| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 08-Jun-2023 | 94.00 | 99.00 | 88.00 | 89.00 | 132,845,800 | 0 |
| 07-Jun-2023 | 102.00 | 104.00 | 94.00 | 94.00 | 73,450,200 | 0 |
| 06-Jun-2023 | 100.00 | 108.00 | 100.00 | 103.00 | 39,762,000 | 0 |
| 05-Jun-2023 | 96.00 | 101.00 | 95.00 | 98.00 | 13,274,000 | 0 |
| 31-May-2023 | 100.00 | 101.00 | 95.00 | 95.00 | 14,104,800 | 0 |
| 30-May-2023 | 98.00 | 104.00 | 95.00 | 100.00 | 34,422,400 | 0 |
| 29-May-2023 | 100.00 | 102.00 | 95.00 | 98.00 | 21,798,200 | 0 |
| 26-May-2023 | 107.00 | 109.00 | 101.00 | 101.00 | 59,370,200 | 0 |
| 25-May-2023 | 114.00 | 127.00 | 107.00 | 108.00 | 132,631,700 | 0 |
| 24-May-2023 | 118.00 | 118.00 | 113.00 | 114.00 | 9,697,800 | 0 |
| 23-May-2023 | 117.00 | 120.00 | 116.00 | 116.00 | 7,960,200 | 0 |
| 22-May-2023 | 116.00 | 125.00 | 116.00 | 118.00 | 41,527,800 | 0 |
| 19-May-2023 | 118.00 | 122.00 | 111.00 | 116.00 | 39,442,700 | 0 |
| 17-May-2023 | 119.00 | 125.00 | 119.00 | 119.00 | 45,114,400 | 0 |
| 16-May-2023 | 127.00 | 133.00 | 127.00 | 127.00 | 6,491,900 | 0 |
| 15-May-2023 | 136.00 | 145.00 | 136.00 | 136.00 | 52,709,100 | 0 |
| 12-May-2023 | 156.00 | 159.00 | 146.00 | 146.00 | 60,517,400 | 0 |
| 11-May-2023 | 155.00 | 164.00 | 155.00 | 156.00 | 49,618,500 | 0 |
| 10-May-2023 | 156.00 | 160.00 | 153.00 | 154.00 | 43,741,400 | 0 |
| 09-May-2023 | 156.00 | 159.00 | 152.00 | 155.00 | 24,703,300 | 0 |
| 08-May-2023 | 148.00 | 155.00 | 142.00 | 155.00 | 36,394,300 | 0 |
| 05-May-2023 | 149.00 | 156.00 | 141.00 | 149.00 | 76,230,000 | 0 |
| 04-May-2023 | 148.00 | 155.00 | 148.00 | 149.00 | 30,286,100 | 0 |
| 03-May-2023 | 147.00 | 155.00 | 142.00 | 150.00 | 40,782,700 | 0 |
| 02-May-2023 | 163.00 | 172.00 | 151.00 | 151.00 | 74,372,100 | 0 |
| 28-Apr-2023 | 140.00 | 173.00 | 140.00 | 162.00 | 245,082,500 | 0 |
| 27-Apr-2023 | 136.00 | 145.00 | 134.00 | 140.00 | 65,356,500 | 0 |
| 26-Apr-2023 | 130.00 | 138.00 | 126.00 | 137.00 | 28,993,100 | 0 |
| 18-Apr-2023 | 122.00 | 133.00 | 120.00 | 129.00 | 75,013,400 | 0 |
| 17-Apr-2023 | 123.00 | 126.00 | 118.00 | 119.00 | 11,146,500 | 0 |
| 14-Apr-2023 | 130.00 | 131.00 | 124.00 | 124.00 | 11,743,000 | 0 |
| 13-Apr-2023 | 128.00 | 137.00 | 128.00 | 129.00 | 67,969,500 | 0 |
| 12-Apr-2023 | 129.00 | 132.00 | 129.00 | 130.00 | 5,261,900 | 0 |
