| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 204.00 | 216.00 | 199.00 | 206.00 | 1,873,000 | 0 |
| 05-Jun-2023 | 210.00 | 214.00 | 194.00 | 204.00 | 2,118,200 | 0 |
| 31-May-2023 | 228.00 | 228.00 | 212.00 | 212.00 | 6,291,200 | 0 |
| 30-May-2023 | 236.00 | 244.00 | 226.00 | 226.00 | 2,724,100 | 0 |
| 29-May-2023 | 244.00 | 244.00 | 228.00 | 236.00 | 4,421,500 | 0 |
| 26-May-2023 | 262.00 | 262.00 | 244.00 | 244.00 | 2,832,200 | 0 |
| 25-May-2023 | 268.00 | 270.00 | 250.00 | 250.00 | 5,482,400 | 0 |
| 24-May-2023 | 262.00 | 302.00 | 242.00 | 266.00 | 55,992,900 | 0 |
| 23-May-2023 | 282.00 | 302.00 | 258.00 | 258.00 | 28,597,000 | 0 |
| 22-May-2023 | 208.00 | 276.00 | 208.00 | 276.00 | 62,375,700 | 0 |
| 19-May-2023 | 222.00 | 228.00 | 222.00 | 222.00 | 1,663,600 | 0 |
| 17-May-2023 | 264.00 | 308.00 | 238.00 | 238.00 | 68,195,900 | 0 |
| 16-May-2023 | 200.00 | 254.00 | 196.00 | 254.00 | 41,161,000 | 0 |
| 15-May-2023 | 188.00 | 190.00 | 186.00 | 189.00 | 229,300 | 0 |
| 12-May-2023 | 192.00 | 195.00 | 188.00 | 188.00 | 396,200 | 0 |
| 11-May-2023 | 197.00 | 197.00 | 191.00 | 192.00 | 260,200 | 0 |
| 10-May-2023 | 199.00 | 199.00 | 191.00 | 197.00 | 332,100 | 0 |
| 09-May-2023 | 196.00 | 200.00 | 196.00 | 197.00 | 241,300 | 0 |
| 08-May-2023 | 190.00 | 210.00 | 190.00 | 199.00 | 1,254,000 | 0 |
| 05-May-2023 | 189.00 | 191.00 | 184.00 | 189.00 | 599,300 | 0 |
| 04-May-2023 | 196.00 | 197.00 | 188.00 | 188.00 | 2,434,700 | 0 |
| 03-May-2023 | 208.00 | 208.00 | 195.00 | 197.00 | 2,413,700 | 0 |
| 02-May-2023 | 222.00 | 222.00 | 206.00 | 208.00 | 2,326,300 | 0 |
| 28-Apr-2023 | 224.00 | 228.00 | 220.00 | 220.00 | 793,200 | 0 |
| 27-Apr-2023 | 224.00 | 238.00 | 222.00 | 224.00 | 833,800 | 0 |
| 26-Apr-2023 | 224.00 | 226.00 | 222.00 | 224.00 | 582,600 | 0 |
| 18-Apr-2023 | 228.00 | 228.00 | 218.00 | 224.00 | 2,031,400 | 0 |
| 17-Apr-2023 | 230.00 | 232.00 | 228.00 | 228.00 | 174,800 | 0 |
| 14-Apr-2023 | 234.00 | 234.00 | 230.00 | 230.00 | 165,200 | 0 |
| 13-Apr-2023 | 232.00 | 234.00 | 230.00 | 230.00 | 688,900 | 0 |
| 12-Apr-2023 | 230.00 | 240.00 | 230.00 | 232.00 | 1,119,800 | 0 |
| 11-Apr-2023 | 236.00 | 236.00 | 230.00 | 230.00 | 552,600 | 0 |
| 10-Apr-2023 | 240.00 | 240.00 | 232.00 | 234.00 | 601,300 | 0 |
