| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 128.00 | 134.00 | 123.00 | 134.00 | 5,220,200 | 0 |
| 06-Jun-2023 | 122.00 | 135.00 | 117.00 | 123.00 | 6,041,400 | 0 |
| 05-Jun-2023 | 122.00 | 128.00 | 116.00 | 123.00 | 7,306,400 | 0 |
| 31-May-2023 | 145.00 | 148.00 | 136.00 | 136.00 | 36,638,400 | 0 |
| 30-May-2023 | 155.00 | 156.00 | 146.00 | 146.00 | 9,271,200 | 0 |
| 29-May-2023 | 168.00 | 173.00 | 156.00 | 156.00 | 16,417,200 | 0 |
| 26-May-2023 | 171.00 | 171.00 | 167.00 | 167.00 | 7,526,800 | 0 |
| 25-May-2023 | 176.00 | 182.00 | 169.00 | 171.00 | 34,802,600 | 0 |
| 24-May-2023 | 161.00 | 186.00 | 159.00 | 176.00 | 113,694,400 | 0 |
| 23-May-2023 | 165.00 | 166.00 | 161.00 | 162.00 | 20,311,000 | 0 |
| 22-May-2023 | 163.00 | 167.00 | 161.00 | 165.00 | 10,316,000 | 0 |
| 19-May-2023 | 170.00 | 170.00 | 159.00 | 164.00 | 15,075,800 | 0 |
| 17-May-2023 | 182.00 | 182.00 | 170.00 | 170.00 | 15,670,400 | 0 |
| 16-May-2023 | 181.00 | 184.00 | 169.00 | 182.00 | 32,576,200 | 0 |
| 15-May-2023 | 172.00 | 187.00 | 164.00 | 181.00 | 50,944,200 | 0 |
| 12-May-2023 | 180.00 | 180.00 | 173.00 | 173.00 | 7,879,800 | 0 |
| 11-May-2023 | 178.00 | 181.00 | 178.00 | 180.00 | 6,381,200 | 0 |
| 10-May-2023 | 182.00 | 182.00 | 178.00 | 179.00 | 12,939,000 | 0 |
| 09-May-2023 | 180.00 | 182.00 | 178.00 | 182.00 | 10,018,800 | 0 |
| 08-May-2023 | 180.00 | 181.00 | 178.00 | 180.00 | 5,672,200 | 0 |
| 05-May-2023 | 181.00 | 185.00 | 178.00 | 179.00 | 13,101,600 | 0 |
| 04-May-2023 | 179.00 | 186.00 | 178.00 | 181.00 | 15,964,600 | 0 |
| 03-May-2023 | 182.00 | 182.00 | 178.00 | 180.00 | 8,565,000 | 0 |
| 02-May-2023 | 179.00 | 187.00 | 179.00 | 181.00 | 7,200,000 | 0 |
| 28-Apr-2023 | 185.00 | 185.00 | 177.00 | 180.00 | 7,002,400 | 0 |
| 27-Apr-2023 | 172.00 | 186.00 | 169.00 | 185.00 | 10,233,400 | 0 |
| 26-Apr-2023 | 164.00 | 178.00 | 163.00 | 172.00 | 8,940,600 | 0 |
| 18-Apr-2023 | 175.00 | 175.00 | 163.00 | 164.00 | 7,225,800 | 0 |
| 17-Apr-2023 | 178.00 | 202.00 | 173.00 | 175.00 | 15,092,800 | 0 |
| 14-Apr-2023 | 181.00 | 190.00 | 172.00 | 178.00 | 9,867,200 | 0 |
| 13-Apr-2023 | 193.00 | 197.00 | 180.00 | 182.00 | 14,062,600 | 0 |
| 12-Apr-2023 | 219.00 | 219.00 | 193.00 | 193.00 | 15,222,400 | 0 |
| 11-Apr-2023 | 200.00 | 207.00 | 192.00 | 207.00 | 27,613,400 | 0 |
