| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 535.00 | 540.00 | 525.00 | 525.00 | 1,409,300 | 0 |
| 05-Jun-2023 | 540.00 | 540.00 | 525.00 | 535.00 | 2,703,400 | 0 |
| 31-May-2023 | 540.00 | 555.00 | 515.00 | 540.00 | 2,425,000 | 0 |
| 30-May-2023 | 545.00 | 560.00 | 535.00 | 545.00 | 2,226,600 | 0 |
| 29-May-2023 | 540.00 | 565.00 | 515.00 | 530.00 | 3,268,800 | 0 |
| 26-May-2023 | 585.00 | 590.00 | 540.00 | 540.00 | 4,209,100 | 0 |
| 25-May-2023 | 520.00 | 585.00 | 515.00 | 580.00 | 10,127,700 | 0 |
| 24-May-2023 | 535.00 | 550.00 | 510.00 | 520.00 | 1,889,400 | 0 |
| 23-May-2023 | 565.00 | 570.00 | 535.00 | 535.00 | 2,970,000 | 0 |
| 22-May-2023 | 590.00 | 610.00 | 570.00 | 570.00 | 2,494,500 | 0 |
| 19-May-2023 | 585.00 | 605.00 | 585.00 | 585.00 | 8,814,300 | 0 |
| 17-May-2023 | 600.00 | 660.00 | 560.00 | 585.00 | 12,815,500 | 0 |
| 16-May-2023 | 635.00 | 680.00 | 595.00 | 600.00 | 9,480,400 | 0 |
| 15-May-2023 | 680.00 | 705.00 | 635.00 | 635.00 | 10,184,100 | 0 |
| 12-May-2023 | 550.00 | 680.00 | 540.00 | 680.00 | 30,256,600 | 0 |
| 11-May-2023 | 550.00 | 590.00 | 540.00 | 545.00 | 3,955,100 | 0 |
| 10-May-2023 | 476.00 | 570.00 | 476.00 | 550.00 | 7,111,700 | 0 |
| 09-May-2023 | 590.00 | 610.00 | 510.00 | 510.00 | 10,641,800 | 0 |
| 08-May-2023 | 430.00 | 545.00 | 430.00 | 545.00 | 17,626,400 | 0 |
| 05-May-2023 | 456.00 | 468.00 | 438.00 | 438.00 | 697,400 | 0 |
| 04-May-2023 | 474.00 | 486.00 | 444.00 | 460.00 | 5,040,200 | 0 |
| 03-May-2023 | 484.00 | 494.00 | 476.00 | 476.00 | 878,300 | 0 |
| 02-May-2023 | 496.00 | 496.00 | 482.00 | 484.00 | 1,369,700 | 0 |
| 28-Apr-2023 | 515.00 | 515.00 | 484.00 | 496.00 | 2,965,600 | 0 |
| 27-Apr-2023 | 496.00 | 515.00 | 488.00 | 505.00 | 4,347,500 | 0 |
| 26-Apr-2023 | 480.00 | 500.00 | 464.00 | 494.00 | 4,221,000 | 0 |
| 18-Apr-2023 | 525.00 | 525.00 | 490.00 | 490.00 | 9,302,000 | 0 |
| 17-Apr-2023 | 560.00 | 585.00 | 525.00 | 525.00 | 15,199,900 | 0 |
| 14-Apr-2023 | 600.00 | 630.00 | 560.00 | 560.00 | 6,111,000 | 0 |
| 13-Apr-2023 | 600.00 | 640.00 | 600.00 | 600.00 | 4,188,300 | 0 |
| 12-Apr-2023 | 710.00 | 725.00 | 640.00 | 640.00 | 14,144,400 | 0 |
| 11-Apr-2023 | 585.00 | 705.00 | 575.00 | 685.00 | 15,310,100 | 0 |
| 10-Apr-2023 | 640.00 | 665.00 | 615.00 | 615.00 | 5,710,400 | 0 |
| 06-Apr-2023 | 795.00 | 795.00 | 660.00 | 660.00 | 14,787,300 | 0 |
| 05-Apr-2023 | 565.00 | 705.00 | 565.00 | 705.00 | 24,742,900 | 0 |
| 04-Apr-2023 | 580.00 | 595.00 | 545.00 | 565.00 | 4,330,400 | 0 |
| 03-Apr-2023 | 560.00 | 620.00 | 540.00 | 585.00 | 7,253,900 | 0 |
| 31-Mar-2023 | 570.00 | 655.00 | 550.00 | 550.00 | 17,680,600 | 0 |
| 30-Mar-2023 | 450.00 | 525.00 | 450.00 | 525.00 | 36,879,500 | 0 |
| 29-Mar-2023 | 338.00 | 420.00 | 336.00 | 420.00 | 22,370,400 | 0 |
| 28-Mar-2023 | 340.00 | 348.00 | 336.00 | 336.00 | 6,988,200 | 0 |
| 27-Mar-2023 | 314.00 | 338.00 | 302.00 | 338.00 | 5,167,600 | 0 |
| 24-Mar-2023 | 298.00 | 322.00 | 282.00 | 314.00 | 3,620,200 | 0 |
| 21-Mar-2023 | 318.00 | 324.00 | 302.00 | 302.00 | 5,743,100 | 0 |
| 20-Mar-2023 | 318.00 | 326.00 | 318.00 | 318.00 | 9,186,400 | 0 |
| 17-Mar-2023 | 318.00 | 322.00 | 314.00 | 320.00 | 1,479,000 | 0 |
