| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 224.00 | 226.00 | 222.00 | 226.00 | 209,900 | 0 |
| 05-Jun-2023 | 220.00 | 226.00 | 220.00 | 222.00 | 2,325,900 | 0 |
| 31-May-2023 | 224.00 | 224.00 | 220.00 | 220.00 | 796,100 | 0 |
| 30-May-2023 | 222.00 | 228.00 | 222.00 | 224.00 | 368,000 | 0 |
| 29-May-2023 | 224.00 | 228.00 | 222.00 | 222.00 | 517,200 | 0 |
| 26-May-2023 | 224.00 | 226.00 | 222.00 | 224.00 | 165,300 | 0 |
| 25-May-2023 | 226.00 | 228.00 | 224.00 | 224.00 | 806,600 | 0 |
| 24-May-2023 | 224.00 | 226.00 | 222.00 | 226.00 | 381,900 | 0 |
| 23-May-2023 | 228.00 | 228.00 | 222.00 | 224.00 | 1,259,200 | 0 |
| 22-May-2023 | 226.00 | 228.00 | 222.00 | 228.00 | 379,300 | 0 |
| 19-May-2023 | 234.00 | 236.00 | 226.00 | 226.00 | 1,126,100 | 0 |
| 17-May-2023 | 230.00 | 236.00 | 230.00 | 234.00 | 40,764,200 | 0 |
| 16-May-2023 | 232.00 | 234.00 | 224.00 | 228.00 | 46,059,500 | 0 |
| 15-May-2023 | 236.00 | 238.00 | 230.00 | 230.00 | 44,725,700 | 0 |
| 12-May-2023 | 232.00 | 236.00 | 228.00 | 236.00 | 46,309,000 | 0 |
| 11-May-2023 | 250.00 | 256.00 | 232.00 | 232.00 | 36,333,300 | 0 |
| 10-May-2023 | 240.00 | 250.00 | 234.00 | 248.00 | 45,721,500 | 0 |
| 09-May-2023 | 226.00 | 238.00 | 222.00 | 236.00 | 47,686,600 | 0 |
| 08-May-2023 | 228.00 | 230.00 | 222.00 | 224.00 | 50,933,900 | 0 |
| 05-May-2023 | 226.00 | 228.00 | 218.00 | 222.00 | 43,457,100 | 0 |
| 04-May-2023 | 222.00 | 232.00 | 222.00 | 226.00 | 50,744,200 | 0 |
| 03-May-2023 | 230.00 | 236.00 | 222.00 | 222.00 | 43,028,200 | 0 |
| 02-May-2023 | 230.00 | 236.00 | 226.00 | 230.00 | 53,653,200 | 0 |
| 28-Apr-2023 | 238.00 | 240.00 | 226.00 | 228.00 | 43,846,800 | 0 |
| 27-Apr-2023 | 224.00 | 242.00 | 222.00 | 238.00 | 53,745,200 | 0 |
| 26-Apr-2023 | 222.00 | 226.00 | 218.00 | 222.00 | 66,881,800 | 0 |
| 18-Apr-2023 | 232.00 | 232.00 | 218.00 | 220.00 | 71,045,000 | 0 |
| 17-Apr-2023 | 240.00 | 244.00 | 230.00 | 230.00 | 58,447,200 | 0 |
| 14-Apr-2023 | 244.00 | 248.00 | 234.00 | 240.00 | 69,622,100 | 0 |
| 13-Apr-2023 | 238.00 | 254.00 | 234.00 | 244.00 | 111,743,800 | 0 |
| 12-Apr-2023 | 248.00 | 248.00 | 234.00 | 238.00 | 45,694,100 | 0 |
| 11-Apr-2023 | 248.00 | 260.00 | 240.00 | 248.00 | 50,659,800 | 0 |
| 10-Apr-2023 | 260.00 | 260.00 | 244.00 | 248.00 | 66,863,600 | 0 |
