| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 320.00 | 386.00 | 320.00 | 348.00 | 59,958,500 | 0 |
| 05-Jun-2023 | 280.00 | 320.00 | 276.00 | 320.00 | 37,549,000 | 0 |
| 31-May-2023 | 284.00 | 286.00 | 278.00 | 280.00 | 4,018,200 | 0 |
| 30-May-2023 | 290.00 | 294.00 | 284.00 | 284.00 | 8,398,200 | 0 |
| 29-May-2023 | 292.00 | 296.00 | 276.00 | 290.00 | 11,238,200 | 0 |
| 26-May-2023 | 300.00 | 302.00 | 292.00 | 294.00 | 4,126,400 | 0 |
| 25-May-2023 | 306.00 | 306.00 | 298.00 | 298.00 | 4,537,600 | 0 |
| 24-May-2023 | 292.00 | 316.00 | 292.00 | 306.00 | 11,594,600 | 0 |
| 23-May-2023 | 290.00 | 296.00 | 290.00 | 292.00 | 3,904,400 | 0 |
| 22-May-2023 | 290.00 | 300.00 | 290.00 | 296.00 | 4,875,300 | 0 |
| 19-May-2023 | 290.00 | 294.00 | 288.00 | 290.00 | 3,894,800 | 0 |
| 17-May-2023 | 292.00 | 298.00 | 286.00 | 292.00 | 5,761,000 | 0 |
| 16-May-2023 | 298.00 | 300.00 | 292.00 | 292.00 | 4,261,300 | 0 |
| 15-May-2023 | 300.00 | 304.00 | 294.00 | 298.00 | 6,524,100 | 0 |
| 12-May-2023 | 296.00 | 300.00 | 294.00 | 300.00 | 4,717,100 | 0 |
| 11-May-2023 | 300.00 | 304.00 | 292.00 | 296.00 | 5,083,400 | 0 |
| 10-May-2023 | 302.00 | 308.00 | 296.00 | 298.00 | 3,275,000 | 0 |
| 09-May-2023 | 310.00 | 314.00 | 300.00 | 302.00 | 6,292,600 | 0 |
| 08-May-2023 | 298.00 | 320.00 | 296.00 | 312.00 | 11,147,800 | 0 |
| 05-May-2023 | 322.00 | 324.00 | 298.00 | 298.00 | 7,295,500 | 0 |
| 04-May-2023 | 342.00 | 346.00 | 320.00 | 320.00 | 8,427,100 | 0 |
| 03-May-2023 | 352.00 | 360.00 | 342.00 | 342.00 | 13,151,400 | 0 |
| 02-May-2023 | 324.00 | 364.00 | 324.00 | 352.00 | 37,518,600 | 0 |
| 28-Apr-2023 | 372.00 | 380.00 | 346.00 | 346.00 | 25,163,200 | 0 |
| 27-Apr-2023 | 324.00 | 380.00 | 310.00 | 372.00 | 45,107,400 | 0 |
| 26-Apr-2023 | 282.00 | 314.00 | 280.00 | 310.00 | 16,387,700 | 0 |
| 18-Apr-2023 | 282.00 | 290.00 | 280.00 | 284.00 | 2,595,900 | 0 |
| 17-Apr-2023 | 286.00 | 288.00 | 278.00 | 282.00 | 5,365,600 | 0 |
| 14-Apr-2023 | 290.00 | 296.00 | 270.00 | 284.00 | 37,194,700 | 0 |
| 13-Apr-2023 | 284.00 | 290.00 | 280.00 | 290.00 | 9,056,800 | 0 |
| 12-Apr-2023 | 302.00 | 324.00 | 282.00 | 284.00 | 28,433,400 | 0 |
| 11-Apr-2023 | 294.00 | 304.00 | 290.00 | 302.00 | 10,461,500 | 0 |
| 10-Apr-2023 | 298.00 | 304.00 | 286.00 | 294.00 | 14,448,900 | 0 |
