| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 163.00 | 167.00 | 163.00 | 166.00 | 320,400 | 0 |
| 05-Jun-2023 | 165.00 | 167.00 | 163.00 | 165.00 | 405,400 | 0 |
| 31-May-2023 | 167.00 | 168.00 | 164.00 | 165.00 | 881,000 | 0 |
| 30-May-2023 | 167.00 | 172.00 | 165.00 | 167.00 | 947,900 | 0 |
| 29-May-2023 | 170.00 | 171.00 | 167.00 | 167.00 | 517,900 | 0 |
| 26-May-2023 | 168.00 | 171.00 | 165.00 | 169.00 | 1,346,800 | 0 |
| 25-May-2023 | 172.00 | 173.00 | 169.00 | 171.00 | 649,800 | 0 |
| 24-May-2023 | 171.00 | 177.00 | 171.00 | 173.00 | 1,499,800 | 0 |
| 23-May-2023 | 171.00 | 172.00 | 167.00 | 171.00 | 1,906,400 | 0 |
| 22-May-2023 | 174.00 | 176.00 | 170.00 | 171.00 | 1,260,200 | 0 |
| 19-May-2023 | 173.00 | 177.00 | 172.00 | 174.00 | 1,019,700 | 0 |
| 17-May-2023 | 177.00 | 177.00 | 173.00 | 173.00 | 875,400 | 0 |
| 16-May-2023 | 174.00 | 179.00 | 174.00 | 174.00 | 2,138,900 | 0 |
| 15-May-2023 | 176.00 | 179.00 | 170.00 | 174.00 | 2,277,300 | 0 |
| 12-May-2023 | 182.00 | 182.00 | 174.00 | 174.00 | 2,024,000 | 0 |
| 11-May-2023 | 186.00 | 193.00 | 181.00 | 182.00 | 7,500,700 | 0 |
| 10-May-2023 | 175.00 | 186.00 | 174.00 | 186.00 | 8,579,200 | 0 |
| 09-May-2023 | 170.00 | 179.00 | 169.00 | 174.00 | 3,064,800 | 0 |
| 08-May-2023 | 172.00 | 173.00 | 169.00 | 170.00 | 2,398,000 | 0 |
| 05-May-2023 | 172.00 | 173.00 | 168.00 | 170.00 | 1,315,500 | 0 |
| 04-May-2023 | 173.00 | 176.00 | 170.00 | 171.00 | 1,959,100 | 0 |
| 03-May-2023 | 166.00 | 177.00 | 164.00 | 172.00 | 4,515,700 | 0 |
| 02-May-2023 | 171.00 | 171.00 | 164.00 | 166.00 | 2,785,200 | 0 |
| 28-Apr-2023 | 172.00 | 173.00 | 164.00 | 171.00 | 1,773,600 | 0 |
| 27-Apr-2023 | 171.00 | 173.00 | 167.00 | 171.00 | 2,026,600 | 0 |
| 26-Apr-2023 | 169.00 | 174.00 | 169.00 | 171.00 | 2,094,100 | 0 |
| 18-Apr-2023 | 165.00 | 177.00 | 164.00 | 168.00 | 9,761,500 | 0 |
| 17-Apr-2023 | 163.00 | 177.00 | 162.00 | 164.00 | 54,342,000 | 0 |
| 14-Apr-2023 | 172.00 | 173.00 | 161.00 | 162.00 | 49,618,900 | 0 |
| 13-Apr-2023 | 178.00 | 180.00 | 172.00 | 172.00 | 3,535,800 | 0 |
| 12-Apr-2023 | 180.00 | 187.00 | 175.00 | 178.00 | 9,493,200 | 0 |
| 11-Apr-2023 | 180.00 | 193.00 | 174.00 | 179.00 | 26,063,900 | 0 |
| 10-Apr-2023 | 182.00 | 186.00 | 172.00 | 178.00 | 7,444,700 | 0 |
| 06-Apr-2023 | 175.00 | 212.00 | 174.00 | 181.00 | 81,041,800 | 0 |
| 05-Apr-2023 | 184.00 | 186.00 | 170.00 | 173.00 | 9,818,400 | 0 |
| 04-Apr-2023 | 157.00 | 202.00 | 156.00 | 182.00 | 95,713,600 | 0 |
| 03-Apr-2023 | 159.00 | 161.00 | 155.00 | 157.00 | 19,699,100 | 0 |
| 31-Mar-2023 | 165.00 | 165.00 | 160.00 | 161.00 | 1,388,200 | 0 |
| 30-Mar-2023 | 167.00 | 167.00 | 163.00 | 164.00 | 1,165,600 | 0 |
| 29-Mar-2023 | 169.00 | 170.00 | 165.00 | 166.00 | 1,809,600 | 0 |
| 28-Mar-2023 | 171.00 | 172.00 | 166.00 | 169.00 | 1,803,400 | 0 |
| 27-Mar-2023 | 174.00 | 174.00 | 168.00 | 170.00 | 1,597,200 | 0 |
