| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 160.00 | 172.00 | 160.00 | 168.00 | 2,898,800 | 0 |
| 05-Jun-2023 | 160.00 | 170.00 | 160.00 | 170.00 | 1,942,400 | 0 |
| 31-May-2023 | 168.00 | 170.00 | 161.00 | 170.00 | 4,903,500 | 0 |
| 30-May-2023 | 163.00 | 173.00 | 163.00 | 168.00 | 758,200 | 0 |
| 29-May-2023 | 170.00 | 173.00 | 163.00 | 173.00 | 2,941,700 | 0 |
| 26-May-2023 | 159.00 | 172.00 | 158.00 | 172.00 | 6,668,300 | 0 |
| 25-May-2023 | 162.00 | 173.00 | 162.00 | 168.00 | 3,644,400 | 0 |
| 24-May-2023 | 170.00 | 174.00 | 170.00 | 171.00 | 2,029,700 | 0 |
| 23-May-2023 | 171.00 | 175.00 | 171.00 | 171.00 | 2,584,200 | 0 |
| 22-May-2023 | 169.00 | 180.00 | 167.00 | 174.00 | 3,109,600 | 0 |
| 19-May-2023 | 177.00 | 181.00 | 163.00 | 169.00 | 6,268,700 | 0 |
| 17-May-2023 | 184.00 | 186.00 | 174.00 | 175.00 | 6,025,200 | 0 |
| 16-May-2023 | 180.00 | 192.00 | 177.00 | 184.00 | 18,514,100 | 0 |
| 15-May-2023 | 193.00 | 206.00 | 190.00 | 190.00 | 15,079,400 | 0 |
| 12-May-2023 | 216.00 | 218.00 | 204.00 | 204.00 | 11,160,800 | 0 |
| 11-May-2023 | 224.00 | 226.00 | 210.00 | 218.00 | 11,316,500 | 0 |
| 10-May-2023 | 220.00 | 234.00 | 218.00 | 222.00 | 30,093,500 | 0 |
| 09-May-2023 | 224.00 | 232.00 | 214.00 | 220.00 | 11,776,100 | 0 |
| 08-May-2023 | 208.00 | 226.00 | 208.00 | 222.00 | 22,948,500 | 0 |
| 05-May-2023 | 195.00 | 240.00 | 195.00 | 208.00 | 44,825,100 | 0 |
| 04-May-2023 | 193.00 | 214.00 | 193.00 | 206.00 | 6,136,400 | 0 |
| 03-May-2023 | 194.00 | 222.00 | 194.00 | 204.00 | 9,361,100 | 0 |
| 02-May-2023 | 202.00 | 206.00 | 200.00 | 202.00 | 3,635,200 | 0 |
| 28-Apr-2023 | 194.00 | 206.00 | 194.00 | 200.00 | 4,530,500 | 0 |
| 27-Apr-2023 | 196.00 | 210.00 | 196.00 | 202.00 | 7,168,300 | 0 |
| 26-Apr-2023 | 202.00 | 208.00 | 196.00 | 200.00 | 3,210,100 | 0 |
| 18-Apr-2023 | 196.00 | 212.00 | 196.00 | 200.00 | 6,052,300 | 0 |
| 17-Apr-2023 | 199.00 | 210.00 | 191.00 | 206.00 | 12,593,000 | 0 |
| 14-Apr-2023 | 206.00 | 220.00 | 204.00 | 204.00 | 11,118,700 | 0 |
| 13-Apr-2023 | 232.00 | 234.00 | 218.00 | 218.00 | 10,950,400 | 0 |
| 12-Apr-2023 | 202.00 | 236.00 | 202.00 | 230.00 | 22,516,000 | 0 |
| 11-Apr-2023 | 204.00 | 224.00 | 204.00 | 214.00 | 9,256,000 | 0 |
| 10-Apr-2023 | 212.00 | 218.00 | 200.00 | 218.00 | 8,825,400 | 0 |
