| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 175.00 | 177.00 | 169.00 | 174.00 | 22,232,200 | 0 |
| 05-Jun-2023 | 161.00 | 175.00 | 146.00 | 173.00 | 41,178,800 | 0 |
| 31-May-2023 | 183.00 | 185.00 | 171.00 | 171.00 | 19,845,400 | 0 |
| 30-May-2023 | 192.00 | 194.00 | 181.00 | 183.00 | 18,966,600 | 0 |
| 29-May-2023 | 192.00 | 202.00 | 180.00 | 192.00 | 75,994,400 | 0 |
| 26-May-2023 | 193.00 | 208.00 | 192.00 | 192.00 | 22,024,000 | 0 |
| 25-May-2023 | 220.00 | 230.00 | 206.00 | 206.00 | 33,112,000 | 0 |
| 24-May-2023 | 226.00 | 236.00 | 214.00 | 220.00 | 54,781,900 | 0 |
| 23-May-2023 | 226.00 | 236.00 | 220.00 | 226.00 | 31,225,600 | 0 |
| 22-May-2023 | 224.00 | 236.00 | 210.00 | 226.00 | 42,491,900 | 0 |
| 19-May-2023 | 234.00 | 236.00 | 224.00 | 224.00 | 13,576,100 | 0 |
| 17-May-2023 | 254.00 | 254.00 | 240.00 | 240.00 | 4,297,100 | 0 |
| 16-May-2023 | 274.00 | 276.00 | 256.00 | 256.00 | 29,486,300 | 0 |
| 15-May-2023 | 282.00 | 288.00 | 274.00 | 274.00 | 18,534,800 | 0 |
| 12-May-2023 | 282.00 | 290.00 | 276.00 | 280.00 | 24,617,900 | 0 |
| 11-May-2023 | 272.00 | 302.00 | 268.00 | 280.00 | 104,202,500 | 0 |
| 10-May-2023 | 292.00 | 300.00 | 272.00 | 278.00 | 35,674,900 | 0 |
| 09-May-2023 | 294.00 | 294.00 | 282.00 | 292.00 | 9,652,900 | 0 |
| 08-May-2023 | 302.00 | 306.00 | 282.00 | 294.00 | 33,412,900 | 0 |
| 05-May-2023 | 316.00 | 324.00 | 300.00 | 302.00 | 36,132,200 | 0 |
| 04-May-2023 | 312.00 | 324.00 | 312.00 | 316.00 | 41,183,500 | 0 |
| 03-May-2023 | 296.00 | 332.00 | 278.00 | 312.00 | 151,294,700 | 0 |
| 02-May-2023 | 310.00 | 312.00 | 296.00 | 296.00 | 15,289,900 | 0 |
| 28-Apr-2023 | 298.00 | 312.00 | 298.00 | 308.00 | 34,280,300 | 0 |
| 27-Apr-2023 | 296.00 | 318.00 | 294.00 | 304.00 | 126,714,000 | 0 |
| 26-Apr-2023 | 276.00 | 302.00 | 274.00 | 294.00 | 113,248,500 | 0 |
| 18-Apr-2023 | 270.00 | 276.00 | 254.00 | 274.00 | 21,220,300 | 0 |
| 17-Apr-2023 | 286.00 | 286.00 | 266.00 | 270.00 | 22,364,100 | 0 |
| 14-Apr-2023 | 306.00 | 308.00 | 284.00 | 284.00 | 19,279,100 | 0 |
| 13-Apr-2023 | 296.00 | 314.00 | 294.00 | 304.00 | 80,832,000 | 0 |
| 12-Apr-2023 | 266.00 | 306.00 | 266.00 | 294.00 | 76,595,300 | 0 |
| 11-Apr-2023 | 286.00 | 286.00 | 286.00 | 286.00 | 6,276,700 | 0 |
| 10-Apr-2023 | 328.00 | 334.00 | 306.00 | 306.00 | 43,714,600 | 0 |
| 06-Apr-2023 | 334.00 | 348.00 | 320.00 | 328.00 | 79,886,200 | 0 |
| 05-Apr-2023 | 292.00 | 334.00 | 292.00 | 332.00 | 99,493,200 | 0 |
| 04-Apr-2023 | 322.00 | 336.00 | 310.00 | 312.00 | 85,063,000 | 0 |
| 03-Apr-2023 | 326.00 | 330.00 | 308.00 | 318.00 | 44,232,400 | 0 |
| 31-Mar-2023 | 336.00 | 348.00 | 316.00 | 326.00 | 77,499,400 | 0 |
| 30-Mar-2023 | 316.00 | 372.00 | 316.00 | 330.00 | 167,493,200 | 0 |
| 29-Mar-2023 | 362.00 | 362.00 | 338.00 | 338.00 | 10,902,800 | 0 |
