| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 125.00 | 133.00 | 125.00 | 129.00 | 10,513,900 | 0 |
| 05-Jun-2023 | 129.00 | 129.00 | 126.00 | 127.00 | 3,340,500 | 0 |
| 31-May-2023 | 128.00 | 129.00 | 127.00 | 129.00 | 1,902,700 | 0 |
| 30-May-2023 | 127.00 | 129.00 | 125.00 | 128.00 | 1,595,400 | 0 |
| 29-May-2023 | 127.00 | 128.00 | 125.00 | 127.00 | 1,431,100 | 0 |
| 26-May-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 1,178,600 | 0 |
| 25-May-2023 | 128.00 | 128.00 | 127.00 | 128.00 | 1,026,100 | 0 |
| 24-May-2023 | 129.00 | 130.00 | 128.00 | 128.00 | 1,672,200 | 0 |
| 23-May-2023 | 128.00 | 131.00 | 127.00 | 128.00 | 5,934,800 | 0 |
| 22-May-2023 | 129.00 | 130.00 | 127.00 | 128.00 | 809,600 | 0 |
| 19-May-2023 | 128.00 | 130.00 | 128.00 | 129.00 | 782,100 | 0 |
| 17-May-2023 | 129.00 | 130.00 | 127.00 | 128.00 | 3,203,200 | 0 |
| 16-May-2023 | 130.00 | 130.00 | 128.00 | 129.00 | 2,172,600 | 0 |
| 15-May-2023 | 131.00 | 131.00 | 129.00 | 130.00 | 482,700 | 0 |
| 12-May-2023 | 131.00 | 132.00 | 130.00 | 130.00 | 853,100 | 0 |
| 11-May-2023 | 133.00 | 134.00 | 130.00 | 131.00 | 628,300 | 0 |
| 10-May-2023 | 132.00 | 134.00 | 130.00 | 133.00 | 3,130,500 | 0 |
| 09-May-2023 | 131.00 | 132.00 | 130.00 | 132.00 | 865,400 | 0 |
| 08-May-2023 | 129.00 | 131.00 | 128.00 | 131.00 | 1,812,100 | 0 |
| 05-May-2023 | 130.00 | 130.00 | 127.00 | 129.00 | 2,246,300 | 0 |
| 04-May-2023 | 130.00 | 132.00 | 130.00 | 130.00 | 1,144,300 | 0 |
| 03-May-2023 | 132.00 | 132.00 | 129.00 | 130.00 | 1,638,400 | 0 |
| 02-May-2023 | 136.00 | 136.00 | 131.00 | 132.00 | 1,502,300 | 0 |
| 28-Apr-2023 | 137.00 | 138.00 | 134.00 | 136.00 | 2,201,600 | 0 |
| 27-Apr-2023 | 136.00 | 139.00 | 134.00 | 137.00 | 9,045,600 | 0 |
| 26-Apr-2023 | 132.00 | 137.00 | 128.00 | 136.00 | 5,879,800 | 0 |
| 18-Apr-2023 | 132.00 | 133.00 | 130.00 | 132.00 | 5,189,800 | 0 |
| 17-Apr-2023 | 130.00 | 144.00 | 130.00 | 132.00 | 18,363,000 | 0 |
| 14-Apr-2023 | 131.00 | 131.00 | 128.00 | 130.00 | 1,324,200 | 0 |
| 13-Apr-2023 | 131.00 | 131.00 | 125.00 | 131.00 | 1,874,000 | 0 |
| 12-Apr-2023 | 132.00 | 133.00 | 129.00 | 131.00 | 1,267,200 | 0 |
| 11-Apr-2023 | 129.00 | 133.00 | 128.00 | 131.00 | 5,737,300 | 0 |
| 10-Apr-2023 | 130.00 | 130.00 | 127.00 | 128.00 | 1,131,000 | 0 |
| 06-Apr-2023 | 130.00 | 131.00 | 129.00 | 130.00 | 788,300 | 0 |
| 05-Apr-2023 | 130.00 | 131.00 | 129.00 | 130.00 | 1,932,900 | 0 |
| 04-Apr-2023 | 133.00 | 133.00 | 130.00 | 130.00 | 1,661,700 | 0 |
| 03-Apr-2023 | 132.00 | 133.00 | 131.00 | 133.00 | 1,041,100 | 0 |
| 31-Mar-2023 | 135.00 | 136.00 | 132.00 | 132.00 | 1,216,800 | 0 |
| 30-Mar-2023 | 136.00 | 138.00 | 134.00 | 135.00 | 1,811,900 | 0 |
| 29-Mar-2023 | 131.00 | 136.00 | 130.00 | 136.00 | 2,313,100 | 0 |
| 28-Mar-2023 | 129.00 | 132.00 | 128.00 | 131.00 | 2,623,800 | 0 |
| 27-Mar-2023 | 129.00 | 129.00 | 128.00 | 129.00 | 1,232,600 | 0 |
| 24-Mar-2023 | 120.00 | 130.00 | 120.00 | 129.00 | 2,494,500 | 0 |
