| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 84.00 | 89.00 | 76.00 | 81.00 | 32,129,500 | 0 |
| 05-Jun-2023 | 91.00 | 92.00 | 79.00 | 84.00 | 40,114,700 | 0 |
| 31-May-2023 | 91.00 | 97.00 | 85.00 | 90.00 | 104,923,200 | 0 |
| 30-May-2023 | 91.00 | 95.00 | 87.00 | 91.00 | 21,610,600 | 0 |
| 29-May-2023 | 91.00 | 102.00 | 89.00 | 91.00 | 104,208,500 | 0 |
| 26-May-2023 | 81.00 | 94.00 | 80.00 | 90.00 | 52,976,000 | 0 |
| 25-May-2023 | 78.00 | 83.00 | 77.00 | 80.00 | 8,224,300 | 0 |
| 24-May-2023 | 75.00 | 80.00 | 74.00 | 77.00 | 7,790,700 | 0 |
| 23-May-2023 | 78.00 | 78.00 | 74.00 | 75.00 | 4,793,400 | 0 |
| 22-May-2023 | 73.00 | 81.00 | 69.00 | 77.00 | 23,151,700 | 0 |
| 19-May-2023 | 75.00 | 76.00 | 72.00 | 72.00 | 4,512,000 | 0 |
| 17-May-2023 | 81.00 | 81.00 | 75.00 | 75.00 | 12,992,500 | 0 |
| 16-May-2023 | 85.00 | 86.00 | 80.00 | 80.00 | 12,309,100 | 0 |
| 15-May-2023 | 84.00 | 91.00 | 84.00 | 85.00 | 9,999,600 | 0 |
| 12-May-2023 | 90.00 | 92.00 | 89.00 | 90.00 | 5,400,200 | 0 |
| 11-May-2023 | 97.00 | 97.00 | 90.00 | 90.00 | 9,256,400 | 0 |
| 10-May-2023 | 95.00 | 97.00 | 91.00 | 93.00 | 20,141,000 | 0 |
| 09-May-2023 | 93.00 | 116.00 | 87.00 | 95.00 | 269,311,200 | 0 |
| 08-May-2023 | 95.00 | 98.00 | 92.00 | 93.00 | 30,946,500 | 0 |
| 05-May-2023 | 103.00 | 108.00 | 95.00 | 95.00 | 67,217,600 | 0 |
| 04-May-2023 | 106.00 | 107.00 | 102.00 | 102.00 | 12,385,700 | 0 |
| 03-May-2023 | 106.00 | 116.00 | 103.00 | 105.00 | 93,255,300 | 0 |
| 02-May-2023 | 112.00 | 115.00 | 104.00 | 105.00 | 27,508,100 | 0 |
| 28-Apr-2023 | 104.00 | 112.00 | 101.00 | 111.00 | 32,343,700 | 0 |
| 27-Apr-2023 | 110.00 | 122.00 | 103.00 | 104.00 | 72,737,500 | 0 |
| 26-Apr-2023 | 114.00 | 115.00 | 107.00 | 110.00 | 22,947,100 | 0 |
| 18-Apr-2023 | 113.00 | 117.00 | 111.00 | 114.00 | 25,767,900 | 0 |
| 17-Apr-2023 | 113.00 | 120.00 | 111.00 | 113.00 | 38,501,000 | 0 |
| 14-Apr-2023 | 111.00 | 114.00 | 109.00 | 112.00 | 14,861,300 | 0 |
| 13-Apr-2023 | 114.00 | 116.00 | 109.00 | 111.00 | 24,853,500 | 0 |
| 12-Apr-2023 | 115.00 | 116.00 | 110.00 | 114.00 | 11,665,700 | 0 |
| 11-Apr-2023 | 119.00 | 121.00 | 111.00 | 115.00 | 22,365,100 | 0 |
| 10-Apr-2023 | 108.00 | 122.00 | 108.00 | 119.00 | 43,774,100 | 0 |
| 06-Apr-2023 | 112.00 | 113.00 | 108.00 | 108.00 | 9,843,900 | 0 |
