| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 117.14 | 120.95 | 111.43 | 120.95 | 2,683,485 | 0 |
| 05-Jun-2023 | 117.14 | 120.00 | 107.62 | 120.00 | 2,921,100 | 0 |
| 31-May-2023 | 116.19 | 119.05 | 112.38 | 119.05 | 4,250,295 | 0 |
| 30-May-2023 | 116.19 | 120.95 | 111.43 | 120.95 | 974,085 | 0 |
| 29-May-2023 | 114.29 | 117.14 | 111.43 | 116.19 | 431,235 | 0 |
| 26-May-2023 | 122.86 | 123.81 | 114.29 | 114.29 | 2,164,680 | 0 |
| 25-May-2023 | 116.19 | 126.67 | 110.48 | 126.67 | 1,906,905 | 0 |
| 24-May-2023 | 114.29 | 117.14 | 105.71 | 116.19 | 2,340,030 | 0 |
| 23-May-2023 | 129.52 | 129.52 | 117.14 | 117.14 | 2,246,790 | 0 |
| 22-May-2023 | 120.95 | 129.52 | 113.33 | 129.52 | 3,805,620 | 0 |
| 19-May-2023 | 108.57 | 118.10 | 100.00 | 118.10 | 1,876,140 | 0 |
| 17-May-2023 | 100.00 | 107.62 | 91.43 | 107.62 | 3,426,570 | 0 |
| 16-May-2023 | 104.76 | 108.57 | 100.95 | 100.95 | 1,575,840 | 0 |
| 15-May-2023 | 111.43 | 118.10 | 106.67 | 111.43 | 1,064,175 | 0 |
| 12-May-2023 | 122.86 | 125.71 | 114.29 | 114.29 | 4,869,795 | 0 |
| 11-May-2023 | 114.29 | 122.86 | 110.48 | 122.86 | 3,266,340 | 0 |
| 10-May-2023 | 114.29 | 119.05 | 111.43 | 119.05 | 2,900,520 | 0 |
| 09-May-2023 | 101.90 | 115.24 | 101.90 | 115.24 | 1,256,535 | 0 |
| 08-May-2023 | 105.71 | 110.48 | 97.14 | 108.57 | 2,569,140 | 0 |
| 05-May-2023 | 105.71 | 116.19 | 100.95 | 107.62 | 6,830,145 | 0 |
| 04-May-2023 | 98.10 | 105.71 | 96.19 | 105.71 | 1,979,250 | 0 |
| 03-May-2023 | 90.48 | 98.10 | 84.76 | 98.10 | 10,081,785 | 0 |
| 02-May-2023 | 84.76 | 90.48 | 80.95 | 90.48 | 3,224,445 | 0 |
| 28-Apr-2023 | 73.33 | 83.81 | 72.38 | 83.81 | 4,587,030 | 0 |
| 27-Apr-2023 | 70.48 | 76.19 | 67.62 | 76.19 | 3,885,945 | 0 |
| 26-Apr-2023 | 64.76 | 70.48 | 64.76 | 70.48 | 1,940,400 | 0 |
| 18-Apr-2023 | 69.52 | 69.52 | 65.71 | 65.71 | 1,226,610 | 0 |
| 17-Apr-2023 | 71.43 | 72.38 | 68.57 | 71.43 | 2,172,345 | 0 |
| 14-Apr-2023 | 70.48 | 71.43 | 66.67 | 71.43 | 2,279,865 | 0 |
| 13-Apr-2023 | 67.62 | 67.62 | 64.76 | 67.62 | 570,570 | 0 |
| 12-Apr-2023 | 66.67 | 67.62 | 63.81 | 67.62 | 2,024,610 | 0 |
| 11-Apr-2023 | 65.71 | 68.57 | 63.81 | 67.62 | 2,294,985 | 0 |
| 10-Apr-2023 | 62.86 | 68.57 | 61.90 | 66.67 | 6,706,140 | 0 |
