| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 100.00 | 105.00 | 85.00 | 86.00 | 311,180,600 | 0 |
| 05-Jun-2023 | 109.00 | 109.00 | 100.00 | 100.00 | 112,233,400 | 0 |
| 31-May-2023 | 116.00 | 124.00 | 109.00 | 109.00 | 301,075,700 | 0 |
| 30-May-2023 | 125.00 | 130.00 | 117.00 | 117.00 | 323,811,700 | 0 |
| 29-May-2023 | 120.00 | 126.00 | 120.00 | 125.00 | 201,910,800 | 0 |
| 26-May-2023 | 139.00 | 147.00 | 129.00 | 129.00 | 319,586,200 | 0 |
| 25-May-2023 | 126.00 | 148.00 | 122.00 | 138.00 | 524,965,100 | 0 |
| 24-May-2023 | 122.00 | 127.00 | 121.00 | 126.00 | 340,966,000 | 0 |
| 23-May-2023 | 120.00 | 122.00 | 119.00 | 121.00 | 305,223,500 | 0 |
| 22-May-2023 | 119.00 | 121.00 | 110.00 | 119.00 | 232,197,700 | 0 |
| 19-May-2023 | 120.00 | 122.00 | 115.00 | 118.00 | 168,740,600 | 0 |
| 17-May-2023 | 111.00 | 123.00 | 108.00 | 121.00 | 423,408,800 | 0 |
| 16-May-2023 | 105.00 | 111.00 | 105.00 | 111.00 | 157,466,200 | 0 |
| 15-May-2023 | 105.00 | 106.00 | 103.00 | 105.00 | 11,395,500 | 0 |
| 12-May-2023 | 106.00 | 106.00 | 104.00 | 106.00 | 28,736,500 | 0 |
| 11-May-2023 | 106.00 | 106.00 | 103.00 | 106.00 | 76,187,200 | 0 |
| 10-May-2023 | 110.00 | 114.00 | 103.00 | 105.00 | 347,982,300 | 0 |
| 09-May-2023 | 103.00 | 112.00 | 102.00 | 110.00 | 337,171,600 | 0 |
| 08-May-2023 | 98.00 | 105.00 | 98.00 | 103.00 | 35,944,700 | 0 |
| 05-May-2023 | 108.00 | 109.00 | 101.00 | 102.00 | 239,263,700 | 0 |
| 04-May-2023 | 114.00 | 117.00 | 106.00 | 108.00 | 421,767,300 | 0 |
| 03-May-2023 | 121.00 | 125.00 | 113.00 | 113.00 | 269,972,700 | 0 |
| 02-May-2023 | 129.00 | 142.00 | 120.00 | 121.00 | 376,354,600 | 0 |
| 28-Apr-2023 | 126.00 | 131.00 | 119.00 | 129.00 | 200,330,000 | 0 |
| 27-Apr-2023 | 125.00 | 132.00 | 125.00 | 126.00 | 90,354,100 | 0 |
| 26-Apr-2023 | 144.00 | 144.00 | 134.00 | 134.00 | 6,019,900 | 0 |
| 18-Apr-2023 | 144.00 | 157.00 | 144.00 | 144.00 | 255,227,100 | 0 |
| 17-Apr-2023 | 167.00 | 182.00 | 154.00 | 154.00 | 205,172,800 | 0 |
| 14-Apr-2023 | 150.00 | 188.00 | 148.00 | 165.00 | 890,532,200 | 0 |
| 13-Apr-2023 | 160.00 | 163.00 | 148.00 | 150.00 | 142,682,200 | 0 |
| 12-Apr-2023 | 122.00 | 164.00 | 120.00 | 159.00 | 627,295,300 | 0 |
| 11-Apr-2023 | 114.00 | 123.00 | 113.00 | 122.00 | 259,417,900 | 0 |
| 10-Apr-2023 | 108.00 | 114.00 | 108.00 | 113.00 | 162,070,200 | 0 |