| 05-Apr-2023 | 122.00 | 122.00 | 112.00 | 112.00 | 21,912,900 | 0 |
| 04-Apr-2023 | 117.00 | 124.00 | 116.00 | 120.00 | 29,189,800 | 0 |
| 03-Apr-2023 | 118.00 | 122.00 | 118.00 | 118.00 | 22,485,700 | 0 |
| 31-Mar-2023 | 115.00 | 124.00 | 115.00 | 121.00 | 9,770,700 | 0 |
| 30-Mar-2023 | 114.00 | 125.00 | 114.00 | 119.00 | 21,622,300 | 0 |
| 29-Mar-2023 | 131.00 | 132.00 | 122.00 | 122.00 | 34,520,700 | 0 |
| 28-Mar-2023 | 140.00 | 143.00 | 131.00 | 131.00 | 27,617,500 | 0 |
| 27-Mar-2023 | 134.00 | 151.00 | 134.00 | 140.00 | 19,688,400 | 0 |
| 24-Mar-2023 | 141.00 | 143.00 | 133.00 | 143.00 | 26,862,500 | 0 |
| 21-Mar-2023 | 152.00 | 155.00 | 142.00 | 142.00 | 7,612,800 | 0 |
| 20-Mar-2023 | 159.00 | 159.00 | 152.00 | 152.00 | 20,734,900 | 0 |
| 17-Mar-2023 | 158.00 | 161.00 | 156.00 | 158.00 | 17,149,000 | 0 |
| 16-Mar-2023 | 153.00 | 161.00 | 149.00 | 158.00 | 29,357,500 | 0 |
| 15-Mar-2023 | 166.00 | 178.00 | 155.00 | 156.00 | 159,378,700 | 0 |
| 14-Mar-2023 | 165.00 | 173.00 | 162.00 | 166.00 | 38,351,800 | 0 |
| 13-Mar-2023 | 168.00 | 173.00 | 162.00 | 166.00 | 43,046,300 | 0 |
| 10-Mar-2023 | 163.00 | 172.00 | 155.00 | 167.00 | 42,410,500 | 0 |
| 09-Mar-2023 | 163.00 | 171.00 | 162.00 | 165.00 | 59,632,100 | 0 |
| 08-Mar-2023 | 150.00 | 164.00 | 148.00 | 162.00 | 47,859,700 | 0 |
| 07-Mar-2023 | 170.00 | 174.00 | 159.00 | 159.00 | 29,827,900 | 0 |
| 06-Mar-2023 | 168.00 | 173.00 | 167.00 | 170.00 | 64,454,200 | 0 |
| 03-Mar-2023 | 164.00 | 171.00 | 164.00 | 168.00 | 58,597,500 | 0 |
| 02-Mar-2023 | 166.00 | 169.00 | 161.00 | 164.00 | 67,089,200 | 0 |
| 01-Mar-2023 | 157.00 | 175.00 | 157.00 | 165.00 | 127,245,500 | 0 |
| 28-Feb-2023 | 160.00 | 164.00 | 155.00 | 156.00 | 40,717,400 | 0 |
| 27-Feb-2023 | 158.00 | 165.00 | 150.00 | 161.00 | 70,576,200 | 0 |
| 24-Feb-2023 | 170.00 | 173.00 | 161.00 | 161.00 | 10,452,500 | 0 |
| 23-Feb-2023 | 186.00 | 188.00 | 173.00 | 173.00 | 60,009,300 | 0 |
| 22-Feb-2023 | 150.00 | 186.00 | 150.00 | 186.00 | 268,856,500 | 0 |
| 21-Feb-2023 | 170.00 | 170.00 | 160.00 | 160.00 | 31,438,800 | 0 |
| 20-Feb-2023 | 184.00 | 184.00 | 171.00 | 171.00 | 7,804,000 | 0 |
| 17-Feb-2023 | 186.00 | 193.00 | 183.00 | 183.00 | 13,487,400 | 0 |
| 16-Feb-2023 | 212.00 | 214.00 | 196.00 | 196.00 | 21,304,500 | 0 |