| 06-Apr-2023 | 274.00 | 274.00 | 256.00 | 256.00 | 50,029,000 | 0 |
| 05-Apr-2023 | 274.00 | 276.00 | 266.00 | 274.00 | 47,414,100 | 0 |
| 04-Apr-2023 | 280.00 | 280.00 | 266.00 | 274.00 | 83,627,700 | 0 |
| 03-Apr-2023 | 274.00 | 290.00 | 266.00 | 270.00 | 52,147,400 | 0 |
| 31-Mar-2023 | 258.00 | 274.00 | 246.00 | 274.00 | 73,794,800 | 0 |
| 30-Mar-2023 | 250.00 | 260.00 | 242.00 | 256.00 | 64,005,000 | 0 |
| 29-Mar-2023 | 232.00 | 250.00 | 226.00 | 248.00 | 49,847,500 | 0 |
| 28-Mar-2023 | 230.00 | 234.00 | 224.00 | 232.00 | 45,728,200 | 0 |
| 27-Mar-2023 | 234.00 | 234.00 | 224.00 | 232.00 | 47,468,400 | 0 |
| 24-Mar-2023 | 240.00 | 242.00 | 230.00 | 234.00 | 27,932,500 | 0 |
| 21-Mar-2023 | 248.00 | 250.00 | 240.00 | 240.00 | 48,242,500 | 0 |
| 20-Mar-2023 | 250.00 | 254.00 | 244.00 | 248.00 | 33,509,100 | 0 |
| 17-Mar-2023 | 250.00 | 252.00 | 244.00 | 250.00 | 104,324,200 | 0 |
| 16-Mar-2023 | 244.00 | 252.00 | 236.00 | 250.00 | 50,425,600 | 0 |
| 15-Mar-2023 | 252.00 | 252.00 | 242.00 | 244.00 | 36,274,400 | 0 |
| 14-Mar-2023 | 252.00 | 256.00 | 236.00 | 252.00 | 58,852,100 | 0 |
| 13-Mar-2023 | 260.00 | 264.00 | 248.00 | 252.00 | 50,556,400 | 0 |
| 10-Mar-2023 | 264.00 | 266.00 | 248.00 | 258.00 | 51,911,900 | 0 |
| 09-Mar-2023 | 240.00 | 264.00 | 232.00 | 264.00 | 75,821,400 | 0 |
| 08-Mar-2023 | 246.00 | 248.00 | 236.00 | 238.00 | 39,664,100 | 0 |
| 07-Mar-2023 | 250.00 | 250.00 | 244.00 | 244.00 | 50,077,800 | 0 |
| 06-Mar-2023 | 240.00 | 248.00 | 236.00 | 248.00 | 36,697,600 | 0 |
| 03-Mar-2023 | 246.00 | 248.00 | 238.00 | 240.00 | 41,756,900 | 0 |
| 02-Mar-2023 | 250.00 | 250.00 | 242.00 | 246.00 | 40,543,800 | 0 |
| 01-Mar-2023 | 250.00 | 250.00 | 242.00 | 248.00 | 52,168,900 | 0 |
| 28-Feb-2023 | 250.00 | 250.00 | 236.00 | 248.00 | 45,973,200 | 0 |
| 27-Feb-2023 | 250.00 | 252.00 | 246.00 | 248.00 | 40,275,400 | 0 |
| 24-Feb-2023 | 248.00 | 252.00 | 246.00 | 250.00 | 38,794,500 | 0 |
| 23-Feb-2023 | 250.00 | 254.00 | 244.00 | 248.00 | 49,667,700 | 0 |
| 22-Feb-2023 | 250.00 | 252.00 | 244.00 | 250.00 | 69,382,400 | 0 |
| 21-Feb-2023 | 250.00 | 252.00 | 244.00 | 250.00 | 40,460,800 | 0 |
| 20-Feb-2023 | 250.00 | 252.00 | 246.00 | 250.00 | 36,328,800 | 0 |
| 17-Feb-2023 | 242.00 | 252.00 | 238.00 | 250.00 | 43,311,200 | 0 |
| 16-Feb-2023 | 258.00 | 258.00 | 242.00 | 242.00 | 43,379,800 | 0 |
