| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 334.00 | 338.00 | 332.00 | 334.00 | 692,600 | 0 |
| 05-Jun-2023 | 336.00 | 338.00 | 328.00 | 334.00 | 1,430,400 | 0 |
| 31-May-2023 | 338.00 | 338.00 | 332.00 | 336.00 | 1,504,600 | 0 |
| 30-May-2023 | 336.00 | 338.00 | 332.00 | 336.00 | 1,266,300 | 0 |
| 29-May-2023 | 332.00 | 338.00 | 328.00 | 338.00 | 1,026,000 | 0 |
| 26-May-2023 | 324.00 | 334.00 | 324.00 | 332.00 | 1,167,700 | 0 |
| 25-May-2023 | 332.00 | 334.00 | 326.00 | 326.00 | 1,918,500 | 0 |
| 24-May-2023 | 334.00 | 338.00 | 330.00 | 332.00 | 1,490,100 | 0 |
| 23-May-2023 | 340.00 | 342.00 | 332.00 | 334.00 | 1,894,900 | 0 |
| 22-May-2023 | 342.00 | 342.00 | 336.00 | 340.00 | 529,600 | 0 |
| 19-May-2023 | 340.00 | 342.00 | 336.00 | 342.00 | 450,300 | 0 |
| 17-May-2023 | 346.00 | 346.00 | 340.00 | 340.00 | 734,600 | 0 |
| 16-May-2023 | 346.00 | 350.00 | 336.00 | 346.00 | 17,488,800 | 0 |
| 15-May-2023 | 346.00 | 346.00 | 332.00 | 346.00 | 4,015,600 | 0 |
| 12-May-2023 | 342.00 | 356.00 | 340.00 | 346.00 | 6,020,800 | 0 |
| 11-May-2023 | 344.00 | 346.00 | 342.00 | 342.00 | 435,800 | 0 |
| 10-May-2023 | 348.00 | 348.00 | 340.00 | 344.00 | 852,800 | 0 |
| 09-May-2023 | 348.00 | 348.00 | 340.00 | 348.00 | 1,706,200 | 0 |
| 08-May-2023 | 348.00 | 364.00 | 340.00 | 348.00 | 7,051,500 | 0 |
| 05-May-2023 | 348.00 | 348.00 | 340.00 | 346.00 | 2,861,000 | 0 |
| 04-May-2023 | 344.00 | 344.00 | 336.00 | 342.00 | 1,221,700 | 0 |
| 03-May-2023 | 342.00 | 344.00 | 338.00 | 344.00 | 1,527,400 | 0 |
| 02-May-2023 | 340.00 | 342.00 | 336.00 | 340.00 | 739,300 | 0 |
| 28-Apr-2023 | 342.00 | 344.00 | 334.00 | 340.00 | 739,700 | 0 |
| 27-Apr-2023 | 338.00 | 342.00 | 336.00 | 340.00 | 579,100 | 0 |
| 26-Apr-2023 | 334.00 | 338.00 | 332.00 | 338.00 | 1,232,500 | 0 |
| 18-Apr-2023 | 334.00 | 338.00 | 332.00 | 334.00 | 1,067,100 | 0 |
| 17-Apr-2023 | 338.00 | 340.00 | 330.00 | 336.00 | 2,408,400 | 0 |
| 14-Apr-2023 | 332.00 | 346.00 | 332.00 | 338.00 | 2,184,400 | 0 |
| 13-Apr-2023 | 332.00 | 342.00 | 332.00 | 334.00 | 1,718,600 | 0 |
| 12-Apr-2023 | 340.00 | 340.00 | 332.00 | 338.00 | 2,223,700 | 0 |
| 11-Apr-2023 | 338.00 | 340.00 | 316.00 | 338.00 | 7,673,800 | 0 |
| 10-Apr-2023 | 342.00 | 350.00 | 338.00 | 338.00 | 3,443,200 | 0 |
| 06-Apr-2023 | 354.00 | 360.00 | 342.00 | 342.00 | 5,013,800 | 0 |
| 05-Apr-2023 | 342.00 | 376.00 | 338.00 | 356.00 | 28,753,800 | 0 |
| 04-Apr-2023 | 342.00 | 346.00 | 338.00 | 344.00 | 4,679,300 | 0 |
| 03-Apr-2023 | 346.00 | 350.00 | 338.00 | 344.00 | 2,879,700 | 0 |
| 31-Mar-2023 | 326.00 | 350.00 | 326.00 | 348.00 | 4,709,800 | 0 |
| 30-Mar-2023 | 358.00 | 392.00 | 336.00 | 344.00 | 55,863,200 | 0 |
| 29-Mar-2023 | 340.00 | 414.00 | 340.00 | 360.00 | 61,992,700 | 0 |
| 28-Mar-2023 | 340.00 | 344.00 | 340.00 | 340.00 | 726,000 | 0 |
| 27-Mar-2023 | 342.00 | 344.00 | 338.00 | 340.00 | 877,500 | 0 |
| 24-Mar-2023 | 342.00 | 342.00 | 336.00 | 342.00 | 1,682,500 | 0 |
| 21-Mar-2023 | 348.00 | 350.00 | 342.00 | 342.00 | 964,000 | 0 |
| 20-Mar-2023 | 348.00 | 350.00 | 328.00 | 348.00 | 12,634,400 | 0 |
| 17-Mar-2023 | 348.00 | 362.00 | 348.00 | 348.00 | 4,996,500 | 0 |
| 16-Mar-2023 | 344.00 | 348.00 | 340.00 | 346.00 | 1,919,800 | 0 |
| 15-Mar-2023 | 342.00 | 346.00 | 342.00 | 346.00 | 3,971,300 | 0 |
