| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 150.00 | 153.00 | 147.00 | 149.00 | 246,600 | 0 |
| 05-Jun-2023 | 150.00 | 150.00 | 145.00 | 150.00 | 180,100 | 0 |
| 31-May-2023 | 149.00 | 152.00 | 148.00 | 149.00 | 232,000 | 0 |
| 30-May-2023 | 152.00 | 152.00 | 145.00 | 150.00 | 587,300 | 0 |
| 29-May-2023 | 153.00 | 153.00 | 146.00 | 152.00 | 575,600 | 0 |
| 26-May-2023 | 152.00 | 158.00 | 151.00 | 151.00 | 612,200 | 0 |
| 25-May-2023 | 154.00 | 159.00 | 150.00 | 152.00 | 779,100 | 0 |
| 24-May-2023 | 146.00 | 155.00 | 141.00 | 155.00 | 3,069,200 | 0 |
| 23-May-2023 | 148.00 | 148.00 | 143.00 | 146.00 | 1,322,300 | 0 |
| 22-May-2023 | 152.00 | 153.00 | 146.00 | 148.00 | 1,690,500 | 0 |
| 19-May-2023 | 142.00 | 170.00 | 141.00 | 151.00 | 24,823,800 | 0 |
| 17-May-2023 | 141.00 | 148.00 | 140.00 | 142.00 | 819,500 | 0 |
| 16-May-2023 | 145.00 | 145.00 | 140.00 | 141.00 | 619,400 | 0 |
| 15-May-2023 | 144.00 | 147.00 | 141.00 | 145.00 | 309,000 | 0 |
| 12-May-2023 | 148.00 | 148.00 | 142.00 | 145.00 | 1,355,800 | 0 |
| 11-May-2023 | 147.00 | 150.00 | 145.00 | 147.00 | 271,800 | 0 |
| 10-May-2023 | 144.00 | 149.00 | 142.00 | 147.00 | 535,700 | 0 |
| 09-May-2023 | 142.00 | 145.00 | 140.00 | 144.00 | 154,200 | 0 |
| 08-May-2023 | 142.00 | 147.00 | 140.00 | 144.00 | 244,300 | 0 |
| 05-May-2023 | 145.00 | 147.00 | 142.00 | 142.00 | 427,800 | 0 |
| 04-May-2023 | 144.00 | 152.00 | 143.00 | 145.00 | 859,100 | 0 |
| 03-May-2023 | 145.00 | 146.00 | 140.00 | 145.00 | 661,300 | 0 |
| 02-May-2023 | 146.00 | 148.00 | 142.00 | 145.00 | 590,500 | 0 |
| 28-Apr-2023 | 147.00 | 148.00 | 146.00 | 146.00 | 208,200 | 0 |
| 27-Apr-2023 | 145.00 | 149.00 | 143.00 | 146.00 | 695,000 | 0 |
| 26-Apr-2023 | 149.00 | 149.00 | 142.00 | 144.00 | 678,300 | 0 |
| 18-Apr-2023 | 151.00 | 162.00 | 145.00 | 147.00 | 2,373,000 | 0 |
| 17-Apr-2023 | 144.00 | 154.00 | 142.00 | 151.00 | 2,524,900 | 0 |
| 14-Apr-2023 | 142.00 | 148.00 | 142.00 | 145.00 | 1,843,500 | 0 |
| 13-Apr-2023 | 133.00 | 154.00 | 133.00 | 141.00 | 7,876,400 | 0 |
| 12-Apr-2023 | 134.00 | 139.00 | 131.00 | 133.00 | 1,552,900 | 0 |
| 11-Apr-2023 | 135.00 | 138.00 | 130.00 | 133.00 | 2,193,500 | 0 |
| 10-Apr-2023 | 138.00 | 154.00 | 130.00 | 135.00 | 5,829,700 | 0 |