| 15-Feb-2023 | 258.00 | 260.00 | 250.00 | 256.00 | 40,183,100 | 0 |
| 14-Feb-2023 | 258.00 | 260.00 | 244.00 | 256.00 | 42,363,300 | 0 |
| 13-Feb-2023 | 254.00 | 256.00 | 244.00 | 256.00 | 42,414,900 | 0 |
| 10-Feb-2023 | 254.00 | 256.00 | 242.00 | 252.00 | 40,581,400 | 0 |
| 09-Feb-2023 | 260.00 | 260.00 | 240.00 | 252.00 | 40,646,700 | 0 |
| 08-Feb-2023 | 264.00 | 268.00 | 250.00 | 258.00 | 40,385,300 | 0 |
| 07-Feb-2023 | 254.00 | 270.00 | 252.00 | 262.00 | 166,953,300 | 0 |
| 06-Feb-2023 | 260.00 | 260.00 | 244.00 | 254.00 | 36,545,000 | 0 |
| 03-Feb-2023 | 272.00 | 274.00 | 250.00 | 258.00 | 37,804,000 | 0 |
| 02-Feb-2023 | 290.00 | 290.00 | 268.00 | 268.00 | 41,860,300 | 0 |
| 01-Feb-2023 | 276.00 | 288.00 | 274.00 | 288.00 | 182,410,500 | 0 |
| 31-Jan-2023 | 278.00 | 278.00 | 264.00 | 274.00 | 37,241,800 | 0 |
| 30-Jan-2023 | 290.00 | 290.00 | 274.00 | 276.00 | 63,865,900 | 0 |
| 27-Jan-2023 | 288.00 | 292.00 | 278.00 | 288.00 | 85,806,700 | 0 |
| 26-Jan-2023 | 292.00 | 292.00 | 276.00 | 288.00 | 42,870,200 | 0 |
| 25-Jan-2023 | 298.00 | 300.00 | 280.00 | 290.00 | 41,775,800 | 0 |
| 24-Jan-2023 | 294.00 | 300.00 | 290.00 | 294.00 | 152,304,800 | 0 |
| 20-Jan-2023 | 308.00 | 310.00 | 294.00 | 298.00 | 106,992,300 | 0 |
| 19-Jan-2023 | 304.00 | 310.00 | 292.00 | 308.00 | 40,174,600 | 0 |
| 18-Jan-2023 | 308.00 | 310.00 | 302.00 | 306.00 | 86,324,100 | 0 |
| 17-Jan-2023 | 310.00 | 314.00 | 302.00 | 306.00 | 58,094,300 | 0 |
| 16-Jan-2023 | 310.00 | 312.00 | 304.00 | 310.00 | 30,157,600 | 0 |
| 13-Jan-2023 | 312.00 | 314.00 | 304.00 | 310.00 | 31,712,000 | 0 |
| 12-Jan-2023 | 312.00 | 316.00 | 304.00 | 312.00 | 32,601,000 | 0 |
| 11-Jan-2023 | 316.00 | 318.00 | 302.00 | 312.00 | 32,035,200 | 0 |
| 10-Jan-2023 | 316.00 | 324.00 | 308.00 | 316.00 | 77,538,400 | 0 |
| 09-Jan-2023 | 320.00 | 320.00 | 302.00 | 318.00 | 32,314,000 | 0 |
| 06-Jan-2023 | 328.00 | 330.00 | 304.00 | 320.00 | 42,467,300 | 0 |
| 05-Jan-2023 | 336.00 | 338.00 | 312.00 | 326.00 | 50,764,900 | 0 |
| 04-Jan-2023 | 326.00 | 338.00 | 318.00 | 334.00 | 85,773,700 | 0 |
| 03-Jan-2023 | 304.00 | 320.00 | 300.00 | 320.00 | 75,035,700 | 0 |
| 02-Jan-2023 | 298.00 | 304.00 | 294.00 | 302.00 | 59,570,200 | 0 |
| 30-Dec-2022 | 284.00 | 302.00 | 284.00 | 298.00 | 36,934,900 | 0 |