| 16-Mar-2023 | 324.00 | 326.00 | 316.00 | 318.00 | 2,452,400 | 0 |
| 15-Mar-2023 | 322.00 | 328.00 | 320.00 | 326.00 | 9,293,700 | 0 |
| 14-Mar-2023 | 322.00 | 338.00 | 316.00 | 318.00 | 2,682,000 | 0 |
| 13-Mar-2023 | 324.00 | 328.00 | 316.00 | 324.00 | 1,559,400 | 0 |
| 10-Mar-2023 | 322.00 | 328.00 | 312.00 | 324.00 | 3,134,300 | 0 |
| 09-Mar-2023 | 320.00 | 328.00 | 316.00 | 320.00 | 3,291,500 | 0 |
| 08-Mar-2023 | 322.00 | 330.00 | 314.00 | 320.00 | 6,310,000 | 0 |
| 07-Mar-2023 | 302.00 | 328.00 | 302.00 | 320.00 | 9,695,800 | 0 |
| 06-Mar-2023 | 280.00 | 306.00 | 278.00 | 300.00 | 5,398,000 | 0 |
| 03-Mar-2023 | 290.00 | 296.00 | 274.00 | 282.00 | 6,317,600 | 0 |
| 02-Mar-2023 | 306.00 | 306.00 | 286.00 | 290.00 | 7,127,300 | 0 |
| 01-Mar-2023 | 326.00 | 328.00 | 306.00 | 306.00 | 5,285,000 | 0 |
| 28-Feb-2023 | 342.00 | 342.00 | 326.00 | 328.00 | 4,451,000 | 0 |
| 27-Feb-2023 | 328.00 | 342.00 | 324.00 | 340.00 | 3,730,000 | 0 |
| 24-Feb-2023 | 314.00 | 332.00 | 312.00 | 328.00 | 7,929,100 | 0 |
| 23-Feb-2023 | 312.00 | 324.00 | 308.00 | 312.00 | 4,014,500 | 0 |
| 22-Feb-2023 | 324.00 | 328.00 | 304.00 | 308.00 | 7,191,100 | 0 |
| 21-Feb-2023 | 310.00 | 328.00 | 310.00 | 326.00 | 6,528,300 | 0 |
| 20-Feb-2023 | 312.00 | 316.00 | 300.00 | 310.00 | 2,518,500 | 0 |
| 17-Feb-2023 | 316.00 | 322.00 | 308.00 | 312.00 | 2,103,800 | 0 |
| 16-Feb-2023 | 326.00 | 334.00 | 310.00 | 316.00 | 6,900,100 | 0 |
| 15-Feb-2023 | 304.00 | 322.00 | 296.00 | 322.00 | 8,693,300 | 0 |
| 14-Feb-2023 | 324.00 | 326.00 | 302.00 | 304.00 | 8,604,600 | 0 |
| 13-Feb-2023 | 326.00 | 358.00 | 320.00 | 324.00 | 7,019,300 | 0 |
| 10-Feb-2023 | 370.00 | 374.00 | 344.00 | 344.00 | 12,683,300 | 0 |
| 09-Feb-2023 | 370.00 | 376.00 | 366.00 | 368.00 | 4,507,600 | 0 |
| 08-Feb-2023 | 374.00 | 388.00 | 370.00 | 372.00 | 10,161,400 | 0 |
| 07-Feb-2023 | 364.00 | 394.00 | 364.00 | 372.00 | 23,840,000 | 0 |
| 06-Feb-2023 | 344.00 | 364.00 | 342.00 | 362.00 | 6,931,500 | 0 |
| 03-Feb-2023 | 350.00 | 360.00 | 342.00 | 342.00 | 5,087,600 | 0 |
| 02-Feb-2023 | 358.00 | 374.00 | 350.00 | 350.00 | 12,305,400 | 0 |
| 01-Feb-2023 | 344.00 | 384.00 | 334.00 | 358.00 | 34,886,600 | 0 |
| 31-Jan-2023 | 304.00 | 372.00 | 300.00 | 342.00 | 63,609,200 | 0 |
| 30-Jan-2023 | 306.00 | 318.00 | 286.00 | 304.00 | 19,752,900 | 0 |
| 27-Jan-2023 | 288.00 | 308.00 | 282.00 | 306.00 | 15,613,700 | 0 |
| 26-Jan-2023 | 256.00 | 288.00 | 250.00 | 288.00 | 28,871,400 | 0 |
| 25-Jan-2023 | 262.00 | 266.00 | 254.00 | 256.00 | 6,728,600 | 0 |
| 24-Jan-2023 | 250.00 | 264.00 | 250.00 | 262.00 | 8,856,800 | 0 |
| 20-Jan-2023 | 252.00 | 270.00 | 240.00 | 250.00 | 14,817,800 | 0 |
| 19-Jan-2023 | 264.00 | 266.00 | 246.00 | 250.00 | 30,190,200 | 0 |
| 18-Jan-2023 | 264.00 | 302.00 | 264.00 | 264.00 | 109,345,700 | 0 |
| 17-Jan-2023 | 282.00 | 282.00 | 282.00 | 282.00 | 610,800 | 0 |
| 16-Jan-2023 | 336.00 | 336.00 | 302.00 | 302.00 | 6,000,700 | 0 |
| 13-Jan-2023 | 310.00 | 346.00 | 292.00 | 324.00 | 194,000,600 | 0 |
| 12-Jan-2023 | 250.00 | 292.00 | 250.00 | 292.00 | 112,962,100 | 0 |
| 11-Jan-2023 | 190.00 | 234.00 | 190.00 | 234.00 | 191,657,300 | 0 |
| 10-Jan-2023 | 170.00 | 174.00 | 147.00 | 174.00 | 173,385,100 | 0 |