| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 128.00 | 128.00 | 117.00 | 120.00 | 256,400 | 0 |
| 05-Jun-2023 | 120.00 | 123.00 | 115.00 | 119.00 | 1,717,100 | 0 |
| 31-May-2023 | 122.00 | 125.00 | 118.00 | 120.00 | 3,486,800 | 0 |
| 30-May-2023 | 122.00 | 131.00 | 122.00 | 123.00 | 3,454,400 | 0 |
| 29-May-2023 | 124.00 | 125.00 | 118.00 | 123.00 | 2,020,200 | 0 |
| 26-May-2023 | 126.00 | 126.00 | 122.00 | 124.00 | 2,443,400 | 0 |
| 25-May-2023 | 123.00 | 130.00 | 121.00 | 126.00 | 3,581,500 | 0 |
| 24-May-2023 | 124.00 | 125.00 | 120.00 | 123.00 | 2,664,500 | 0 |
| 23-May-2023 | 128.00 | 128.00 | 124.00 | 124.00 | 1,868,700 | 0 |
| 22-May-2023 | 128.00 | 130.00 | 123.00 | 126.00 | 2,494,400 | 0 |
| 19-May-2023 | 124.00 | 132.00 | 124.00 | 128.00 | 3,139,500 | 0 |
| 17-May-2023 | 133.00 | 136.00 | 124.00 | 125.00 | 8,775,300 | 0 |
| 16-May-2023 | 143.00 | 175.00 | 133.00 | 133.00 | 228,721,800 | 0 |
| 15-May-2023 | 140.00 | 148.00 | 140.00 | 143.00 | 3,208,800 | 0 |
| 12-May-2023 | 138.00 | 151.00 | 138.00 | 144.00 | 11,260,300 | 0 |
| 11-May-2023 | 148.00 | 158.00 | 148.00 | 148.00 | 6,309,400 | 0 |
| 10-May-2023 | 170.00 | 177.00 | 159.00 | 159.00 | 47,397,400 | 0 |
| 09-May-2023 | 135.00 | 173.00 | 127.00 | 170.00 | 186,058,300 | 0 |
| 08-May-2023 | 138.00 | 143.00 | 135.00 | 135.00 | 655,600 | 0 |
| 05-May-2023 | 139.00 | 142.00 | 137.00 | 142.00 | 353,000 | 0 |
| 04-May-2023 | 141.00 | 143.00 | 137.00 | 142.00 | 132,500 | 0 |
| 03-May-2023 | 140.00 | 147.00 | 140.00 | 141.00 | 873,800 | 0 |
| 02-May-2023 | 141.00 | 144.00 | 139.00 | 139.00 | 1,882,800 | 0 |
| 28-Apr-2023 | 142.00 | 144.00 | 137.00 | 144.00 | 443,400 | 0 |
| 27-Apr-2023 | 140.00 | 145.00 | 135.00 | 142.00 | 761,800 | 0 |
| 26-Apr-2023 | 138.00 | 140.00 | 131.00 | 140.00 | 1,026,500 | 0 |
| 18-Apr-2023 | 138.00 | 139.00 | 129.00 | 138.00 | 1,376,400 | 0 |
| 17-Apr-2023 | 125.00 | 142.00 | 125.00 | 138.00 | 577,500 | 0 |
| 14-Apr-2023 | 128.00 | 128.00 | 125.00 | 125.00 | 296,000 | 0 |
| 13-Apr-2023 | 129.00 | 129.00 | 125.00 | 128.00 | 114,300 | 0 |
| 12-Apr-2023 | 125.00 | 133.00 | 125.00 | 129.00 | 256,400 | 0 |
| 11-Apr-2023 | 128.00 | 129.00 | 124.00 | 128.00 | 269,200 | 0 |
| 10-Apr-2023 | 121.00 | 128.00 | 121.00 | 126.00 | 279,900 | 0 |