| 06-Apr-2023 | 236.00 | 240.00 | 236.00 | 238.00 | 373,000 | 0 |
| 05-Apr-2023 | 238.00 | 246.00 | 236.00 | 236.00 | 805,100 | 0 |
| 04-Apr-2023 | 240.00 | 244.00 | 238.00 | 238.00 | 550,500 | 0 |
| 03-Apr-2023 | 246.00 | 246.00 | 238.00 | 242.00 | 365,900 | 0 |
| 31-Mar-2023 | 242.00 | 256.00 | 236.00 | 242.00 | 2,806,200 | 0 |
| 30-Mar-2023 | 244.00 | 258.00 | 242.00 | 242.00 | 1,592,900 | 0 |
| 29-Mar-2023 | 240.00 | 248.00 | 224.00 | 242.00 | 1,720,800 | 0 |
| 28-Mar-2023 | 242.00 | 244.00 | 240.00 | 240.00 | 356,600 | 0 |
| 27-Mar-2023 | 242.00 | 242.00 | 238.00 | 240.00 | 545,400 | 0 |
| 24-Mar-2023 | 240.00 | 244.00 | 240.00 | 242.00 | 451,500 | 0 |
| 21-Mar-2023 | 236.00 | 244.00 | 234.00 | 240.00 | 356,000 | 0 |
| 20-Mar-2023 | 242.00 | 242.00 | 232.00 | 236.00 | 471,900 | 0 |
| 17-Mar-2023 | 238.00 | 244.00 | 238.00 | 238.00 | 373,400 | 0 |
| 16-Mar-2023 | 242.00 | 246.00 | 232.00 | 238.00 | 855,900 | 0 |
| 15-Mar-2023 | 246.00 | 250.00 | 240.00 | 240.00 | 682,100 | 0 |
| 14-Mar-2023 | 250.00 | 252.00 | 246.00 | 246.00 | 353,200 | 0 |
| 13-Mar-2023 | 248.00 | 250.00 | 238.00 | 248.00 | 1,260,600 | 0 |
| 10-Mar-2023 | 260.00 | 260.00 | 246.00 | 250.00 | 1,428,000 | 0 |
| 09-Mar-2023 | 264.00 | 264.00 | 256.00 | 260.00 | 1,289,700 | 0 |
| 08-Mar-2023 | 270.00 | 270.00 | 262.00 | 262.00 | 1,753,500 | 0 |
| 07-Mar-2023 | 276.00 | 276.00 | 268.00 | 268.00 | 1,576,200 | 0 |
| 06-Mar-2023 | 278.00 | 278.00 | 272.00 | 276.00 | 359,500 | 0 |
| 03-Mar-2023 | 272.00 | 278.00 | 272.00 | 276.00 | 558,000 | 0 |
| 02-Mar-2023 | 276.00 | 278.00 | 272.00 | 272.00 | 996,300 | 0 |
| 01-Mar-2023 | 280.00 | 280.00 | 276.00 | 276.00 | 576,800 | 0 |
| 28-Feb-2023 | 276.00 | 280.00 | 276.00 | 276.00 | 411,900 | 0 |
| 27-Feb-2023 | 280.00 | 280.00 | 272.00 | 276.00 | 1,096,600 | 0 |
| 24-Feb-2023 | 286.00 | 288.00 | 278.00 | 280.00 | 1,690,500 | 0 |
| 23-Feb-2023 | 280.00 | 292.00 | 272.00 | 284.00 | 4,548,500 | 0 |
| 22-Feb-2023 | 280.00 | 282.00 | 276.00 | 278.00 | 540,100 | 0 |
| 21-Feb-2023 | 280.00 | 284.00 | 278.00 | 280.00 | 432,100 | 0 |
| 20-Feb-2023 | 282.00 | 286.00 | 278.00 | 280.00 | 1,636,300 | 0 |
| 17-Feb-2023 | 280.00 | 306.00 | 276.00 | 282.00 | 15,254,700 | 0 |
| 16-Feb-2023 | 278.00 | 282.00 | 276.00 | 280.00 | 606,400 | 0 |
