| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 195.00 | 195.00 | 193.00 | 193.00 | 16,319,600 | 0 |
| 05-Jun-2023 | 200.00 | 200.00 | 192.00 | 195.00 | 21,158,000 | 0 |
| 31-May-2023 | 199.00 | 199.00 | 196.00 | 196.00 | 27,428,000 | 0 |
| 30-May-2023 | 196.00 | 199.00 | 195.00 | 199.00 | 25,959,700 | 0 |
| 29-May-2023 | 199.00 | 200.00 | 195.00 | 196.00 | 18,799,800 | 0 |
| 26-May-2023 | 198.00 | 206.00 | 195.00 | 199.00 | 38,512,700 | 0 |
| 25-May-2023 | 202.00 | 204.00 | 194.00 | 197.00 | 25,368,300 | 0 |
| 24-May-2023 | 206.00 | 206.00 | 200.00 | 204.00 | 21,958,900 | 0 |
| 23-May-2023 | 210.00 | 214.00 | 204.00 | 206.00 | 46,594,100 | 0 |
| 22-May-2023 | 196.00 | 214.00 | 196.00 | 210.00 | 70,643,300 | 0 |
| 19-May-2023 | 198.00 | 199.00 | 196.00 | 196.00 | 17,542,500 | 0 |
| 17-May-2023 | 196.00 | 198.00 | 195.00 | 198.00 | 20,709,400 | 0 |
| 16-May-2023 | 195.00 | 197.00 | 194.00 | 197.00 | 15,350,400 | 0 |
| 15-May-2023 | 194.00 | 196.00 | 194.00 | 195.00 | 15,453,600 | 0 |
| 12-May-2023 | 194.00 | 196.00 | 194.00 | 194.00 | 23,792,600 | 0 |
| 11-May-2023 | 197.00 | 197.00 | 194.00 | 194.00 | 18,159,900 | 0 |
| 10-May-2023 | 198.00 | 199.00 | 195.00 | 198.00 | 24,081,700 | 0 |
| 09-May-2023 | 198.00 | 199.00 | 196.00 | 198.00 | 20,639,100 | 0 |
| 08-May-2023 | 196.00 | 202.00 | 196.00 | 198.00 | 20,034,800 | 0 |
| 05-May-2023 | 195.00 | 197.00 | 194.00 | 197.00 | 16,307,600 | 0 |
| 04-May-2023 | 196.00 | 197.00 | 195.00 | 195.00 | 15,548,200 | 0 |
| 03-May-2023 | 197.00 | 197.00 | 195.00 | 195.00 | 12,656,700 | 0 |
| 02-May-2023 | 197.00 | 198.00 | 195.00 | 196.00 | 12,696,700 | 0 |
| 28-Apr-2023 | 197.00 | 198.00 | 195.00 | 198.00 | 16,580,700 | 0 |
| 27-Apr-2023 | 198.00 | 198.00 | 196.00 | 197.00 | 16,004,600 | 0 |
| 26-Apr-2023 | 200.00 | 200.00 | 197.00 | 198.00 | 16,093,200 | 0 |
| 18-Apr-2023 | 198.00 | 200.00 | 196.00 | 200.00 | 17,206,400 | 0 |
| 17-Apr-2023 | 196.00 | 200.00 | 196.00 | 200.00 | 15,493,300 | 0 |
| 14-Apr-2023 | 196.00 | 198.00 | 196.00 | 196.00 | 13,420,100 | 0 |
| 13-Apr-2023 | 187.00 | 198.00 | 187.00 | 196.00 | 14,903,300 | 0 |
| 12-Apr-2023 | 197.00 | 198.00 | 195.00 | 196.00 | 17,334,500 | 0 |
| 11-Apr-2023 | 198.00 | 200.00 | 197.00 | 197.00 | 12,867,500 | 0 |
| 10-Apr-2023 | 197.00 | 198.00 | 196.00 | 198.00 | 16,684,000 | 0 |