| 10-Apr-2023 | 218.00 | 218.00 | 206.00 | 206.00 | 8,846,200 | 0 |
| 06-Apr-2023 | 236.00 | 237.00 | 221.00 | 221.00 | 15,660,200 | 0 |
| 05-Apr-2023 | 250.00 | 252.50 | 236.00 | 237.00 | 18,070,000 | 0 |
| 04-Apr-2023 | 257.50 | 260.00 | 250.00 | 252.50 | 4,953,400 | 0 |
| 03-Apr-2023 | 260.00 | 262.50 | 250.00 | 257.50 | 14,871,200 | 0 |
| 31-Mar-2023 | 255.00 | 265.00 | 247.00 | 257.50 | 17,500,400 | 0 |
| 30-Mar-2023 | 250.00 | 257.50 | 233.00 | 255.00 | 37,078,600 | 0 |
| 29-Mar-2023 | 242.00 | 257.50 | 242.00 | 250.00 | 24,652,800 | 0 |
| 28-Mar-2023 | 257.50 | 260.00 | 242.00 | 245.00 | 33,117,000 | 0 |
| 27-Mar-2023 | 277.50 | 277.50 | 260.00 | 260.00 | 23,486,400 | 0 |
| 24-Mar-2023 | 295.00 | 297.50 | 277.50 | 277.50 | 17,223,600 | 0 |
| 21-Mar-2023 | 320.00 | 325.00 | 297.50 | 297.50 | 17,257,800 | 0 |
| 20-Mar-2023 | 312.50 | 320.00 | 305.00 | 317.50 | 13,617,800 | 0 |
| 17-Mar-2023 | 322.50 | 322.50 | 315.00 | 315.00 | 19,139,400 | 0 |
| 16-Mar-2023 | 322.50 | 342.50 | 322.50 | 322.50 | 15,768,600 | 0 |
| 15-Mar-2023 | 340.00 | 342.50 | 325.00 | 325.00 | 15,614,800 | 0 |
| 14-Mar-2023 | 337.50 | 350.00 | 327.50 | 340.00 | 24,803,200 | 0 |
| 13-Mar-2023 | 302.50 | 355.00 | 295.00 | 340.00 | 81,292,200 | 0 |
| 10-Mar-2023 | 297.50 | 302.50 | 295.00 | 300.00 | 10,124,000 | 0 |
| 09-Mar-2023 | 297.50 | 297.50 | 292.50 | 297.50 | 13,145,000 | 0 |
| 08-Mar-2023 | 277.50 | 307.50 | 265.00 | 295.00 | 34,230,400 | 0 |
| 07-Mar-2023 | 290.00 | 292.50 | 280.00 | 280.00 | 12,732,800 | 0 |
| 06-Mar-2023 | 285.00 | 297.50 | 275.00 | 290.00 | 11,140,800 | 0 |
| 03-Mar-2023 | 295.00 | 295.00 | 285.00 | 285.00 | 7,400,800 | 0 |
| 02-Mar-2023 | 297.50 | 300.00 | 282.50 | 295.00 | 12,172,200 | 0 |
| 01-Mar-2023 | 300.00 | 307.50 | 292.50 | 297.50 | 8,409,000 | 0 |
| 28-Feb-2023 | 295.00 | 302.50 | 290.00 | 300.00 | 26,081,400 | 0 |
| 27-Feb-2023 | 300.00 | 300.00 | 292.50 | 297.50 | 7,482,600 | 0 |
| 24-Feb-2023 | 307.50 | 307.50 | 295.00 | 300.00 | 13,499,400 | 0 |
| 23-Feb-2023 | 312.50 | 312.50 | 292.50 | 300.00 | 45,795,000 | 0 |
| 22-Feb-2023 | 317.50 | 320.00 | 310.00 | 312.50 | 19,874,600 | 0 |
| 21-Feb-2023 | 300.00 | 317.50 | 300.00 | 315.00 | 47,165,200 | 0 |
| 20-Feb-2023 | 305.00 | 310.00 | 287.50 | 300.00 | 25,387,400 | 0 |
| 17-Feb-2023 | 300.00 | 307.50 | 295.00 | 305.00 | 60,578,600 | 0 |