| 11-Apr-2023 | 126.00 | 135.00 | 125.00 | 129.00 | 12,562,400 | 0 |
| 10-Apr-2023 | 132.00 | 132.00 | 126.00 | 127.00 | 10,571,800 | 0 |
| 06-Apr-2023 | 140.00 | 140.00 | 127.00 | 129.00 | 25,410,300 | 0 |
| 05-Apr-2023 | 140.00 | 140.00 | 126.00 | 130.00 | 15,334,200 | 0 |
| 04-Apr-2023 | 140.00 | 142.00 | 128.00 | 130.00 | 94,040,800 | 0 |
| 03-Apr-2023 | 135.00 | 142.00 | 135.00 | 136.00 | 68,300,700 | 0 |
| 31-Mar-2023 | 136.00 | 140.00 | 131.00 | 135.00 | 50,982,800 | 0 |
| 30-Mar-2023 | 127.00 | 135.00 | 125.00 | 134.00 | 47,184,000 | 0 |
| 29-Mar-2023 | 131.00 | 133.00 | 123.00 | 126.00 | 47,564,300 | 0 |
| 28-Mar-2023 | 118.00 | 137.00 | 118.00 | 130.00 | 109,675,900 | 0 |
| 27-Mar-2023 | 135.00 | 139.00 | 126.00 | 126.00 | 50,533,500 | 0 |
| 24-Mar-2023 | 142.00 | 157.00 | 129.00 | 135.00 | 522,638,800 | 0 |
| 21-Mar-2023 | 98.00 | 129.00 | 95.00 | 129.00 | 146,588,900 | 0 |
| 20-Mar-2023 | 103.00 | 103.00 | 95.00 | 96.00 | 6,275,200 | 0 |
| 17-Mar-2023 | 93.00 | 101.00 | 93.00 | 99.00 | 11,111,100 | 0 |
| 16-Mar-2023 | 101.00 | 107.00 | 100.00 | 100.00 | 13,897,600 | 0 |
| 15-Mar-2023 | 113.00 | 114.00 | 107.00 | 107.00 | 10,791,600 | 0 |
| 14-Mar-2023 | 120.00 | 120.00 | 112.00 | 113.00 | 7,058,200 | 0 |
| 13-Mar-2023 | 121.00 | 124.00 | 117.00 | 120.00 | 5,476,400 | 0 |
| 10-Mar-2023 | 120.00 | 124.00 | 117.00 | 120.00 | 7,839,100 | 0 |
| 09-Mar-2023 | 126.00 | 126.00 | 119.00 | 120.00 | 15,246,400 | 0 |
| 08-Mar-2023 | 138.00 | 138.00 | 126.00 | 126.00 | 17,516,700 | 0 |
| 07-Mar-2023 | 136.00 | 139.00 | 133.00 | 135.00 | 6,341,300 | 0 |
| 06-Mar-2023 | 137.00 | 139.00 | 135.00 | 136.00 | 8,085,900 | 0 |
| 03-Mar-2023 | 139.00 | 143.00 | 135.00 | 137.00 | 32,489,800 | 0 |
| 02-Mar-2023 | 137.00 | 137.00 | 130.00 | 137.00 | 14,573,900 | 0 |
| 01-Mar-2023 | 137.00 | 139.00 | 134.00 | 134.00 | 8,819,000 | 0 |
| 28-Feb-2023 | 137.00 | 142.00 | 134.00 | 137.00 | 26,619,800 | 0 |
| 27-Feb-2023 | 137.00 | 140.00 | 133.00 | 137.00 | 10,595,800 | 0 |
| 24-Feb-2023 | 139.00 | 143.00 | 136.00 | 137.00 | 13,455,800 | 0 |
| 23-Feb-2023 | 145.00 | 153.00 | 135.00 | 139.00 | 69,276,500 | 0 |
| 22-Feb-2023 | 146.00 | 147.00 | 139.00 | 143.00 | 50,947,400 | 0 |
| 21-Feb-2023 | 136.00 | 147.00 | 135.00 | 142.00 | 100,029,300 | 0 |