| 06-Apr-2023 | 198.00 | 199.00 | 197.00 | 197.00 | 14,711,900 | 0 |
| 05-Apr-2023 | 200.00 | 200.00 | 198.00 | 198.00 | 15,536,200 | 0 |
| 04-Apr-2023 | 200.00 | 200.00 | 198.00 | 200.00 | 21,591,200 | 0 |
| 03-Apr-2023 | 198.00 | 202.00 | 198.00 | 200.00 | 31,220,600 | 0 |
| 31-Mar-2023 | 198.00 | 200.00 | 197.00 | 198.00 | 37,427,600 | 0 |
| 30-Mar-2023 | 198.00 | 199.00 | 197.00 | 197.00 | 32,228,300 | 0 |
| 29-Mar-2023 | 202.00 | 202.00 | 197.00 | 198.00 | 35,760,700 | 0 |
| 28-Mar-2023 | 200.00 | 202.00 | 199.00 | 202.00 | 47,327,600 | 0 |
| 27-Mar-2023 | 202.00 | 202.00 | 199.00 | 200.00 | 51,266,100 | 0 |
| 24-Mar-2023 | 200.00 | 202.00 | 199.00 | 202.00 | 45,440,700 | 0 |
| 21-Mar-2023 | 197.00 | 200.00 | 195.00 | 200.00 | 48,036,500 | 0 |
| 20-Mar-2023 | 202.00 | 202.00 | 196.00 | 197.00 | 44,130,700 | 0 |
| 17-Mar-2023 | 200.00 | 202.00 | 199.00 | 202.00 | 25,486,800 | 0 |
| 16-Mar-2023 | 204.00 | 204.00 | 197.00 | 199.00 | 41,472,900 | 0 |
| 15-Mar-2023 | 202.00 | 204.00 | 200.00 | 202.00 | 39,569,600 | 0 |
| 14-Mar-2023 | 204.00 | 204.00 | 200.00 | 200.00 | 42,734,400 | 0 |
| 13-Mar-2023 | 210.00 | 210.00 | 202.00 | 204.00 | 44,899,800 | 0 |
| 10-Mar-2023 | 204.00 | 210.00 | 200.00 | 210.00 | 71,855,700 | 0 |
| 09-Mar-2023 | 204.00 | 204.00 | 202.00 | 204.00 | 48,222,400 | 0 |
| 08-Mar-2023 | 204.00 | 206.00 | 200.00 | 204.00 | 47,882,800 | 0 |
| 07-Mar-2023 | 206.00 | 208.00 | 202.00 | 204.00 | 44,616,400 | 0 |
| 06-Mar-2023 | 206.00 | 206.00 | 200.00 | 206.00 | 62,910,200 | 0 |
| 03-Mar-2023 | 200.00 | 204.00 | 200.00 | 202.00 | 50,994,100 | 0 |
| 02-Mar-2023 | 198.00 | 202.00 | 197.00 | 200.00 | 55,317,500 | 0 |
| 01-Mar-2023 | 196.00 | 200.00 | 196.00 | 198.00 | 47,671,100 | 0 |
| 28-Feb-2023 | 199.00 | 202.00 | 196.00 | 196.00 | 47,845,000 | 0 |
| 27-Feb-2023 | 206.00 | 206.00 | 199.00 | 199.00 | 45,391,100 | 0 |
| 24-Feb-2023 | 204.00 | 206.00 | 195.00 | 206.00 | 146,735,500 | 0 |
| 23-Feb-2023 | 208.00 | 208.00 | 204.00 | 204.00 | 73,378,400 | 0 |
| 22-Feb-2023 | 212.00 | 212.00 | 206.00 | 208.00 | 116,599,700 | 0 |
| 21-Feb-2023 | 214.00 | 216.00 | 212.00 | 212.00 | 57,132,900 | 0 |
| 20-Feb-2023 | 212.00 | 216.00 | 212.00 | 214.00 | 70,837,700 | 0 |
| 17-Feb-2023 | 214.00 | 218.00 | 212.00 | 214.00 | 45,203,500 | 0 |
| 16-Feb-2023 | 216.00 | 216.00 | 210.00 | 214.00 | 52,497,800 | 0 |