| 06-Apr-2023 | 109.00 | 111.00 | 108.00 | 110.00 | 64,356,500 | 0 |
| 05-Apr-2023 | 110.00 | 111.00 | 108.00 | 110.00 | 16,022,100 | 0 |
| 04-Apr-2023 | 108.00 | 111.00 | 108.00 | 110.00 | 96,807,800 | 0 |
| 03-Apr-2023 | 110.00 | 111.00 | 108.00 | 109.00 | 84,827,500 | 0 |
| 31-Mar-2023 | 109.00 | 112.00 | 108.00 | 110.00 | 61,050,600 | 0 |
| 30-Mar-2023 | 110.00 | 112.00 | 107.00 | 110.00 | 70,625,300 | 0 |
| 29-Mar-2023 | 110.00 | 112.00 | 106.00 | 110.00 | 64,154,300 | 0 |
| 28-Mar-2023 | 111.00 | 114.00 | 107.00 | 110.00 | 80,263,000 | 0 |
| 27-Mar-2023 | 110.00 | 115.00 | 103.00 | 111.00 | 173,873,400 | 0 |
| 24-Mar-2023 | 110.00 | 113.00 | 110.00 | 110.00 | 38,533,800 | 0 |
| 21-Mar-2023 | 118.00 | 120.00 | 112.00 | 112.00 | 74,159,900 | 0 |
| 20-Mar-2023 | 117.00 | 120.00 | 113.00 | 117.00 | 93,274,300 | 0 |
| 17-Mar-2023 | 117.00 | 120.00 | 116.00 | 117.00 | 92,585,100 | 0 |
| 16-Mar-2023 | 115.00 | 125.00 | 112.00 | 116.00 | 57,779,500 | 0 |
| 15-Mar-2023 | 116.00 | 122.00 | 112.00 | 115.00 | 111,134,800 | 0 |
| 14-Mar-2023 | 115.00 | 118.00 | 111.00 | 116.00 | 32,367,600 | 0 |
| 13-Mar-2023 | 115.00 | 119.00 | 110.00 | 116.00 | 30,995,000 | 0 |
| 10-Mar-2023 | 118.00 | 120.00 | 109.00 | 117.00 | 59,471,000 | 0 |
| 09-Mar-2023 | 129.00 | 129.00 | 112.00 | 117.00 | 71,697,000 | 0 |
| 08-Mar-2023 | 129.00 | 130.00 | 120.00 | 120.00 | 64,517,200 | 0 |
| 07-Mar-2023 | 121.00 | 138.00 | 121.00 | 128.00 | 373,780,100 | 0 |
| 06-Mar-2023 | 116.00 | 120.00 | 113.00 | 120.00 | 42,594,700 | 0 |
| 03-Mar-2023 | 116.00 | 121.00 | 110.00 | 117.00 | 66,082,200 | 0 |
| 02-Mar-2023 | 119.00 | 120.00 | 114.00 | 116.00 | 6,323,200 | 0 |
| 01-Mar-2023 | 114.00 | 122.00 | 110.00 | 119.00 | 87,791,700 | 0 |
| 28-Feb-2023 | 124.00 | 124.00 | 115.00 | 115.00 | 46,213,500 | 0 |
| 27-Feb-2023 | 131.00 | 133.00 | 123.00 | 123.00 | 96,339,900 | 0 |
| 24-Feb-2023 | 125.00 | 136.00 | 125.00 | 132.00 | 97,970,400 | 0 |
| 23-Feb-2023 | 131.00 | 131.00 | 120.00 | 125.00 | 13,104,500 | 0 |
| 22-Feb-2023 | 136.00 | 148.00 | 128.00 | 129.00 | 178,855,200 | 0 |
| 21-Feb-2023 | 148.00 | 151.00 | 137.00 | 137.00 | 44,953,000 | 0 |
| 20-Feb-2023 | 158.00 | 163.00 | 146.00 | 147.00 | 46,860,900 | 0 |
| 17-Feb-2023 | 164.00 | 165.00 | 154.00 | 156.00 | 12,546,100 | 0 |