| 06-Apr-2023 | 298.00 | 310.00 | 292.00 | 300.00 | 12,537,400 | 0 |
| 05-Apr-2023 | 284.00 | 302.00 | 270.00 | 298.00 | 16,214,300 | 0 |
| 04-Apr-2023 | 306.00 | 312.00 | 286.00 | 286.00 | 12,371,600 | 0 |
| 03-Apr-2023 | 296.00 | 308.00 | 296.00 | 306.00 | 13,706,400 | 0 |
| 31-Mar-2023 | 290.00 | 296.00 | 290.00 | 294.00 | 12,964,600 | 0 |
| 30-Mar-2023 | 288.00 | 290.00 | 286.00 | 290.00 | 8,614,300 | 0 |
| 29-Mar-2023 | 292.00 | 300.00 | 276.00 | 288.00 | 10,833,200 | 0 |
| 28-Mar-2023 | 300.00 | 304.00 | 290.00 | 292.00 | 12,595,500 | 0 |
| 27-Mar-2023 | 284.00 | 300.00 | 266.00 | 300.00 | 20,325,800 | 0 |
| 24-Mar-2023 | 302.00 | 302.00 | 282.00 | 282.00 | 6,930,600 | 0 |
| 21-Mar-2023 | 324.00 | 330.00 | 302.00 | 302.00 | 13,932,400 | 0 |
| 20-Mar-2023 | 318.00 | 332.00 | 304.00 | 324.00 | 20,471,100 | 0 |
| 17-Mar-2023 | 314.00 | 328.00 | 308.00 | 318.00 | 13,989,000 | 0 |
| 16-Mar-2023 | 296.00 | 320.00 | 278.00 | 314.00 | 29,521,700 | 0 |
| 15-Mar-2023 | 316.00 | 332.00 | 296.00 | 296.00 | 7,755,800 | 0 |
| 14-Mar-2023 | 340.00 | 340.00 | 318.00 | 318.00 | 7,344,300 | 0 |
| 13-Mar-2023 | 338.00 | 340.00 | 330.00 | 340.00 | 10,491,100 | 0 |
| 10-Mar-2023 | 340.00 | 340.00 | 320.00 | 338.00 | 12,087,200 | 0 |
| 09-Mar-2023 | 340.00 | 344.00 | 336.00 | 340.00 | 8,642,500 | 0 |
| 08-Mar-2023 | 324.00 | 340.00 | 308.00 | 340.00 | 17,393,900 | 0 |
| 07-Mar-2023 | 348.00 | 352.00 | 324.00 | 324.00 | 6,505,100 | 0 |
| 06-Mar-2023 | 342.00 | 354.00 | 342.00 | 348.00 | 9,100,900 | 0 |
| 03-Mar-2023 | 350.00 | 354.00 | 340.00 | 350.00 | 9,126,200 | 0 |
| 02-Mar-2023 | 336.00 | 350.00 | 326.00 | 350.00 | 12,266,600 | 0 |
| 01-Mar-2023 | 364.00 | 364.00 | 340.00 | 340.00 | 5,685,400 | 0 |
| 28-Feb-2023 | 390.00 | 392.00 | 364.00 | 364.00 | 4,832,900 | 0 |
| 27-Feb-2023 | 410.00 | 420.00 | 382.00 | 390.00 | 16,038,000 | 0 |
| 24-Feb-2023 | 396.00 | 410.00 | 392.00 | 410.00 | 11,681,700 | 0 |
| 23-Feb-2023 | 370.00 | 400.00 | 370.00 | 396.00 | 12,873,600 | 0 |
| 22-Feb-2023 | 372.00 | 376.00 | 368.00 | 372.00 | 10,014,200 | 0 |
| 21-Feb-2023 | 370.00 | 378.00 | 368.00 | 372.00 | 15,546,700 | 0 |
| 20-Feb-2023 | 368.00 | 370.00 | 344.00 | 370.00 | 24,923,700 | 0 |
| 17-Feb-2023 | 394.00 | 394.00 | 368.00 | 368.00 | 579,600 | 0 |
| 16-Feb-2023 | 422.00 | 428.00 | 394.00 | 394.00 | 12,502,800 | 0 |