| 06-Apr-2023 | 120.00 | 161.00 | 120.00 | 138.00 | 35,080,600 | 0 |
| 05-Apr-2023 | 125.00 | 129.00 | 124.00 | 125.00 | 2,139,800 | 0 |
| 04-Apr-2023 | 129.00 | 129.00 | 124.00 | 125.00 | 1,375,200 | 0 |
| 03-Apr-2023 | 131.00 | 132.00 | 127.00 | 129.00 | 286,200 | 0 |
| 31-Mar-2023 | 131.00 | 132.00 | 126.00 | 129.00 | 573,300 | 0 |
| 30-Mar-2023 | 125.00 | 130.00 | 123.00 | 130.00 | 786,400 | 0 |
| 29-Mar-2023 | 128.00 | 132.00 | 121.00 | 124.00 | 2,878,600 | 0 |
| 28-Mar-2023 | 133.00 | 135.00 | 125.00 | 128.00 | 1,345,300 | 0 |
| 27-Mar-2023 | 115.00 | 145.00 | 115.00 | 133.00 | 4,086,600 | 0 |
| 24-Mar-2023 | 130.00 | 130.00 | 123.00 | 123.00 | 6,647,300 | 0 |
| 21-Mar-2023 | 141.00 | 141.00 | 132.00 | 132.00 | 2,761,500 | 0 |
| 20-Mar-2023 | 151.00 | 151.00 | 141.00 | 141.00 | 2,299,500 | 0 |
| 17-Mar-2023 | 161.00 | 161.00 | 150.00 | 151.00 | 2,034,800 | 0 |
| 16-Mar-2023 | 171.00 | 173.00 | 159.00 | 161.00 | 4,861,000 | 0 |
| 15-Mar-2023 | 170.00 | 174.00 | 169.00 | 170.00 | 1,535,700 | 0 |
| 14-Mar-2023 | 169.00 | 171.00 | 167.00 | 169.00 | 1,330,000 | 0 |
| 13-Mar-2023 | 182.00 | 182.00 | 167.00 | 170.00 | 4,318,100 | 0 |
| 10-Mar-2023 | 183.00 | 184.00 | 178.00 | 179.00 | 238,000 | 0 |
| 09-Mar-2023 | 181.00 | 186.00 | 177.00 | 183.00 | 1,840,000 | 0 |
| 08-Mar-2023 | 181.00 | 185.00 | 179.00 | 181.00 | 1,794,400 | 0 |
| 07-Mar-2023 | 185.00 | 189.00 | 180.00 | 183.00 | 242,400 | 0 |
| 06-Mar-2023 | 185.00 | 189.00 | 183.00 | 185.00 | 148,400 | 0 |
| 03-Mar-2023 | 186.00 | 188.00 | 181.00 | 185.00 | 157,100 | 0 |
| 02-Mar-2023 | 187.00 | 190.00 | 183.00 | 186.00 | 632,000 | 0 |
| 01-Mar-2023 | 183.00 | 188.00 | 180.00 | 187.00 | 773,400 | 0 |
| 28-Feb-2023 | 180.00 | 185.00 | 175.00 | 184.00 | 1,056,700 | 0 |
| 27-Feb-2023 | 189.00 | 189.00 | 178.00 | 181.00 | 1,129,400 | 0 |
| 24-Feb-2023 | 198.00 | 198.00 | 186.00 | 189.00 | 2,532,900 | 0 |
| 23-Feb-2023 | 199.00 | 200.00 | 197.00 | 198.00 | 2,909,000 | 0 |
| 22-Feb-2023 | 198.00 | 200.00 | 196.00 | 200.00 | 788,200 | 0 |
| 21-Feb-2023 | 202.00 | 204.00 | 198.00 | 199.00 | 4,308,900 | 0 |
| 20-Feb-2023 | 210.00 | 210.00 | 202.00 | 202.00 | 3,048,800 | 0 |
| 17-Feb-2023 | 208.00 | 208.00 | 204.00 | 208.00 | 5,513,700 | 0 |
| 16-Feb-2023 | 206.00 | 210.00 | 206.00 | 208.00 | 6,020,200 | 0 |