| 06-Apr-2023 | 216.00 | 226.00 | 208.00 | 212.00 | 10,656,000 | 0 |
| 05-Apr-2023 | 214.00 | 236.00 | 214.00 | 222.00 | 10,488,500 | 0 |
| 04-Apr-2023 | 228.00 | 242.00 | 222.00 | 228.00 | 15,012,600 | 0 |
| 03-Apr-2023 | 212.00 | 230.00 | 212.00 | 228.00 | 40,848,000 | 0 |
| 31-Mar-2023 | 230.00 | 234.00 | 222.00 | 224.00 | 52,265,000 | 0 |
| 30-Mar-2023 | 216.00 | 236.00 | 216.00 | 230.00 | 65,553,700 | 0 |
| 29-Mar-2023 | 220.00 | 252.00 | 220.00 | 232.00 | 15,636,000 | 0 |
| 28-Mar-2023 | 232.00 | 242.00 | 218.00 | 234.00 | 54,866,600 | 0 |
| 27-Mar-2023 | 226.00 | 256.00 | 216.00 | 226.00 | 35,279,300 | 0 |
| 24-Mar-2023 | 226.00 | 254.00 | 226.00 | 228.00 | 17,309,200 | 0 |
| 21-Mar-2023 | 244.00 | 254.00 | 242.00 | 242.00 | 94,211,300 | 0 |
| 20-Mar-2023 | 260.00 | 280.00 | 260.00 | 260.00 | 35,035,000 | 0 |
| 17-Mar-2023 | 298.00 | 326.00 | 278.00 | 278.00 | 78,612,000 | 0 |
| 16-Mar-2023 | 302.00 | 312.00 | 294.00 | 298.00 | 52,180,200 | 0 |
| 15-Mar-2023 | 290.00 | 314.00 | 286.00 | 302.00 | 82,981,100 | 0 |
| 14-Mar-2023 | 262.00 | 330.00 | 262.00 | 292.00 | 60,508,700 | 0 |
| 13-Mar-2023 | 300.00 | 300.00 | 280.00 | 280.00 | 8,710,300 | 0 |
| 10-Mar-2023 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 09-Mar-2023 | 254.00 | 312.00 | 252.00 | 300.00 | 148,666,300 | 0 |
| 08-Mar-2023 | 222.00 | 256.00 | 212.00 | 252.00 | 140,681,800 | 0 |
| 07-Mar-2023 | 222.00 | 236.00 | 206.00 | 220.00 | 106,608,800 | 0 |
| 06-Mar-2023 | 202.00 | 240.00 | 188.00 | 218.00 | 169,460,400 | 0 |
| 03-Mar-2023 | 160.00 | 212.00 | 159.00 | 202.00 | 231,517,900 | 0 |
| 02-Mar-2023 | 163.00 | 165.00 | 154.00 | 159.00 | 149,584,600 | 0 |
| 01-Mar-2023 | 145.00 | 165.00 | 145.00 | 162.00 | 89,871,100 | 0 |
| 28-Feb-2023 | 145.00 | 147.00 | 143.00 | 145.00 | 90,603,300 | 0 |
| 27-Feb-2023 | 146.00 | 149.00 | 140.00 | 145.00 | 117,162,400 | 0 |
| 24-Feb-2023 | 149.00 | 151.00 | 146.00 | 146.00 | 38,349,700 | 0 |
| 23-Feb-2023 | 146.00 | 154.00 | 146.00 | 149.00 | 50,485,400 | 0 |
| 22-Feb-2023 | 150.00 | 151.00 | 145.00 | 146.00 | 1,784,600 | 0 |
| 21-Feb-2023 | 155.00 | 155.00 | 148.00 | 150.00 | 2,187,600 | 0 |
| 20-Feb-2023 | 153.00 | 155.00 | 151.00 | 154.00 | 1,445,900 | 0 |
| 17-Feb-2023 | 143.00 | 156.00 | 143.00 | 153.00 | 56,119,700 | 0 |
| 16-Feb-2023 | 154.00 | 158.00 | 150.00 | 153.00 | 44,281,500 | 0 |