| 06-Apr-2023 | 59.05 | 65.71 | 58.10 | 62.86 | 10,035,585 | 0 |
| 05-Apr-2023 | 69.52 | 69.52 | 62.86 | 62.86 | 13,311,375 | 0 |
| 04-Apr-2023 | 63.81 | 69.52 | 61.90 | 69.52 | 27,156,465 | 0 |
| 03-Apr-2023 | 73.33 | 76.19 | 68.57 | 68.57 | 9,220,575 | 0 |
| 31-Mar-2023 | 85.71 | 85.71 | 76.19 | 76.19 | 3,767,925 | 0 |
| 30-Mar-2023 | 80.00 | 83.81 | 74.29 | 83.81 | 17,519,565 | 0 |
| 29-Mar-2023 | 79.05 | 80.95 | 75.24 | 80.95 | 3,348,030 | 0 |
| 28-Mar-2023 | 80.00 | 81.90 | 78.10 | 79.05 | 4,263,315 | 0 |
| 27-Mar-2023 | 81.90 | 84.76 | 76.19 | 84.76 | 1,801,590 | 0 |
| 24-Mar-2023 | 89.52 | 90.48 | 81.90 | 81.90 | 8,914,500 | 0 |
| 21-Mar-2023 | 82.86 | 90.48 | 75.24 | 90.48 | 9,170,910 | 0 |
| 20-Mar-2023 | 91.43 | 94.29 | 82.86 | 82.86 | 3,729,285 | 0 |
| 17-Mar-2023 | 91.43 | 91.43 | 83.81 | 91.43 | 2,639,700 | 0 |
| 16-Mar-2023 | 100.00 | 100.00 | 91.43 | 91.43 | 3,514,560 | 0 |
| 15-Mar-2023 | 102.86 | 102.86 | 98.10 | 100.95 | 643,020 | 0 |
| 14-Mar-2023 | 103.81 | 111.43 | 96.19 | 103.81 | 2,514,330 | 0 |
| 13-Mar-2023 | 106.67 | 106.67 | 99.05 | 102.86 | 2,172,450 | 0 |
| 10-Mar-2023 | 102.86 | 106.67 | 97.14 | 106.67 | 1,801,590 | 0 |
| 09-Mar-2023 | 94.29 | 108.57 | 94.29 | 102.86 | 1,973,685 | 0 |
| 08-Mar-2023 | 114.29 | 117.14 | 103.81 | 103.81 | 3,677,625 | 0 |
| 07-Mar-2023 | 119.05 | 119.05 | 112.38 | 115.24 | 955,815 | 0 |
| 06-Mar-2023 | 116.19 | 120.00 | 115.24 | 120.00 | 1,429,470 | 0 |
| 03-Mar-2023 | 123.81 | 126.67 | 116.19 | 116.19 | 2,286,900 | 0 |
| 02-Mar-2023 | 127.62 | 127.62 | 122.86 | 123.81 | 645,750 | 0 |
| 01-Mar-2023 | 127.62 | 130.48 | 122.86 | 129.52 | 1,886,850 | 0 |
| 28-Feb-2023 | 121.90 | 129.52 | 120.00 | 127.62 | 2,741,865 | 0 |
| 27-Feb-2023 | 120.00 | 121.90 | 117.14 | 121.90 | 2,699,970 | 0 |
| 24-Feb-2023 | 117.14 | 120.95 | 115.24 | 120.00 | 1,324,470 | 0 |
| 23-Feb-2023 | 129.52 | 129.52 | 117.14 | 117.14 | 7,599,165 | 0 |
| 22-Feb-2023 | 131.43 | 133.33 | 126.67 | 129.52 | 6,374,970 | 0 |
| 21-Feb-2023 | 132.38 | 134.29 | 128.57 | 131.43 | 6,192,270 | 0 |
| 20-Feb-2023 | 128.57 | 133.33 | 125.71 | 132.38 | 16,122,330 | 0 |
| 17-Feb-2023 | 122.86 | 130.48 | 122.86 | 128.57 | 3,948,525 | 0 |
| 16-Feb-2023 | 122.86 | 122.86 | 120.95 | 122.86 | 710,220 | 0 |