| 28-Mar-2023 | 388.00 | 394.00 | 362.00 | 362.00 | 48,862,300 | 0 |
| 27-Mar-2023 | 398.00 | 406.00 | 374.00 | 388.00 | 68,172,100 | 0 |
| 24-Mar-2023 | 392.00 | 406.00 | 388.00 | 398.00 | 57,814,300 | 0 |
| 21-Mar-2023 | 396.00 | 406.00 | 382.00 | 392.00 | 39,903,900 | 0 |
| 20-Mar-2023 | 394.00 | 430.00 | 392.00 | 396.00 | 145,457,900 | 0 |
| 17-Mar-2023 | 398.00 | 408.00 | 370.00 | 392.00 | 107,253,500 | 0 |
| 16-Mar-2023 | 344.00 | 410.00 | 324.00 | 394.00 | 364,729,500 | 0 |
| 15-Mar-2023 | 346.00 | 366.00 | 328.00 | 340.00 | 101,786,800 | 0 |
| 14-Mar-2023 | 370.00 | 388.00 | 346.00 | 346.00 | 139,293,300 | 0 |
| 13-Mar-2023 | 322.00 | 388.00 | 322.00 | 370.00 | 243,377,800 | 0 |
| 10-Mar-2023 | 328.00 | 330.00 | 306.00 | 320.00 | 32,734,700 | 0 |
| 09-Mar-2023 | 326.00 | 336.00 | 324.00 | 328.00 | 64,997,900 | 0 |
| 08-Mar-2023 | 302.00 | 346.00 | 298.00 | 326.00 | 214,894,700 | 0 |
| 07-Mar-2023 | 314.00 | 314.00 | 290.00 | 304.00 | 74,536,700 | 0 |
| 06-Mar-2023 | 276.00 | 316.00 | 272.00 | 310.00 | 121,804,800 | 0 |
| 03-Mar-2023 | 294.00 | 296.00 | 272.00 | 272.00 | 31,133,800 | 0 |
| 02-Mar-2023 | 300.00 | 302.00 | 286.00 | 292.00 | 23,743,700 | 0 |
| 01-Mar-2023 | 300.00 | 304.00 | 292.00 | 298.00 | 44,161,000 | 0 |
| 28-Feb-2023 | 288.00 | 302.00 | 278.00 | 298.00 | 193,805,400 | 0 |
| 27-Feb-2023 | 246.00 | 278.00 | 244.00 | 278.00 | 101,078,300 | 0 |
| 24-Feb-2023 | 254.00 | 258.00 | 242.00 | 244.00 | 38,362,000 | 0 |
| 23-Feb-2023 | 240.00 | 256.00 | 238.00 | 252.00 | 118,825,100 | 0 |
| 22-Feb-2023 | 218.00 | 240.00 | 212.00 | 238.00 | 190,640,000 | 0 |
| 21-Feb-2023 | 228.00 | 230.00 | 214.00 | 216.00 | 49,778,600 | 0 |
| 20-Feb-2023 | 218.00 | 234.00 | 212.00 | 226.00 | 138,007,200 | 0 |
| 17-Feb-2023 | 186.00 | 214.00 | 180.00 | 214.00 | 263,668,500 | 0 |
| 16-Feb-2023 | 186.00 | 230.00 | 186.00 | 186.00 | 398,411,900 | 0 |
| 15-Feb-2023 | 210.00 | 210.00 | 200.00 | 200.00 | 10,601,800 | 0 |
| 14-Feb-2023 | 284.00 | 284.00 | 214.00 | 214.00 | 21,285,100 | 0 |
| 13-Feb-2023 | 248.00 | 280.00 | 228.00 | 228.00 | 192,714,600 | 0 |
| 10-Feb-2023 | 208.00 | 250.00 | 202.00 | 244.00 | 200,114,100 | 0 |
| 09-Feb-2023 | 174.00 | 210.00 | 167.00 | 206.00 | 322,933,400 | 0 |
| 08-Feb-2023 | 154.00 | 181.00 | 151.00 | 173.00 | 206,680,600 | 0 |
| 07-Feb-2023 | 144.00 | 156.00 | 144.00 | 152.00 | 70,084,000 | 0 |
| 06-Feb-2023 | 153.00 | 159.00 | 144.00 | 144.00 | 89,566,700 | 0 |
| 03-Feb-2023 | 142.00 | 157.00 | 138.00 | 153.00 | 269,188,500 | 0 |
| 02-Feb-2023 | 129.00 | 145.00 | 129.00 | 141.00 | 103,329,900 | 0 |
| 01-Feb-2023 | 121.00 | 135.00 | 121.00 | 131.00 | 42,840,200 | 0 |
| 31-Jan-2023 | 137.00 | 148.00 | 130.00 | 130.00 | 103,351,800 | 0 |
| 30-Jan-2023 | 182.00 | 182.00 | 139.00 | 139.00 | 552,025,200 | 0 |
| 27-Jan-2023 | 135.00 | 135.00 | 135.00 | 135.00 | 34,804,000 | 0 |