| 06-Apr-2023 | 126.00 | 132.00 | 121.00 | 121.00 | 716,100 | 0 |
| 05-Apr-2023 | 129.00 | 129.00 | 122.00 | 126.00 | 722,400 | 0 |
| 04-Apr-2023 | 129.00 | 129.00 | 126.00 | 129.00 | 285,000 | 0 |
| 03-Apr-2023 | 127.00 | 133.00 | 126.00 | 129.00 | 398,200 | 0 |
| 31-Mar-2023 | 124.00 | 133.00 | 124.00 | 126.00 | 780,900 | 0 |
| 30-Mar-2023 | 116.00 | 131.00 | 116.00 | 126.00 | 723,100 | 0 |
| 29-Mar-2023 | 118.00 | 126.00 | 118.00 | 123.00 | 670,900 | 0 |
| 28-Mar-2023 | 128.00 | 134.00 | 120.00 | 126.00 | 2,057,500 | 0 |
| 27-Mar-2023 | 126.00 | 130.00 | 124.00 | 129.00 | 149,000 | 0 |
| 24-Mar-2023 | 126.00 | 130.00 | 125.00 | 126.00 | 255,700 | 0 |
| 21-Mar-2023 | 125.00 | 128.00 | 122.00 | 127.00 | 336,700 | 0 |
| 20-Mar-2023 | 128.00 | 131.00 | 121.00 | 125.00 | 922,200 | 0 |
| 17-Mar-2023 | 132.00 | 137.00 | 128.00 | 128.00 | 479,600 | 0 |
| 16-Mar-2023 | 139.00 | 139.00 | 129.00 | 132.00 | 2,163,700 | 0 |
| 15-Mar-2023 | 124.00 | 148.00 | 124.00 | 138.00 | 5,407,800 | 0 |
| 14-Mar-2023 | 126.00 | 128.00 | 123.00 | 124.00 | 1,086,400 | 0 |
| 13-Mar-2023 | 125.00 | 129.00 | 125.00 | 126.00 | 143,200 | 0 |
| 10-Mar-2023 | 127.00 | 128.00 | 124.00 | 126.00 | 97,300 | 0 |
| 09-Mar-2023 | 128.00 | 128.00 | 124.00 | 125.00 | 959,900 | 0 |
| 08-Mar-2023 | 128.00 | 130.00 | 124.00 | 128.00 | 1,669,400 | 0 |
| 07-Mar-2023 | 129.00 | 130.00 | 121.00 | 128.00 | 1,679,500 | 0 |
| 06-Mar-2023 | 132.00 | 132.00 | 129.00 | 129.00 | 1,036,900 | 0 |
| 03-Mar-2023 | 129.00 | 132.00 | 128.00 | 131.00 | 1,458,200 | 0 |
| 02-Mar-2023 | 132.00 | 132.00 | 129.00 | 129.00 | 596,100 | 0 |
| 01-Mar-2023 | 130.00 | 134.00 | 129.00 | 132.00 | 1,298,100 | 0 |
| 28-Feb-2023 | 132.00 | 137.00 | 123.00 | 130.00 | 2,523,400 | 0 |
| 27-Feb-2023 | 132.00 | 135.00 | 130.00 | 132.00 | 799,800 | 0 |
| 24-Feb-2023 | 129.00 | 133.00 | 129.00 | 132.00 | 454,700 | 0 |
| 23-Feb-2023 | 132.00 | 132.00 | 128.00 | 129.00 | 797,800 | 0 |
| 22-Feb-2023 | 129.00 | 134.00 | 129.00 | 132.00 | 738,000 | 0 |
| 21-Feb-2023 | 125.00 | 131.00 | 125.00 | 130.00 | 1,489,700 | 0 |
| 20-Feb-2023 | 120.00 | 128.00 | 120.00 | 125.00 | 1,202,900 | 0 |
| 17-Feb-2023 | 122.00 | 126.00 | 120.00 | 120.00 | 1,388,300 | 0 |
| 16-Feb-2023 | 120.00 | 126.00 | 119.00 | 122.00 | 1,613,000 | 0 |
