023 | 306.00 | 310.00 | 302.00 | 310.00 | 107,223,000 | 0 |
| 12-May-2023 | 308.00 | 314.00 | 304.00 | 306.00 | 82,630,500 | 0 |
| 11-May-2023 | 302.00 | 310.00 | 298.00 | 308.00 | 118,320,200 | 0 |
| 10-May-2023 | 310.00 | 314.00 | 302.00 | 302.00 | 99,587,600 | 0 |
| 09-May-2023 | 314.00 | 320.00 | 308.00 | 310.00 | 93,601,400 | 0 |
| 08-May-2023 | 318.00 | 318.00 | 304.00 | 314.00 | 92,605,900 | 0 |
| 05-May-2023 | 324.00 | 330.00 | 318.00 | 318.00 | 65,758,600 | 0 |
| 04-May-2023 | 306.00 | 324.00 | 304.00 | 324.00 | 138,088,200 | 0 |
| 03-May-2023 | 300.00 | 308.00 | 296.00 | 304.00 | 83,079,600 | 0 |
| 02-May-2023 | 328.00 | 330.00 | 306.00 | 306.00 | 88,411,600 | 0 |
| 28-Apr-2023 | 328.00 | 330.00 | 324.00 | 328.00 | 121,975,900 | 0 |
| 27-Apr-2023 | 324.00 | 330.00 | 322.00 | 328.00 | 102,617,900 | 0 |
| 26-Apr-2023 | 314.00 | 324.00 | 312.00 | 324.00 | 109,121,900 | 0 |
| 18-Apr-2023 | 308.00 | 316.00 | 306.00 | 314.00 | 58,726,500 | 0 |
| 17-Apr-2023 | 318.00 | 320.00 | 312.00 | 312.00 | 73,447,400 | 0 |
| 14-Apr-2023 | 326.00 | 328.00 | 314.00 | 318.00 | 51,758,900 | 0 |
| 13-Apr-2023 | 320.00 | 330.00 | 320.00 | 326.00 | 128,051,700 | 0 |
| 12-Apr-2023 | 318.00 | 322.00 | 316.00 | 320.00 | 93,190,900 | 0 |
| 11-Apr-2023 | 312.00 | 320.00 | 310.00 | 318.00 | 134,390,600 | 0 |
| 10-Apr-2023 | 312.00 | 314.00 | 304.00 | 312.00 | 111,366,300 | 0 |
| 06-Apr-2023 | 312.00 | 318.00 | 310.00 | 312.00 | 103,690,100 | 0 |
| 05-Apr-2023 | 306.00 | 312.00 | 300.00 | 312.00 | 96,976,300 | 0 |
| 04-Apr-2023 | 318.00 | 318.00 | 304.00 | 306.00 | 107,385,400 | 0 |
| 03-Apr-2023 | 336.00 | 338.00 | 320.00 | 320.00 | 119,877,000 | 0 |
| 31-Mar-2023 | 334.00 | 346.00 | 330.00 | 336.00 | 115,034,500 | 0 |
| 30-Mar-2023 | 332.00 | 344.00 | 326.00 | 334.00 | 95,797,600 | 0 |
| 29-Mar-2023 | 334.00 | 336.00 | 314.00 | 330.00 | 150,417,000 | 0 |
| 28-Mar-2023 | 358.00 | 358.00 | 334.00 | 336.00 | 108,989,200 | 0 |
| 27-Mar-2023 | 370.00 | 394.00 | 356.00 | 358.00 | 220,757,400 | 0 |
| 24-Mar-2023 | 364.00 | 370.00 | 360.00 | 370.00 | 111,318,000 | 0 |
| 21-Mar-2023 | 362.00 | 368.00 | 358.00 | 364.00 | 84,185,700 | 0 |
| 20-Mar-2023 | 368.00 | 368.00 | 356.00 | 362.00 | 62,612,900 | 0 |
| 17-Mar-2023 | 366.00 | 388.00 | 366.00 | 368.00 | 126,509,400 | 0 |
| 16-Mar-2023 | 304.00 | 376.00 | 302.00 | 366.00 | 130,316,200 | 0 |
| 15-Mar-2023 | 348.00 | 354.00 | 324.00 | 324.00 | 98,969,000 | 0 |
| 14-Mar-2023 | 340.00 | 370.00 | 336.00 | 348.00 | 125,741,200 | 0 |
| 13-Mar-2023 | 344.00 | 352.00 | 332.00 | 340.00 | 122,306,300 | 0 |
| 10-Mar-2023 | 316.00 | 354.00 | 314.00 | 344.00 | 147,533,700 | 0 |
| 09-Mar-2023 | 300.00 | 332.00 | 300.00 | 316.00 | 142,955,400 | 0 |
| 08-Mar-2023 | 272.00 | 306.00 | 272.00 | 304.00 | 188,521,900 | 0 |
| 07-Mar-2023 | 270.00 | 276.00 | 266.00 | 274.00 | 143,093,300 | 0 |
| 06-Mar-2023 | 270.00 | 272.00 | 264.00 | 270.00 | 153,121,000 | 0 |
| 03-Mar-2023 | 262.00 | 276.00 | 262.00 | 270.00 | 97,652,900 | 0 |
| 02-Mar-2023 | 258.00 | 266.00 | 254.00 | 262.00 | 71,446,400 | 0 |