| 14-Mar-2023 | 342.00 | 342.00 | 318.00 | 340.00 | 11,932,200 | 0 |
| 13-Mar-2023 | 346.00 | 348.00 | 340.00 | 340.00 | 1,996,000 | 0 |
| 10-Mar-2023 | 346.00 | 348.00 | 340.00 | 346.00 | 2,693,600 | 0 |
| 09-Mar-2023 | 340.00 | 348.00 | 338.00 | 346.00 | 3,937,200 | 0 |
| 08-Mar-2023 | 334.00 | 338.00 | 330.00 | 338.00 | 3,753,100 | 0 |
| 07-Mar-2023 | 332.00 | 340.00 | 328.00 | 336.00 | 4,642,800 | 0 |
| 06-Mar-2023 | 328.00 | 330.00 | 326.00 | 330.00 | 2,006,900 | 0 |
| 03-Mar-2023 | 328.00 | 340.00 | 326.00 | 328.00 | 5,673,200 | 0 |
| 02-Mar-2023 | 332.00 | 336.00 | 326.00 | 326.00 | 11,179,100 | 0 |
| 01-Mar-2023 | 340.00 | 340.00 | 328.00 | 332.00 | 22,977,100 | 0 |
| 28-Feb-2023 | 334.00 | 340.00 | 330.00 | 340.00 | 14,044,100 | 0 |
| 27-Feb-2023 | 336.00 | 342.00 | 334.00 | 334.00 | 1,983,100 | 0 |
| 24-Feb-2023 | 346.00 | 348.00 | 334.00 | 334.00 | 6,079,200 | 0 |
| 23-Feb-2023 | 350.00 | 352.00 | 346.00 | 346.00 | 1,566,200 | 0 |
| 22-Feb-2023 | 354.00 | 356.00 | 350.00 | 350.00 | 1,237,700 | 0 |
| 21-Feb-2023 | 354.00 | 360.00 | 352.00 | 354.00 | 2,327,500 | 0 |
| 20-Feb-2023 | 352.00 | 360.00 | 350.00 | 354.00 | 1,618,700 | 0 |
| 17-Feb-2023 | 354.00 | 358.00 | 348.00 | 350.00 | 2,412,400 | 0 |
| 16-Feb-2023 | 358.00 | 362.00 | 334.00 | 354.00 | 14,763,600 | 0 |
| 15-Feb-2023 | 356.00 | 362.00 | 356.00 | 356.00 | 2,589,400 | 0 |
| 14-Feb-2023 | 362.00 | 364.00 | 350.00 | 356.00 | 5,279,700 | 0 |
| 13-Feb-2023 | 358.00 | 368.00 | 358.00 | 360.00 | 4,108,800 | 0 |
| 10-Feb-2023 | 368.00 | 372.00 | 344.00 | 358.00 | 34,337,600 | 0 |
| 09-Feb-2023 | 370.00 | 378.00 | 368.00 | 368.00 | 2,067,300 | 0 |
| 08-Feb-2023 | 376.00 | 378.00 | 366.00 | 370.00 | 2,399,500 | 0 |
| 07-Feb-2023 | 372.00 | 388.00 | 370.00 | 374.00 | 6,906,600 | 0 |
| 06-Feb-2023 | 370.00 | 378.00 | 368.00 | 370.00 | 3,894,100 | 0 |
| 03-Feb-2023 | 360.00 | 372.00 | 360.00 | 366.00 | 7,306,300 | 0 |
| 02-Feb-2023 | 380.00 | 380.00 | 360.00 | 364.00 | 8,722,900 | 0 |
| 01-Feb-2023 | 382.00 | 400.00 | 364.00 | 372.00 | 23,458,700 | 0 |
| 31-Jan-2023 | 340.00 | 408.00 | 330.00 | 376.00 | 45,238,700 | 0 |
| 30-Jan-2023 | 310.00 | 352.00 | 310.00 | 336.00 | 18,447,400 | 0 |
| 27-Jan-2023 | 304.00 | 314.00 | 304.00 | 310.00 | 4,190,600 | 0 |
| 26-Jan-2023 | 306.00 | 318.00 | 298.00 | 304.00 | 18,109,400 | 0 |
| 25-Jan-2023 | 290.00 | 306.00 | 288.00 | 304.00 | 11,870,400 | 0 |
| 24-Jan-2023 | 288.00 | 292.00 | 286.00 | 290.00 | 4,484,000 | 0 |
| 20-Jan-2023 | 290.00 | 292.00 | 286.00 | 288.00 | 7,521,000 | 0 |
| 19-Jan-2023 | 294.00 | 296.00 | 286.00 | 290.00 | 25,605,500 | 0 |
| 18-Jan-2023 | 292.00 | 294.00 | 282.00 | 292.00 | 39,106,400 | 0 |
| 17-Jan-2023 | 280.00 | 290.00 | 280.00 | 288.00 | 24,447,800 | 0 |
| 16-Jan-2023 | 276.00 | 284.00 | 274.00 | 282.00 | 32,521,600 | 0 |
| 13-Jan-2023 | 278.00 | 284.00 | 272.00 | 272.00 | 37,496,400 | 0 |
| 12-Jan-2023 | 264.00 | 292.00 | 264.00 | 274.00 | 147,166,300 | 0 |
| 11-Jan-2023 | 264.00 | 264.00 | 242.00 | 262.00 | 92,961,700 | 0 |
| 10-Jan-2023 | 262.00 | 268.00 | 252.00 | 260.00 | 25,892,800 | 0 |
| 09-Jan-2023 | 260.00 | 276.00 | 248.00 | 262.00 | 114,607,100 | 0 |
| 06-Jan-2023 | 260.00 | 274.00 | 228.00 | 258.00 | 484,691,000 | 0 |