| 15-Feb-2023 | 122.86 | 123.81 | 121.90 | 122.86 | 1,649,760 | 0 |
| 14-Feb-2023 | 122.86 | 122.86 | 121.90 | 121.90 | 1,427,580 | 0 |
| 13-Feb-2023 | 124.76 | 124.76 | 121.90 | 123.81 | 1,971,795 | 0 |
| 10-Feb-2023 | 120.95 | 123.81 | 120.00 | 123.81 | 5,609,520 | 0 |
| 09-Feb-2023 | 123.81 | 123.81 | 120.00 | 120.00 | 4,599,420 | 0 |
| 08-Feb-2023 | 122.86 | 123.81 | 120.00 | 123.81 | 3,382,050 | 0 |
| 07-Feb-2023 | 122.86 | 122.86 | 120.00 | 122.86 | 14,161,245 | 0 |
| 06-Feb-2023 | 121.90 | 124.76 | 117.14 | 122.86 | 2,940,525 | 0 |
| 03-Feb-2023 | 120.00 | 121.90 | 112.38 | 121.90 | 7,076,265 | 0 |
| 02-Feb-2023 | 125.71 | 125.71 | 120.95 | 121.90 | 2,087,925 | 0 |
| 01-Feb-2023 | 126.67 | 128.57 | 120.95 | 127.62 | 10,566,570 | 0 |
| 31-Jan-2023 | 127.62 | 127.62 | 119.05 | 126.67 | 7,669,200 | 0 |
| 30-Jan-2023 | 129.52 | 131.43 | 120.00 | 127.62 | 2,413,740 | 0 |
| 27-Jan-2023 | 126.67 | 129.52 | 125.71 | 129.52 | 2,761,290 | 0 |
| 26-Jan-2023 | 130.48 | 132.38 | 126.67 | 126.67 | 5,447,715 | 0 |
| 25-Jan-2023 | 132.38 | 133.33 | 128.57 | 131.43 | 2,838,780 | 0 |
| 24-Jan-2023 | 131.43 | 133.33 | 127.62 | 132.38 | 2,432,220 | 0 |
| 20-Jan-2023 | 133.33 | 133.33 | 127.62 | 130.48 | 6,155,100 | 0 |
| 19-Jan-2023 | 126.67 | 132.38 | 126.67 | 130.48 | 6,046,530 | 0 |
| 18-Jan-2023 | 131.43 | 133.33 | 125.71 | 126.67 | 2,580,375 | 0 |
| 17-Jan-2023 | 134.29 | 138.10 | 129.52 | 131.43 | 2,826,075 | 0 |
| 16-Jan-2023 | 134.29 | 139.05 | 130.48 | 132.38 | 7,091,805 | 0 |
| 13-Jan-2023 | 130.48 | 136.19 | 127.62 | 134.29 | 4,787,475 | 0 |
| 12-Jan-2023 | 131.43 | 131.43 | 122.86 | 130.48 | 2,433,480 | 0 |
| 11-Jan-2023 | 125.71 | 132.38 | 123.81 | 130.48 | 2,961,000 | 0 |
| 10-Jan-2023 | 121.90 | 124.76 | 120.95 | 122.86 | 1,729,560 | 0 |
| 09-Jan-2023 | 123.81 | 126.67 | 121.90 | 124.76 | 969,885 | 0 |
| 06-Jan-2023 | 120.95 | 124.76 | 118.10 | 123.81 | 2,011,590 | 0 |
| 05-Jan-2023 | 132.38 | 133.33 | 120.00 | 120.00 | 8,007,510 | 0 |
| 04-Jan-2023 | 124.76 | 136.19 | 122.86 | 133.33 | 13,897,170 | 0 |
| 03-Jan-2023 | 121.90 | 124.76 | 118.10 | 123.81 | 2,172,135 | 0 |
| 02-Jan-2023 | 119.05 | 126.67 | 116.19 | 121.90 | 2,357,880 | 0 |
| 30-Dec-2022 | 123.81 | 123.81 | 119.05 | 120.00 | 532,035 | 0 |