| 15-Feb-2023 | 208.00 | 208.00 | 206.00 | 206.00 | 6,481,400 | 0 |
| 14-Feb-2023 | 208.00 | 208.00 | 206.00 | 208.00 | 7,288,000 | 0 |
| 13-Feb-2023 | 206.00 | 210.00 | 206.00 | 208.00 | 7,623,000 | 0 |
| 10-Feb-2023 | 208.00 | 210.00 | 206.00 | 206.00 | 7,817,900 | 0 |
| 09-Feb-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 7,570,500 | 0 |
| 08-Feb-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 7,583,200 | 0 |
| 07-Feb-2023 | 212.00 | 216.00 | 210.00 | 212.00 | 5,785,300 | 0 |
| 06-Feb-2023 | 210.00 | 212.00 | 204.00 | 212.00 | 7,058,800 | 0 |
| 03-Feb-2023 | 214.00 | 214.00 | 208.00 | 210.00 | 5,866,900 | 0 |
| 02-Feb-2023 | 206.00 | 212.00 | 206.00 | 210.00 | 10,435,000 | 0 |
| 01-Feb-2023 | 214.00 | 216.00 | 206.00 | 206.00 | 3,526,200 | 0 |
| 31-Jan-2023 | 214.00 | 218.00 | 212.00 | 214.00 | 11,335,600 | 0 |
| 30-Jan-2023 | 212.00 | 222.00 | 212.00 | 214.00 | 13,284,200 | 0 |
| 27-Jan-2023 | 218.00 | 220.00 | 212.00 | 212.00 | 14,983,400 | 0 |
| 26-Jan-2023 | 212.00 | 224.00 | 212.00 | 212.00 | 23,344,200 | 0 |
| 25-Jan-2023 | 202.00 | 216.00 | 198.00 | 212.00 | 5,112,300 | 0 |
| 24-Jan-2023 | 190.00 | 202.00 | 190.00 | 202.00 | 2,907,600 | 0 |
| 20-Jan-2023 | 196.00 | 204.00 | 186.00 | 192.00 | 7,947,600 | 0 |
| 19-Jan-2023 | 212.00 | 214.00 | 200.00 | 200.00 | 6,673,400 | 0 |
| 18-Jan-2023 | 230.00 | 230.00 | 214.00 | 214.00 | 6,137,900 | 0 |
| 17-Jan-2023 | 206.00 | 228.00 | 206.00 | 228.00 | 15,262,300 | 0 |
| 16-Jan-2023 | 216.00 | 216.00 | 204.00 | 206.00 | 15,572,700 | 0 |
| 13-Jan-2023 | 230.00 | 230.00 | 214.00 | 214.00 | 24,123,800 | 0 |
| 12-Jan-2023 | 228.00 | 230.00 | 218.00 | 230.00 | 14,606,400 | 0 |
| 11-Jan-2023 | 236.00 | 240.00 | 224.00 | 228.00 | 8,174,000 | 0 |
| 10-Jan-2023 | 240.00 | 242.00 | 236.00 | 238.00 | 9,913,600 | 0 |
| 09-Jan-2023 | 236.00 | 244.00 | 236.00 | 240.00 | 19,330,100 | 0 |
| 06-Jan-2023 | 236.00 | 240.00 | 234.00 | 236.00 | 26,110,700 | 0 |
| 05-Jan-2023 | 248.00 | 250.00 | 232.00 | 236.00 | 28,366,900 | 0 |
| 04-Jan-2023 | 244.00 | 248.00 | 240.00 | 248.00 | 22,735,300 | 0 |
| 03-Jan-2023 | 234.00 | 248.00 | 234.00 | 244.00 | 21,838,500 | 0 |
| 02-Jan-2023 | 236.00 | 236.00 | 232.00 | 234.00 | 6,985,600 | 0 |
| 30-Dec-2022 | 238.00 | 238.00 | 232.00 | 236.00 | 7,845,400 | 0 |