| 16-Feb-2023 | 174.00 | 174.00 | 163.00 | 164.00 | 71,626,600 | 0 |
| 15-Feb-2023 | 185.00 | 191.00 | 173.00 | 175.00 | 154,439,500 | 0 |
| 14-Feb-2023 | 181.00 | 187.00 | 180.00 | 185.00 | 74,118,100 | 0 |
| 13-Feb-2023 | 176.00 | 184.00 | 174.00 | 180.00 | 144,513,700 | 0 |
| 10-Feb-2023 | 171.00 | 179.00 | 168.00 | 174.00 | 140,625,900 | 0 |
| 09-Feb-2023 | 171.00 | 176.00 | 166.00 | 171.00 | 73,855,300 | 0 |
| 08-Feb-2023 | 180.00 | 188.00 | 168.00 | 171.00 | 143,414,000 | 0 |
| 07-Feb-2023 | 173.00 | 182.00 | 173.00 | 178.00 | 94,212,300 | 0 |
| 06-Feb-2023 | 196.00 | 206.00 | 185.00 | 185.00 | 143,752,700 | 0 |
| 03-Feb-2023 | 198.00 | 200.00 | 198.00 | 198.00 | 46,019,100 | 0 |
| 02-Feb-2023 | 228.00 | 234.00 | 212.00 | 212.00 | 86,142,600 | 0 |
| 01-Feb-2023 | 188.00 | 230.00 | 182.00 | 226.00 | 47,395,700 | 0 |
| 31-Jan-2023 | 187.00 | 190.00 | 182.00 | 187.00 | 32,508,900 | 0 |
| 30-Jan-2023 | 197.00 | 202.00 | 186.00 | 187.00 | 55,587,800 | 0 |
| 27-Jan-2023 | 183.00 | 198.00 | 172.00 | 197.00 | 102,220,400 | 0 |
| 26-Jan-2023 | 179.00 | 186.00 | 175.00 | 183.00 | 25,457,700 | 0 |
| 25-Jan-2023 | 195.00 | 196.00 | 182.00 | 182.00 | 14,793,200 | 0 |
| 24-Jan-2023 | 202.00 | 206.00 | 195.00 | 195.00 | 59,641,500 | 0 |
| 20-Jan-2023 | 204.00 | 212.00 | 200.00 | 202.00 | 137,932,400 | 0 |
| 19-Jan-2023 | 200.00 | 212.00 | 196.00 | 202.00 | 113,657,200 | 0 |
| 18-Jan-2023 | 195.00 | 208.00 | 195.00 | 200.00 | 125,220,200 | 0 |
| 17-Jan-2023 | 214.00 | 222.00 | 197.00 | 198.00 | 60,037,200 | 0 |
| 16-Jan-2023 | 198.00 | 216.00 | 183.00 | 210.00 | 170,083,600 | 0 |
| 13-Jan-2023 | 210.00 | 214.00 | 196.00 | 196.00 | 38,664,100 | 0 |
| 12-Jan-2023 | 216.00 | 228.00 | 208.00 | 210.00 | 95,638,300 | 0 |
| 11-Jan-2023 | 200.00 | 224.00 | 200.00 | 216.00 | 69,303,400 | 0 |
| 10-Jan-2023 | 214.00 | 242.00 | 214.00 | 214.00 | 46,497,600 | 0 |
| 09-Jan-2023 | 228.00 | 232.00 | 228.00 | 228.00 | 52,651,500 | 0 |
| 06-Jan-2023 | 302.00 | 302.00 | 244.00 | 244.00 | 70,629,000 | 0 |
| 05-Jan-2023 | 280.00 | 304.00 | 262.00 | 262.00 | 200,955,500 | 0 |
| 04-Jan-2023 | 274.00 | 290.00 | 256.00 | 280.00 | 176,287,100 | 0 |
| 03-Jan-2023 | 274.00 | 284.00 | 262.00 | 274.00 | 128,977,000 | 0 |
| 02-Jan-2023 | 252.00 | 274.00 | 238.00 | 270.00 | 219,610,700 | 0 |
| 30-Dec-2022 | 272.00 | 310.00 | 254.00 | 254.00 | 235,459,400 | 0 |