| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 180.00 | 186.00 | 161.00 | 175.00 | 143,971,900 | 0 |
| 05-Jun-2023 | 193.00 | 208.00 | 189.00 | 189.00 | 53,698,000 | 0 |
| 31-May-2023 | 222.00 | 222.00 | 222.00 | 222.00 | 2,001,500 | 0 |
| 30-May-2023 | 238.00 | 238.00 | 238.00 | 238.00 | 2,502,900 | 0 |
| 29-May-2023 | 270.00 | 276.00 | 254.00 | 254.00 | 20,088,000 | 0 |
| 26-May-2023 | 284.00 | 292.00 | 268.00 | 272.00 | 48,384,000 | 0 |
| 25-May-2023 | 284.00 | 284.00 | 268.00 | 284.00 | 101,470,500 | 0 |
| 24-May-2023 | 272.00 | 274.00 | 266.00 | 272.00 | 15,698,400 | 0 |
| 23-May-2023 | 272.00 | 280.00 | 262.00 | 272.00 | 73,073,000 | 0 |
| 22-May-2023 | 258.00 | 274.00 | 258.00 | 272.00 | 151,035,300 | 0 |
| 19-May-2023 | 252.00 | 262.00 | 246.00 | 260.00 | 151,502,600 | 0 |
| 17-May-2023 | 240.00 | 250.00 | 238.00 | 250.00 | 143,195,200 | 0 |
| 16-May-2023 | 250.00 | 250.00 | 236.00 | 240.00 | 40,618,100 | 0 |
| 15-May-2023 | 228.00 | 252.00 | 224.00 | 250.00 | 130,546,500 | 0 |
| 12-May-2023 | 224.00 | 228.00 | 214.00 | 228.00 | 50,433,600 | 0 |
| 11-May-2023 | 244.00 | 246.00 | 228.00 | 228.00 | 40,088,800 | 0 |
| 10-May-2023 | 262.00 | 264.00 | 244.00 | 244.00 | 40,672,900 | 0 |
| 09-May-2023 | 244.00 | 266.00 | 230.00 | 262.00 | 99,917,600 | 0 |
| 08-May-2023 | 252.00 | 262.00 | 244.00 | 244.00 | 29,573,100 | 0 |
| 05-May-2023 | 262.00 | 282.00 | 262.00 | 262.00 | 106,278,700 | 0 |
| 04-May-2023 | 280.00 | 294.00 | 280.00 | 280.00 | 11,086,900 | 0 |
| 03-May-2023 | 322.00 | 330.00 | 300.00 | 300.00 | 34,823,300 | 0 |
| 02-May-2023 | 312.00 | 328.00 | 310.00 | 322.00 | 50,060,300 | 0 |
| 28-Apr-2023 | 314.00 | 322.00 | 304.00 | 312.00 | 29,015,600 | 0 |
| 27-Apr-2023 | 304.00 | 324.00 | 294.00 | 316.00 | 84,024,700 | 0 |
| 26-Apr-2023 | 260.00 | 304.00 | 260.00 | 304.00 | 117,038,000 | 0 |
| 18-Apr-2023 | 264.00 | 264.00 | 252.00 | 258.00 | 17,964,100 | 0 |
| 17-Apr-2023 | 246.00 | 268.00 | 242.00 | 260.00 | 80,536,100 | 0 |
| 14-Apr-2023 | 248.00 | 256.00 | 240.00 | 244.00 | 21,993,800 | 0 |
| 13-Apr-2023 | 242.00 | 254.00 | 240.00 | 248.00 | 26,707,900 | 0 |
| 12-Apr-2023 | 238.00 | 246.00 | 238.00 | 240.00 | 19,591,800 | 0 |
| 11-Apr-2023 | 250.00 | 260.00 | 236.00 | 238.00 | 83,616,900 | 0 |
| 10-Apr-2023 | 216.00 | 250.00 | 216.00 | 250.00 | 215,835,200 | 0 |
| 06-Apr-2023 | 212.00 | 220.00 | 212.00 | 216.00 | 26,418,400 | 0 |
| 05-Apr-2023 | 214.00 | 222.00 | 212.00 | 212.00 | 32,326,200 | 0 |
| 04-Apr-2023 | 208.00 | 224.00 | 208.00 | 214.00 | 49,377,000 | 0 |
| 03-Apr-2023 | 212.00 | 220.00 | 208.00 | 212.00 | 38,952,800 | 0 |
| 31-Mar-2023 | 208.00 | 212.00 | 202.00 | 208.00 | 25,749,000 | 0 |
| 30-Mar-2023 | 210.00 | 216.00 | 202.00 | 208.00 | 43,425,800 | 0 |
| 29-Mar-2023 | 204.00 | 232.00 | 202.00 | 208.00 | 218,742,600 | 0 |
| 28-Mar-2023 | 208.00 | 214.00 | 200.00 | 204.00 | 56,157,800 | 0 |
| 27-Mar-2023 | 214.00 | 224.00 | 202.00 | 204.00 | 169,222,200 | 0 |
| 24-Mar-2023 | 182.00 | 224.00 | 181.00 | 216.00 | 324,223,400 | 0 |
| 21-Mar-2023 | 185.00 | 186.00 | 177.00 | 180.00 | 43,894,600 | 0 |
| 20-Mar-2023 | 175.00 | 184.00 | 174.00 | 181.00 | 65,837,900 | 0 |
| 17-Mar-2023 | 176.00 | 181.00 | 172.00 | 174.00 | 45,108,800 | 0 |
| 16-Mar-2023 | 179.00 | 199.00 | 175.00 | 175.00 | 228,109,000 | 0 |