| 15-Feb-2023 | 181.00 | 220.00 | 181.00 | 210.00 | 201,743,600 | 0 |
| 14-Feb-2023 | 149.00 | 183.00 | 148.00 | 181.00 | 209,430,700 | 0 |
| 13-Feb-2023 | 130.00 | 148.00 | 130.00 | 148.00 | 71,834,700 | 0 |
| 10-Feb-2023 | 128.00 | 130.00 | 118.00 | 130.00 | 114,830,700 | 0 |
| 09-Feb-2023 | 134.00 | 135.00 | 124.00 | 125.00 | 30,636,700 | 0 |
| 08-Feb-2023 | 134.00 | 134.00 | 131.00 | 133.00 | 10,068,300 | 0 |
| 07-Feb-2023 | 134.00 | 135.00 | 130.00 | 132.00 | 23,574,200 | 0 |
| 06-Feb-2023 | 128.00 | 140.00 | 124.00 | 132.00 | 76,153,300 | 0 |
| 03-Feb-2023 | 108.00 | 137.00 | 107.00 | 124.00 | 128,181,700 | 0 |
| 02-Feb-2023 | 111.00 | 111.00 | 107.00 | 107.00 | 11,471,600 | 0 |
| 01-Feb-2023 | 104.00 | 109.00 | 102.00 | 109.00 | 16,607,800 | 0 |
| 31-Jan-2023 | 98.00 | 114.00 | 97.00 | 104.00 | 44,745,600 | 0 |
| 30-Jan-2023 | 98.00 | 98.00 | 96.00 | 98.00 | 12,705,400 | 0 |
| 27-Jan-2023 | 88.00 | 98.00 | 88.00 | 97.00 | 12,173,900 | 0 |
| 26-Jan-2023 | 91.00 | 95.00 | 91.00 | 94.00 | 9,346,300 | 0 |
| 25-Jan-2023 | 95.00 | 97.00 | 91.00 | 92.00 | 22,419,800 | 0 |
| 24-Jan-2023 | 101.00 | 103.00 | 95.00 | 95.00 | 26,008,700 | 0 |
| 20-Jan-2023 | 104.00 | 104.00 | 95.00 | 100.00 | 28,674,400 | 0 |
| 19-Jan-2023 | 103.00 | 105.00 | 98.00 | 99.00 | 17,423,300 | 0 |
| 18-Jan-2023 | 95.00 | 105.00 | 95.00 | 100.00 | 30,004,000 | 0 |
| 17-Jan-2023 | 98.00 | 100.00 | 92.00 | 99.00 | 33,459,800 | 0 |
| 16-Jan-2023 | 99.00 | 106.00 | 98.00 | 98.00 | 9,586,400 | 0 |
| 13-Jan-2023 | 105.00 | 112.00 | 104.00 | 105.00 | 21,612,200 | 0 |
| 12-Jan-2023 | 118.00 | 119.00 | 111.00 | 111.00 | 18,509,600 | 0 |
| 11-Jan-2023 | 125.00 | 127.00 | 117.00 | 119.00 | 12,911,900 | 0 |
| 10-Jan-2023 | 131.00 | 132.00 | 125.00 | 125.00 | 5,336,200 | 0 |
| 09-Jan-2023 | 131.00 | 133.00 | 127.00 | 131.00 | 20,310,400 | 0 |
| 06-Jan-2023 | 133.00 | 133.00 | 125.00 | 131.00 | 11,793,300 | 0 |
| 05-Jan-2023 | 136.00 | 138.00 | 128.00 | 130.00 | 12,795,400 | 0 |
| 04-Jan-2023 | 133.00 | 140.00 | 128.00 | 135.00 | 17,104,900 | 0 |
| 03-Jan-2023 | 125.00 | 136.00 | 125.00 | 133.00 | 12,813,100 | 0 |
| 02-Jan-2023 | 134.00 | 134.00 | 126.00 | 133.00 | 8,829,900 | 0 |
| 30-Dec-2022 | 139.00 | 139.00 | 130.00 | 134.00 | 5,014,100 | 0 |