| 16-Feb-2023 | 290.00 | 310.00 | 280.00 | 300.00 | 77,108,800 | 0 |
| 15-Feb-2023 | 262.50 | 282.50 | 260.00 | 280.00 | 26,531,200 | 0 |
| 14-Feb-2023 | 272.50 | 280.00 | 265.00 | 265.00 | 16,463,000 | 0 |
| 13-Feb-2023 | 280.00 | 282.50 | 275.00 | 275.00 | 3,335,400 | 0 |
| 10-Feb-2023 | 285.00 | 287.50 | 270.00 | 280.00 | 12,643,000 | 0 |
| 09-Feb-2023 | 282.50 | 290.00 | 277.50 | 282.50 | 11,152,200 | 0 |
| 08-Feb-2023 | 277.50 | 295.00 | 265.00 | 282.50 | 28,568,200 | 0 |
| 07-Feb-2023 | 282.50 | 285.00 | 275.00 | 277.50 | 12,897,200 | 0 |
| 06-Feb-2023 | 282.50 | 295.00 | 277.50 | 280.00 | 16,141,200 | 0 |
| 03-Feb-2023 | 275.00 | 282.50 | 257.50 | 280.00 | 24,164,400 | 0 |
| 02-Feb-2023 | 297.50 | 302.50 | 275.00 | 275.00 | 25,059,400 | 0 |
| 01-Feb-2023 | 275.00 | 297.50 | 275.00 | 295.00 | 29,711,200 | 0 |
| 31-Jan-2023 | 247.00 | 287.50 | 243.00 | 275.00 | 48,900,400 | 0 |
| 30-Jan-2023 | 244.00 | 249.00 | 242.00 | 247.00 | 23,789,800 | 0 |
| 27-Jan-2023 | 249.00 | 252.50 | 240.00 | 243.00 | 46,112,400 | 0 |
| 26-Jan-2023 | 239.00 | 248.00 | 231.00 | 247.00 | 49,034,000 | 0 |
| 25-Jan-2023 | 265.00 | 265.00 | 222.00 | 237.00 | 80,111,000 | 0 |
| 24-Jan-2023 | 204.00 | 222.00 | 199.00 | 222.00 | 52,467,200 | 0 |
| 20-Jan-2023 | 237.00 | 237.00 | 192.00 | 204.00 | 51,975,200 | 0 |
| 19-Jan-2023 | 180.00 | 193.00 | 179.00 | 192.00 | 50,654,600 | 0 |
| 18-Jan-2023 | 175.00 | 179.00 | 164.00 | 179.00 | 56,370,000 | 0 |
| 17-Jan-2023 | 194.00 | 194.00 | 174.00 | 176.00 | 57,975,800 | 0 |
| 16-Jan-2023 | 182.00 | 185.00 | 179.00 | 179.00 | 43,703,800 | 0 |
| 13-Jan-2023 | 176.00 | 182.00 | 174.00 | 182.00 | 59,436,600 | 0 |
| 12-Jan-2023 | 171.00 | 177.00 | 169.00 | 176.00 | 56,433,200 | 0 |
| 11-Jan-2023 | 163.00 | 173.00 | 162.00 | 170.00 | 64,418,400 | 0 |
| 10-Jan-2023 | 162.00 | 165.00 | 158.00 | 163.00 | 29,677,600 | 0 |
| 09-Jan-2023 | 159.00 | 163.00 | 148.00 | 160.00 | 62,782,200 | 0 |
| 06-Jan-2023 | 163.00 | 167.00 | 155.00 | 159.00 | 43,679,400 | 0 |
| 05-Jan-2023 | 173.00 | 174.00 | 160.00 | 162.00 | 49,185,400 | 0 |
| 04-Jan-2023 | 164.00 | 171.00 | 162.00 | 171.00 | 33,670,800 | 0 |
| 03-Jan-2023 | 168.00 | 171.00 | 159.00 | 164.00 | 58,336,800 | 0 |
| 02-Jan-2023 | 185.00 | 187.00 | 170.00 | 170.00 | 50,838,400 | 0 |