| 20-Feb-2023 | 126.00 | 138.00 | 126.00 | 135.00 | 70,604,700 | 0 |
| 17-Feb-2023 | 128.00 | 129.00 | 126.00 | 126.00 | 7,320,900 | 0 |
| 16-Feb-2023 | 129.00 | 130.00 | 126.00 | 127.00 | 19,010,700 | 0 |
| 15-Feb-2023 | 127.00 | 139.00 | 127.00 | 129.00 | 135,644,300 | 0 |
| 14-Feb-2023 | 128.00 | 131.00 | 125.00 | 127.00 | 12,895,600 | 0 |
| 13-Feb-2023 | 125.00 | 130.00 | 125.00 | 128.00 | 17,258,100 | 0 |
| 10-Feb-2023 | 126.00 | 126.00 | 121.00 | 124.00 | 13,515,500 | 0 |
| 09-Feb-2023 | 129.00 | 130.00 | 124.00 | 125.00 | 17,740,500 | 0 |
| 08-Feb-2023 | 133.00 | 134.00 | 126.00 | 129.00 | 25,157,600 | 0 |
| 07-Feb-2023 | 122.00 | 139.00 | 121.00 | 132.00 | 124,311,000 | 0 |
| 06-Feb-2023 | 117.00 | 123.00 | 115.00 | 121.00 | 37,968,500 | 0 |
| 03-Feb-2023 | 115.00 | 119.00 | 112.00 | 116.00 | 14,068,800 | 0 |
| 02-Feb-2023 | 118.00 | 119.00 | 113.00 | 115.00 | 15,131,900 | 0 |
| 01-Feb-2023 | 115.00 | 118.00 | 115.00 | 118.00 | 5,184,200 | 0 |
| 31-Jan-2023 | 118.00 | 120.00 | 116.00 | 117.00 | 7,099,300 | 0 |
| 30-Jan-2023 | 118.00 | 126.00 | 116.00 | 118.00 | 27,572,100 | 0 |
| 27-Jan-2023 | 117.00 | 126.00 | 116.00 | 118.00 | 19,717,100 | 0 |
| 26-Jan-2023 | 120.00 | 120.00 | 115.00 | 117.00 | 8,160,200 | 0 |
| 25-Jan-2023 | 119.00 | 120.00 | 116.00 | 118.00 | 7,691,100 | 0 |
| 24-Jan-2023 | 126.00 | 128.00 | 118.00 | 119.00 | 16,134,600 | 0 |
| 20-Jan-2023 | 116.00 | 131.00 | 116.00 | 126.00 | 47,670,900 | 0 |
| 19-Jan-2023 | 118.00 | 119.00 | 116.00 | 117.00 | 3,345,300 | 0 |
| 18-Jan-2023 | 120.00 | 124.00 | 116.00 | 117.00 | 13,246,700 | 0 |
| 17-Jan-2023 | 119.00 | 121.00 | 116.00 | 118.00 | 6,094,800 | 0 |
| 16-Jan-2023 | 119.00 | 120.00 | 116.00 | 119.00 | 5,118,200 | 0 |
| 13-Jan-2023 | 119.00 | 123.00 | 117.00 | 117.00 | 4,386,100 | 0 |
| 12-Jan-2023 | 123.00 | 124.00 | 119.00 | 119.00 | 6,102,600 | 0 |
| 11-Jan-2023 | 120.00 | 130.00 | 120.00 | 122.00 | 18,459,300 | 0 |
| 10-Jan-2023 | 116.00 | 125.00 | 109.00 | 120.00 | 21,646,500 | 0 |
| 09-Jan-2023 | 121.00 | 123.00 | 115.00 | 116.00 | 5,484,800 | 0 |
| 06-Jan-2023 | 118.00 | 126.00 | 118.00 | 120.00 | 11,675,200 | 0 |
| 05-Jan-2023 | 135.00 | 138.00 | 126.00 | 126.00 | 18,970,300 | 0 |
| 04-Jan-2023 | 143.00 | 146.00 | 135.00 | 135.00 | 7,434,900 | 0 |
| 03-Jan-2023 | 135.00 | 147.00 | 135.00 | 142.00 | 5,176,700 | 0 |