| 24-Mar-2023 | 164.00 | 170.00 | 164.00 | 170.00 | 5,516,100 | 0 |
| 21-Mar-2023 | 153.00 | 175.00 | 153.00 | 162.00 | 23,015,500 | 0 |
| 20-Mar-2023 | 155.00 | 156.00 | 151.00 | 153.00 | 801,300 | 0 |
| 17-Mar-2023 | 153.00 | 155.00 | 150.00 | 155.00 | 949,500 | 0 |
| 16-Mar-2023 | 158.00 | 158.00 | 150.00 | 154.00 | 1,578,100 | 0 |
| 15-Mar-2023 | 154.00 | 164.00 | 154.00 | 156.00 | 2,091,500 | 0 |
| 14-Mar-2023 | 160.00 | 162.00 | 151.00 | 153.00 | 4,603,700 | 0 |
| 13-Mar-2023 | 165.00 | 168.00 | 160.00 | 162.00 | 16,208,800 | 0 |
| 10-Mar-2023 | 170.00 | 170.00 | 165.00 | 166.00 | 12,081,400 | 0 |
| 09-Mar-2023 | 173.00 | 174.00 | 165.00 | 170.00 | 12,999,500 | 0 |
| 08-Mar-2023 | 183.00 | 184.00 | 173.00 | 173.00 | 8,369,800 | 0 |
| 07-Mar-2023 | 185.00 | 186.00 | 181.00 | 183.00 | 1,651,700 | 0 |
| 06-Mar-2023 | 191.00 | 193.00 | 182.00 | 185.00 | 3,220,900 | 0 |
| 03-Mar-2023 | 185.00 | 194.00 | 183.00 | 191.00 | 2,799,800 | 0 |
| 02-Mar-2023 | 183.00 | 189.00 | 182.00 | 185.00 | 2,525,100 | 0 |
| 01-Mar-2023 | 195.00 | 196.00 | 182.00 | 184.00 | 3,626,600 | 0 |
| 28-Feb-2023 | 196.00 | 198.00 | 184.00 | 195.00 | 5,965,900 | 0 |
| 27-Feb-2023 | 197.00 | 198.00 | 195.00 | 196.00 | 1,147,000 | 0 |
| 24-Feb-2023 | 196.00 | 200.00 | 195.00 | 197.00 | 2,624,100 | 0 |
| 23-Feb-2023 | 199.00 | 200.00 | 196.00 | 196.00 | 2,492,900 | 0 |
| 22-Feb-2023 | 200.00 | 202.00 | 198.00 | 199.00 | 2,125,900 | 0 |
| 21-Feb-2023 | 202.00 | 204.00 | 200.00 | 200.00 | 1,893,100 | 0 |
| 20-Feb-2023 | 199.00 | 204.00 | 198.00 | 202.00 | 4,461,200 | 0 |
| 17-Feb-2023 | 202.00 | 204.00 | 199.00 | 199.00 | 2,791,800 | 0 |
| 16-Feb-2023 | 206.00 | 208.00 | 200.00 | 202.00 | 3,584,400 | 0 |
| 15-Feb-2023 | 208.00 | 210.00 | 204.00 | 206.00 | 3,077,900 | 0 |
| 14-Feb-2023 | 199.00 | 216.00 | 199.00 | 208.00 | 14,267,200 | 0 |
| 13-Feb-2023 | 200.00 | 204.00 | 199.00 | 199.00 | 1,992,600 | 0 |
| 10-Feb-2023 | 202.00 | 206.00 | 198.00 | 200.00 | 4,305,200 | 0 |
| 09-Feb-2023 | 204.00 | 208.00 | 197.00 | 200.00 | 5,139,100 | 0 |
| 08-Feb-2023 | 210.00 | 210.00 | 204.00 | 204.00 | 3,959,600 | 0 |
| 07-Feb-2023 | 210.00 | 216.00 | 206.00 | 208.00 | 6,278,800 | 0 |
| 06-Feb-2023 | 222.00 | 228.00 | 212.00 | 212.00 | 11,446,100 | 0 |
| 03-Feb-2023 | 210.00 | 224.00 | 206.00 | 220.00 | 26,039,300 | 0 |
| 02-Feb-2023 | 204.00 | 214.00 | 204.00 | 210.00 | 10,890,800 | 0 |
| 01-Feb-2023 | 195.00 | 220.00 | 195.00 | 206.00 | 23,668,300 | 0 |
| 31-Jan-2023 | 218.00 | 222.00 | 206.00 | 206.00 | 13,760,200 | 0 |
| 30-Jan-2023 | 230.00 | 234.00 | 218.00 | 220.00 | 14,253,400 | 0 |
| 27-Jan-2023 | 230.00 | 242.00 | 214.00 | 230.00 | 33,422,400 | 0 |
| 26-Jan-2023 | 248.00 | 266.00 | 228.00 | 230.00 | 109,291,900 | 0 |
| 25-Jan-2023 | 250.00 | 270.00 | 208.00 | 244.00 | 556,672,100 | 0 |
| 24-Jan-2023 | 200.00 | 200.00 | 190.00 | 200.00 | 66,020,200 | 0 |