| 15-Feb-2023 | 280.00 | 280.00 | 276.00 | 278.00 | 781,100 | 0 |
| 14-Feb-2023 | 278.00 | 282.00 | 276.00 | 280.00 | 837,800 | 0 |
| 13-Feb-2023 | 280.00 | 282.00 | 276.00 | 278.00 | 739,700 | 0 |
| 10-Feb-2023 | 286.00 | 286.00 | 278.00 | 280.00 | 1,865,900 | 0 |
| 09-Feb-2023 | 280.00 | 288.00 | 276.00 | 284.00 | 2,345,600 | 0 |
| 08-Feb-2023 | 280.00 | 284.00 | 278.00 | 280.00 | 1,026,800 | 0 |
| 07-Feb-2023 | 286.00 | 286.00 | 276.00 | 280.00 | 1,449,700 | 0 |
| 06-Feb-2023 | 276.00 | 288.00 | 276.00 | 282.00 | 1,810,200 | 0 |
| 03-Feb-2023 | 280.00 | 288.00 | 274.00 | 276.00 | 2,066,700 | 0 |
| 02-Feb-2023 | 266.00 | 294.00 | 266.00 | 280.00 | 8,716,200 | 0 |
| 01-Feb-2023 | 268.00 | 276.00 | 266.00 | 266.00 | 3,346,700 | 0 |
| 31-Jan-2023 | 268.00 | 274.00 | 266.00 | 266.00 | 4,057,200 | 0 |
| 30-Jan-2023 | 270.00 | 276.00 | 260.00 | 268.00 | 6,698,100 | 0 |
| 27-Jan-2023 | 294.00 | 298.00 | 276.00 | 276.00 | 6,665,600 | 0 |
| 26-Jan-2023 | 270.00 | 302.00 | 260.00 | 296.00 | 13,891,000 | 0 |
| 25-Jan-2023 | 262.00 | 278.00 | 260.00 | 266.00 | 6,289,200 | 0 |
| 24-Jan-2023 | 268.00 | 270.00 | 262.00 | 262.00 | 1,944,800 | 0 |
| 20-Jan-2023 | 270.00 | 272.00 | 264.00 | 268.00 | 1,585,000 | 0 |
| 19-Jan-2023 | 270.00 | 276.00 | 262.00 | 268.00 | 3,559,200 | 0 |
| 18-Jan-2023 | 266.00 | 278.00 | 260.00 | 268.00 | 3,712,300 | 0 |
| 17-Jan-2023 | 262.00 | 276.00 | 260.00 | 260.00 | 3,879,900 | 0 |
| 16-Jan-2023 | 268.00 | 272.00 | 252.00 | 260.00 | 1,646,800 | 0 |
| 13-Jan-2023 | 276.00 | 282.00 | 268.00 | 268.00 | 1,935,200 | 0 |
| 12-Jan-2023 | 264.00 | 280.00 | 262.00 | 276.00 | 3,084,000 | 0 |
| 11-Jan-2023 | 268.00 | 268.00 | 254.00 | 262.00 | 1,355,700 | 0 |
| 10-Jan-2023 | 288.00 | 290.00 | 266.00 | 266.00 | 6,466,400 | 0 |
| 09-Jan-2023 | 264.00 | 292.00 | 252.00 | 284.00 | 9,367,400 | 0 |
| 06-Jan-2023 | 258.00 | 266.00 | 248.00 | 260.00 | 1,622,900 | 0 |
| 05-Jan-2023 | 272.00 | 274.00 | 256.00 | 260.00 | 4,351,600 | 0 |
| 04-Jan-2023 | 278.00 | 286.00 | 260.00 | 274.00 | 8,586,700 | 0 |
| 03-Jan-2023 | 288.00 | 292.00 | 276.00 | 278.00 | 11,637,300 | 0 |
| 02-Jan-2023 | 320.00 | 322.00 | 296.00 | 296.00 | 10,682,700 | 0 |
| 30-Dec-2022 | 310.00 | 342.00 | 300.00 | 318.00 | 39,816,200 | 0 |