| 15-Feb-2023 | 113.00 | 124.00 | 113.00 | 120.00 | 1,832,100 | 0 |
| 14-Feb-2023 | 109.00 | 123.00 | 109.00 | 120.00 | 2,519,800 | 0 |
| 13-Feb-2023 | 125.00 | 125.00 | 117.00 | 117.00 | 4,232,500 | 0 |
| 10-Feb-2023 | 125.00 | 134.00 | 125.00 | 125.00 | 3,478,700 | 0 |
| 09-Feb-2023 | 134.00 | 135.00 | 126.00 | 134.00 | 5,383,900 | 0 |
| 08-Feb-2023 | 136.00 | 138.00 | 135.00 | 135.00 | 2,950,200 | 0 |
| 07-Feb-2023 | 138.00 | 138.00 | 135.00 | 136.00 | 5,694,700 | 0 |
| 06-Feb-2023 | 137.00 | 140.00 | 136.00 | 138.00 | 3,126,200 | 0 |
| 03-Feb-2023 | 137.00 | 139.00 | 136.00 | 137.00 | 3,461,600 | 0 |
| 02-Feb-2023 | 137.00 | 139.00 | 135.00 | 137.00 | 4,416,900 | 0 |
| 01-Feb-2023 | 138.00 | 141.00 | 136.00 | 137.00 | 4,382,100 | 0 |
| 31-Jan-2023 | 139.00 | 140.00 | 137.00 | 138.00 | 3,929,700 | 0 |
| 30-Jan-2023 | 140.00 | 141.00 | 138.00 | 139.00 | 2,986,200 | 0 |
| 27-Jan-2023 | 141.00 | 141.00 | 138.00 | 140.00 | 4,110,600 | 0 |
| 26-Jan-2023 | 141.00 | 143.00 | 139.00 | 141.00 | 4,106,200 | 0 |
| 25-Jan-2023 | 142.00 | 143.00 | 139.00 | 143.00 | 4,152,700 | 0 |
| 24-Jan-2023 | 137.00 | 143.00 | 137.00 | 142.00 | 4,068,800 | 0 |
| 20-Jan-2023 | 142.00 | 145.00 | 140.00 | 140.00 | 2,786,400 | 0 |
| 19-Jan-2023 | 147.00 | 148.00 | 140.00 | 142.00 | 3,387,000 | 0 |
| 18-Jan-2023 | 139.00 | 147.00 | 137.00 | 147.00 | 9,938,000 | 0 |
| 17-Jan-2023 | 138.00 | 140.00 | 136.00 | 139.00 | 3,591,000 | 0 |
| 16-Jan-2023 | 138.00 | 139.00 | 136.00 | 138.00 | 3,904,700 | 0 |
| 13-Jan-2023 | 141.00 | 141.00 | 136.00 | 138.00 | 4,015,900 | 0 |
| 12-Jan-2023 | 140.00 | 143.00 | 138.00 | 141.00 | 3,884,200 | 0 |
| 11-Jan-2023 | 140.00 | 143.00 | 138.00 | 141.00 | 5,959,000 | 0 |
| 10-Jan-2023 | 141.00 | 142.00 | 136.00 | 141.00 | 6,408,800 | 0 |
| 09-Jan-2023 | 146.00 | 146.00 | 139.00 | 141.00 | 6,696,900 | 0 |
| 06-Jan-2023 | 141.00 | 143.00 | 135.00 | 142.00 | 8,693,100 | 0 |
| 05-Jan-2023 | 145.00 | 149.00 | 137.00 | 141.00 | 7,029,000 | 0 |
| 04-Jan-2023 | 141.00 | 145.00 | 140.00 | 142.00 | 10,191,800 | 0 |
| 03-Jan-2023 | 145.00 | 145.00 | 141.00 | 141.00 | 4,834,100 | 0 |
| 02-Jan-2023 | 145.00 | 150.00 | 141.00 | 145.00 | 16,522,400 | 0 |
| 30-Dec-2022 | 150.00 | 150.00 | 139.00 | 145.00 | 9,350,300 | 0 |