| 15-Feb-2023 | 218.00 | 220.00 | 212.00 | 214.00 | 85,260,500 | 0 |
| 14-Feb-2023 | 214.00 | 218.00 | 212.00 | 218.00 | 172,180,100 | 0 |
| 13-Feb-2023 | 212.00 | 214.00 | 210.00 | 214.00 | 80,182,200 | 0 |
| 10-Feb-2023 | 212.00 | 212.00 | 208.00 | 212.00 | 87,640,200 | 0 |
| 09-Feb-2023 | 210.00 | 214.00 | 210.00 | 212.00 | 89,664,100 | 0 |
| 08-Feb-2023 | 210.00 | 212.00 | 206.00 | 212.00 | 137,014,600 | 0 |
| 07-Feb-2023 | 208.00 | 210.00 | 206.00 | 210.00 | 47,261,700 | 0 |
| 06-Feb-2023 | 210.00 | 210.00 | 206.00 | 208.00 | 51,177,900 | 0 |
| 03-Feb-2023 | 210.00 | 212.00 | 206.00 | 208.00 | 77,722,400 | 0 |
| 02-Feb-2023 | 210.00 | 212.00 | 206.00 | 210.00 | 66,641,000 | 0 |
| 01-Feb-2023 | 210.00 | 212.00 | 206.00 | 210.00 | 94,611,200 | 0 |
| 31-Jan-2023 | 208.00 | 210.00 | 206.00 | 210.00 | 77,997,800 | 0 |
| 30-Jan-2023 | 208.00 | 210.00 | 206.00 | 208.00 | 79,724,400 | 0 |
| 27-Jan-2023 | 210.00 | 212.00 | 206.00 | 208.00 | 99,533,200 | 0 |
| 26-Jan-2023 | 210.00 | 210.00 | 206.00 | 210.00 | 107,566,100 | 0 |
| 25-Jan-2023 | 212.00 | 212.00 | 206.00 | 208.00 | 190,199,400 | 0 |
| 24-Jan-2023 | 212.00 | 214.00 | 208.00 | 212.00 | 104,739,900 | 0 |
| 20-Jan-2023 | 214.00 | 216.00 | 208.00 | 212.00 | 101,639,600 | 0 |
| 19-Jan-2023 | 214.00 | 218.00 | 212.00 | 214.00 | 61,524,600 | 0 |
| 18-Jan-2023 | 222.00 | 226.00 | 214.00 | 214.00 | 73,367,400 | 0 |
| 17-Jan-2023 | 234.00 | 238.00 | 222.00 | 222.00 | 150,059,000 | 0 |
| 16-Jan-2023 | 226.00 | 232.00 | 224.00 | 232.00 | 188,147,600 | 0 |
| 13-Jan-2023 | 224.00 | 226.00 | 222.00 | 226.00 | 107,385,300 | 0 |
| 12-Jan-2023 | 220.00 | 226.00 | 216.00 | 224.00 | 172,889,500 | 0 |
| 11-Jan-2023 | 220.00 | 224.00 | 218.00 | 220.00 | 91,825,400 | 0 |
| 10-Jan-2023 | 224.00 | 224.00 | 218.00 | 220.00 | 109,873,500 | 0 |
| 09-Jan-2023 | 220.00 | 226.00 | 218.00 | 222.00 | 144,880,800 | 0 |
| 06-Jan-2023 | 216.00 | 220.00 | 208.00 | 220.00 | 197,515,600 | 0 |
| 05-Jan-2023 | 222.00 | 222.00 | 208.00 | 216.00 | 129,336,400 | 0 |
| 04-Jan-2023 | 220.00 | 226.00 | 218.00 | 220.00 | 118,469,300 | 0 |
| 03-Jan-2023 | 212.00 | 222.00 | 212.00 | 220.00 | 147,456,500 | 0 |
| 02-Jan-2023 | 214.00 | 214.00 | 210.00 | 214.00 | 40,693,400 | 0 |
| 30-Dec-2022 | 214.00 | 216.00 | 210.00 | 212.00 | 73,027,700 | 0 |