| 15-Mar-2023 | 174.00 | 179.00 | 174.00 | 178.00 | 35,626,600 | 0 |
| 14-Mar-2023 | 179.00 | 184.00 | 170.00 | 174.00 | 62,245,500 | 0 |
| 13-Mar-2023 | 171.00 | 180.00 | 168.00 | 179.00 | 68,789,700 | 0 |
| 10-Mar-2023 | 171.00 | 172.00 | 168.00 | 170.00 | 22,256,900 | 0 |
| 09-Mar-2023 | 164.00 | 171.00 | 164.00 | 171.00 | 48,179,300 | 0 |
| 08-Mar-2023 | 170.00 | 170.00 | 161.00 | 164.00 | 34,235,600 | 0 |
| 07-Mar-2023 | 176.00 | 177.00 | 168.00 | 170.00 | 40,424,900 | 0 |
| 06-Mar-2023 | 170.00 | 175.00 | 170.00 | 175.00 | 48,297,700 | 0 |
| 03-Mar-2023 | 171.00 | 175.00 | 166.00 | 170.00 | 26,029,900 | 0 |
| 02-Mar-2023 | 178.00 | 182.00 | 169.00 | 171.00 | 45,988,200 | 0 |
| 01-Mar-2023 | 188.00 | 190.00 | 177.00 | 178.00 | 56,611,400 | 0 |
| 28-Feb-2023 | 184.00 | 191.00 | 181.00 | 187.00 | 102,198,800 | 0 |
| 27-Feb-2023 | 172.00 | 183.00 | 172.00 | 183.00 | 60,741,400 | 0 |
| 24-Feb-2023 | 176.00 | 184.00 | 172.00 | 172.00 | 105,688,000 | 0 |
| 23-Feb-2023 | 167.00 | 178.00 | 166.00 | 178.00 | 72,545,400 | 0 |
| 22-Feb-2023 | 173.00 | 180.00 | 164.00 | 166.00 | 130,980,600 | 0 |
| 21-Feb-2023 | 164.00 | 174.00 | 161.00 | 173.00 | 82,577,800 | 0 |
| 20-Feb-2023 | 151.00 | 163.00 | 147.00 | 163.00 | 43,096,000 | 0 |
| 17-Feb-2023 | 163.00 | 165.00 | 150.00 | 150.00 | 35,792,100 | 0 |
| 16-Feb-2023 | 163.00 | 169.00 | 161.00 | 161.00 | 48,393,900 | 0 |
| 15-Feb-2023 | 155.00 | 167.00 | 152.00 | 163.00 | 73,043,200 | 0 |
| 14-Feb-2023 | 176.00 | 179.00 | 163.00 | 163.00 | 75,313,800 | 0 |
| 13-Feb-2023 | 164.00 | 182.00 | 162.00 | 175.00 | 272,198,100 | 0 |
| 10-Feb-2023 | 159.00 | 166.00 | 156.00 | 163.00 | 94,423,900 | 0 |
| 09-Feb-2023 | 159.00 | 168.00 | 155.00 | 157.00 | 141,159,800 | 0 |
| 08-Feb-2023 | 145.00 | 160.00 | 144.00 | 159.00 | 121,900,900 | 0 |
| 07-Feb-2023 | 147.00 | 148.00 | 142.00 | 145.00 | 30,626,700 | 0 |
| 06-Feb-2023 | 137.00 | 145.00 | 136.00 | 145.00 | 50,343,000 | 0 |
| 03-Feb-2023 | 138.00 | 141.00 | 135.00 | 136.00 | 22,202,900 | 0 |
| 02-Feb-2023 | 139.00 | 141.00 | 135.00 | 136.00 | 28,250,000 | 0 |
| 01-Feb-2023 | 141.00 | 148.00 | 136.00 | 138.00 | 105,112,600 | 0 |
| 31-Jan-2023 | 133.00 | 145.00 | 133.00 | 140.00 | 85,948,200 | 0 |
| 30-Jan-2023 | 137.00 | 138.00 | 129.00 | 132.00 | 38,929,700 | 0 |
| 27-Jan-2023 | 138.00 | 146.00 | 136.00 | 137.00 | 92,414,800 | 0 |
| 26-Jan-2023 | 126.00 | 141.00 | 125.00 | 137.00 | 159,696,200 | 0 |
| 25-Jan-2023 | 130.00 | 131.00 | 125.00 | 126.00 | 23,961,100 | 0 |
| 24-Jan-2023 | 125.00 | 134.00 | 125.00 | 129.00 | 81,217,200 | 0 |
| 20-Jan-2023 | 130.00 | 134.00 | 125.00 | 125.00 | 46,004,500 | 0 |
| 19-Jan-2023 | 136.00 | 139.00 | 127.00 | 130.00 | 85,242,500 | 0 |
| 18-Jan-2023 | 138.00 | 147.00 | 133.00 | 136.00 | 152,878,600 | 0 |
| 17-Jan-2023 | 150.00 | 150.00 | 137.00 | 137.00 | 126,000,300 | 0 |
| 16-Jan-2023 | 167.00 | 167.00 | 147.00 | 147.00 | 172,078,000 | 0 |
| 13-Jan-2023 | 171.00 | 174.00 | 158.00 | 158.00 | 168,099,000 | 0 |
| 12-Jan-2023 | 167.00 | 179.00 | 167.00 | 169.00 | 286,824,200 | 0 |
| 11-Jan-2023 | 163.00 | 184.00 | 161.00 | 167.00 | 541,054,000 | 0 |
| 10-Jan-2023 | 160.00 | 197.00 | 141.00 | 169.00 | 1,673,727,900 | 0 |
| 09-Jan-2023 | 112.00 | 151.00 | 112.00 | 151.00 | 706,325,600 | 0 |
| 06-Jan-2023 | 140.00 | 162.00 | 112.00 | 112.00 | 763,718,700 | 0 |