| 15-Feb-2023 | 410.00 | 422.00 | 406.00 | 422.00 | 12,456,600 | 0 |
| 14-Feb-2023 | 400.00 | 416.00 | 372.00 | 410.00 | 28,364,900 | 0 |
| 13-Feb-2023 | 400.00 | 430.00 | 400.00 | 400.00 | 854,100 | 0 |
| 10-Feb-2023 | 462.00 | 466.00 | 430.00 | 430.00 | 5,882,800 | 0 |
| 09-Feb-2023 | 478.00 | 480.00 | 454.00 | 462.00 | 7,648,600 | 0 |
| 08-Feb-2023 | 472.00 | 478.00 | 454.00 | 478.00 | 17,918,000 | 0 |
| 07-Feb-2023 | 460.00 | 472.00 | 450.00 | 472.00 | 22,295,000 | 0 |
| 06-Feb-2023 | 428.00 | 460.00 | 424.00 | 460.00 | 25,615,500 | 0 |
| 03-Feb-2023 | 446.00 | 452.00 | 414.00 | 428.00 | 31,425,300 | 0 |
| 02-Feb-2023 | 396.00 | 444.00 | 396.00 | 444.00 | 45,236,600 | 0 |
| 01-Feb-2023 | 456.00 | 460.00 | 424.00 | 424.00 | 10,962,700 | 0 |
| 31-Jan-2023 | 454.00 | 460.00 | 452.00 | 454.00 | 14,143,900 | 0 |
| 30-Jan-2023 | 442.00 | 454.00 | 428.00 | 454.00 | 22,881,700 | 0 |
| 27-Jan-2023 | 432.00 | 448.00 | 430.00 | 440.00 | 15,333,200 | 0 |
| 26-Jan-2023 | 416.00 | 430.00 | 412.00 | 430.00 | 10,330,100 | 0 |
| 25-Jan-2023 | 406.00 | 422.00 | 404.00 | 414.00 | 16,992,100 | 0 |
| 24-Jan-2023 | 396.00 | 410.00 | 390.00 | 406.00 | 11,809,000 | 0 |
| 20-Jan-2023 | 402.00 | 404.00 | 388.00 | 394.00 | 7,712,700 | 0 |
| 19-Jan-2023 | 404.00 | 414.00 | 396.00 | 400.00 | 11,110,200 | 0 |
| 18-Jan-2023 | 392.00 | 410.00 | 390.00 | 402.00 | 19,987,800 | 0 |
| 17-Jan-2023 | 394.00 | 398.00 | 384.00 | 392.00 | 7,100,000 | 0 |
| 16-Jan-2023 | 382.00 | 400.00 | 376.00 | 394.00 | 41,292,100 | 0 |
| 13-Jan-2023 | 360.00 | 388.00 | 354.00 | 380.00 | 44,705,200 | 0 |
| 12-Jan-2023 | 322.00 | 358.00 | 318.00 | 358.00 | 24,668,700 | 0 |
| 11-Jan-2023 | 312.00 | 320.00 | 312.00 | 320.00 | 8,334,400 | 0 |
| 10-Jan-2023 | 324.00 | 336.00 | 310.00 | 312.00 | 16,251,200 | 0 |
| 09-Jan-2023 | 316.00 | 332.00 | 300.00 | 322.00 | 22,710,300 | 0 |
| 06-Jan-2023 | 312.00 | 320.00 | 308.00 | 314.00 | 12,434,300 | 0 |
| 05-Jan-2023 | 318.00 | 320.00 | 298.00 | 312.00 | 11,792,400 | 0 |
| 04-Jan-2023 | 320.00 | 332.00 | 312.00 | 318.00 | 15,782,400 | 0 |
| 03-Jan-2023 | 314.00 | 332.00 | 304.00 | 320.00 | 16,098,800 | 0 |
| 02-Jan-2023 | 316.00 | 318.00 | 294.00 | 314.00 | 21,126,300 | 0 |
| 30-Dec-2022 | 314.00 | 324.00 | 310.00 | 316.00 | 9,784,900 | 0 |