| 01-Mar-2023 | 246.00 | 264.00 | 246.00 | 262.00 | 72,598,600 | 0 |
| 28-Feb-2023 | 266.00 | 270.00 | 256.00 | 256.00 | 104,947,300 | 0 |
| 27-Feb-2023 | 268.00 | 274.00 | 262.00 | 266.00 | 129,772,600 | 0 |
| 24-Feb-2023 | 264.00 | 276.00 | 264.00 | 270.00 | 120,256,600 | 0 |
| 23-Feb-2023 | 270.00 | 270.00 | 264.00 | 264.00 | 82,863,900 | 0 |
| 22-Feb-2023 | 270.00 | 276.00 | 264.00 | 270.00 | 134,141,000 | 0 |
| 21-Feb-2023 | 258.00 | 272.00 | 256.00 | 270.00 | 76,019,200 | 0 |
| 20-Feb-2023 | 250.00 | 260.00 | 242.00 | 258.00 | 120,970,300 | 0 |
| 17-Feb-2023 | 274.00 | 290.00 | 256.00 | 260.00 | 180,373,900 | 0 |
| 16-Feb-2023 | 272.00 | 276.00 | 270.00 | 274.00 | 146,813,000 | 0 |
| 15-Feb-2023 | 272.00 | 276.00 | 270.00 | 272.00 | 121,065,500 | 0 |
| 14-Feb-2023 | 268.00 | 276.00 | 266.00 | 272.00 | 156,537,700 | 0 |
| 13-Feb-2023 | 266.00 | 274.00 | 264.00 | 268.00 | 94,459,100 | 0 |
| 10-Feb-2023 | 260.00 | 266.00 | 258.00 | 266.00 | 117,864,600 | 0 |
| 09-Feb-2023 | 268.00 | 284.00 | 252.00 | 260.00 | 141,853,900 | 0 |
| 08-Feb-2023 | 266.00 | 272.00 | 258.00 | 268.00 | 100,192,800 | 0 |
| 07-Feb-2023 | 280.00 | 290.00 | 264.00 | 268.00 | 84,447,400 | 0 |
| 06-Feb-2023 | 288.00 | 326.00 | 278.00 | 280.00 | 174,507,200 | 0 |
| 03-Feb-2023 | 230.00 | 286.00 | 230.00 | 286.00 | 261,063,700 | 0 |
| 02-Feb-2023 | 226.00 | 230.00 | 224.00 | 230.00 | 93,888,300 | 0 |
| 01-Feb-2023 | 226.00 | 230.00 | 220.00 | 226.00 | 89,156,400 | 0 |
| 31-Jan-2023 | 220.00 | 228.00 | 218.00 | 226.00 | 169,777,000 | 0 |
| 30-Jan-2023 | 224.00 | 228.00 | 220.00 | 220.00 | 49,374,100 | 0 |
| 27-Jan-2023 | 224.00 | 226.00 | 222.00 | 224.00 | 73,791,300 | 0 |
| 26-Jan-2023 | 222.00 | 228.00 | 218.00 | 224.00 | 72,795,400 | 0 |
| 25-Jan-2023 | 226.00 | 230.00 | 222.00 | 222.00 | 72,569,000 | 0 |
| 24-Jan-2023 | 232.00 | 234.00 | 226.00 | 226.00 | 59,695,600 | 0 |
| 20-Jan-2023 | 230.00 | 232.00 | 228.00 | 232.00 | 59,245,100 | 0 |
| 19-Jan-2023 | 230.00 | 232.00 | 226.00 | 230.00 | 70,480,200 | 0 |
| 18-Jan-2023 | 224.00 | 232.00 | 220.00 | 230.00 | 71,357,400 | 0 |
| 17-Jan-2023 | 220.00 | 224.00 | 218.00 | 224.00 | 72,938,600 | 0 |
| 16-Jan-2023 | 218.00 | 224.00 | 216.00 | 220.00 | 51,968,400 | 0 |
| 13-Jan-2023 | 220.00 | 224.00 | 212.00 | 218.00 | 87,539,600 | 0 |
| 12-Jan-2023 | 224.00 | 226.00 | 220.00 | 222.00 | 244,422,900 | 0 |
| 11-Jan-2023 | 226.00 | 230.00 | 222.00 | 224.00 | 188,338,100 | 0 |
| 10-Jan-2023 | 230.00 | 232.00 | 222.00 | 226.00 | 88,478,300 | 0 |
| 09-Jan-2023 | 220.00 | 234.00 | 216.00 | 230.00 | 72,068,000 | 0 |
| 06-Jan-2023 | 224.00 | 230.00 | 218.00 | 220.00 | 85,427,200 | 0 |
| 05-Jan-2023 | 214.00 | 228.00 | 212.00 | 224.00 | 117,129,600 | 0 |
| 04-Jan-2023 | 214.00 | 214.00 | 210.00 | 214.00 | 39,319,000 | 0 |
| 03-Jan-2023 | 212.00 | 214.00 | 210.00 | 214.00 | 45,708,200 | 0 |
| 02-Jan-2023 | 208.00 | 212.00 | 204.00 | 212.00 | 35,532,100 | 0 |
| 30-Dec-2022 | 206.00 | 212.00 | 204.00 | 208.00 | 26,049,200 | 0 |