| 15-Feb-2023 | 145.00 | 162.00 | 145.00 | 156.00 | 59,898,500 | 0 |
| 14-Feb-2023 | 135.00 | 153.00 | 135.00 | 150.00 | 44,147,900 | 0 |
| 13-Feb-2023 | 134.00 | 148.00 | 134.00 | 144.00 | 37,394,700 | 0 |
| 10-Feb-2023 | 144.00 | 160.00 | 143.00 | 143.00 | 18,214,200 | 0 |
| 09-Feb-2023 | 160.00 | 165.00 | 153.00 | 153.00 | 12,949,500 | 0 |
| 08-Feb-2023 | 157.00 | 166.00 | 157.00 | 164.00 | 5,880,900 | 0 |
| 07-Feb-2023 | 151.00 | 166.00 | 151.00 | 162.00 | 45,314,500 | 0 |
| 06-Feb-2023 | 168.00 | 171.00 | 157.00 | 159.00 | 40,805,900 | 0 |
| 03-Feb-2023 | 159.00 | 173.00 | 159.00 | 168.00 | 9,135,200 | 0 |
| 02-Feb-2023 | 156.00 | 171.00 | 156.00 | 168.00 | 13,921,900 | 0 |
| 01-Feb-2023 | 160.00 | 166.00 | 160.00 | 160.00 | 8,393,500 | 0 |
| 31-Jan-2023 | 167.00 | 171.00 | 159.00 | 160.00 | 46,205,900 | 0 |
| 30-Jan-2023 | 150.00 | 178.00 | 150.00 | 165.00 | 51,994,600 | 0 |
| 27-Jan-2023 | 162.00 | 162.00 | 161.00 | 161.00 | 3,076,900 | 0 |
| 26-Jan-2023 | 185.00 | 187.00 | 173.00 | 173.00 | 4,439,500 | 0 |
| 25-Jan-2023 | 166.00 | 190.00 | 161.00 | 185.00 | 255,308,200 | 0 |
| 24-Jan-2023 | 138.00 | 163.00 | 137.00 | 163.00 | 289,240,100 | 0 |
| 20-Jan-2023 | 131.00 | 137.00 | 129.00 | 137.00 | 299,241,500 | 0 |
| 19-Jan-2023 | 130.00 | 131.00 | 128.00 | 130.00 | 40,806,400 | 0 |
| 18-Jan-2023 | 131.00 | 131.00 | 128.00 | 130.00 | 5,929,500 | 0 |
| 17-Jan-2023 | 130.00 | 132.00 | 129.00 | 130.00 | 4,094,800 | 0 |
| 16-Jan-2023 | 131.00 | 133.00 | 130.00 | 130.00 | 3,745,100 | 0 |
| 13-Jan-2023 | 135.00 | 135.00 | 128.00 | 130.00 | 50,770,800 | 0 |
| 12-Jan-2023 | 128.00 | 133.00 | 126.00 | 132.00 | 54,246,700 | 0 |
| 11-Jan-2023 | 128.00 | 137.00 | 125.00 | 128.00 | 27,168,500 | 0 |
| 10-Jan-2023 | 127.00 | 128.00 | 124.00 | 128.00 | 41,985,300 | 0 |
| 09-Jan-2023 | 125.00 | 130.00 | 125.00 | 126.00 | 4,631,200 | 0 |
| 06-Jan-2023 | 126.00 | 128.00 | 121.00 | 125.00 | 6,376,700 | 0 |
| 05-Jan-2023 | 136.00 | 136.00 | 126.00 | 126.00 | 19,035,000 | 0 |
| 04-Jan-2023 | 128.00 | 137.00 | 126.00 | 135.00 | 76,241,400 | 0 |
| 03-Jan-2023 | 129.00 | 130.00 | 125.00 | 128.00 | 7,678,600 | 0 |
| 02-Jan-2023 | 129.00 | 132.00 | 125.00 | 129.00 | 13,300,000 | 0 |
| 30-Dec-2022 | 136.00 | 137.00 | 129.00 | 129.00 | 23,832,700 | 0 |