| 21-Mar-2023 | 125.00 | 132.00 | 124.00 | 128.00 | 10,079,200 | 0 |
| 20-Mar-2023 | 117.00 | 125.00 | 117.00 | 125.00 | 1,853,600 | 0 |
| 17-Mar-2023 | 120.00 | 126.00 | 120.00 | 124.00 | 2,414,800 | 0 |
| 16-Mar-2023 | 132.00 | 132.00 | 123.00 | 123.00 | 10,828,500 | 0 |
| 15-Mar-2023 | 134.00 | 138.00 | 130.00 | 132.00 | 5,749,600 | 0 |
| 14-Mar-2023 | 140.00 | 142.00 | 133.00 | 133.00 | 7,869,100 | 0 |
| 13-Mar-2023 | 144.00 | 144.00 | 140.00 | 142.00 | 4,019,300 | 0 |
| 10-Mar-2023 | 146.00 | 147.00 | 142.00 | 144.00 | 3,044,100 | 0 |
| 09-Mar-2023 | 145.00 | 146.00 | 144.00 | 146.00 | 907,100 | 0 |
| 08-Mar-2023 | 147.00 | 149.00 | 143.00 | 144.00 | 3,187,200 | 0 |
| 07-Mar-2023 | 150.00 | 151.00 | 146.00 | 147.00 | 2,671,000 | 0 |
| 06-Mar-2023 | 153.00 | 154.00 | 150.00 | 150.00 | 3,636,000 | 0 |
| 03-Mar-2023 | 154.00 | 154.00 | 152.00 | 153.00 | 951,700 | 0 |
| 02-Mar-2023 | 152.00 | 155.00 | 152.00 | 154.00 | 817,500 | 0 |
| 01-Mar-2023 | 154.00 | 156.00 | 152.00 | 152.00 | 1,150,900 | 0 |
| 28-Feb-2023 | 156.00 | 157.00 | 154.00 | 154.00 | 2,804,000 | 0 |
| 27-Feb-2023 | 158.00 | 159.00 | 155.00 | 156.00 | 2,035,800 | 0 |
| 24-Feb-2023 | 160.00 | 161.00 | 158.00 | 159.00 | 490,300 | 0 |
| 23-Feb-2023 | 160.00 | 161.00 | 159.00 | 160.00 | 622,800 | 0 |
| 22-Feb-2023 | 160.00 | 160.00 | 158.00 | 160.00 | 1,145,100 | 0 |
| 21-Feb-2023 | 162.00 | 162.00 | 158.00 | 160.00 | 1,241,500 | 0 |
| 20-Feb-2023 | 163.00 | 163.00 | 160.00 | 162.00 | 897,700 | 0 |
| 17-Feb-2023 | 161.00 | 162.00 | 160.00 | 162.00 | 1,479,500 | 0 |
| 16-Feb-2023 | 160.00 | 163.00 | 159.00 | 161.00 | 1,436,200 | 0 |
| 15-Feb-2023 | 164.00 | 164.00 | 159.00 | 160.00 | 2,079,600 | 0 |
| 14-Feb-2023 | 160.00 | 165.00 | 160.00 | 162.00 | 2,392,800 | 0 |
| 13-Feb-2023 | 158.00 | 162.00 | 158.00 | 160.00 | 875,000 | 0 |
| 10-Feb-2023 | 165.00 | 166.00 | 158.00 | 159.00 | 5,679,200 | 0 |
| 09-Feb-2023 | 167.00 | 169.00 | 166.00 | 166.00 | 4,627,700 | 0 |
| 08-Feb-2023 | 170.00 | 174.00 | 167.00 | 168.00 | 3,756,600 | 0 |
| 07-Feb-2023 | 168.00 | 174.00 | 164.00 | 170.00 | 6,696,400 | 0 |
| 06-Feb-2023 | 167.00 | 176.00 | 166.00 | 168.00 | 19,245,900 | 0 |
| 03-Feb-2023 | 165.00 | 167.00 | 164.00 | 167.00 | 4,349,700 | 0 |
| 02-Feb-2023 | 162.00 | 165.00 | 161.00 | 164.00 | 1,567,300 | 0 |
| 01-Feb-2023 | 163.00 | 164.00 | 161.00 | 161.00 | 1,171,100 | 0 |
| 31-Jan-2023 | 162.00 | 166.00 | 162.00 | 163.00 | 5,004,600 | 0 |
| 30-Jan-2023 | 159.00 | 165.00 | 159.00 | 162.00 | 6,488,800 | 0 |
| 27-Jan-2023 | 167.00 | 167.00 | 156.00 | 158.00 | 7,952,400 | 0 |
| 26-Jan-2023 | 157.00 | 159.00 | 154.00 | 157.00 | 1,716,500 | 0 |
| 25-Jan-2023 | 152.00 | 163.00 | 151.00 | 155.00 | 11,962,100 | 0 |
| 24-Jan-2023 | 142.00 | 153.00 | 142.00 | 152.00 | 685,200 | 0 |
| 20-Jan-2023 | 152.00 | 153.00 | 150.00 | 152.00 | 1,127,100 | 0 |
| 19-Jan-2023 | 149.00 | 153.00 | 148.00 | 152.00 | 3,183,300 | 0 |
| 18-Jan-2023 | 149.00 | 149.00 | 147.00 | 149.00 | 2,049,600 | 0 |
| 17-Jan-2023 | 149.00 | 150.00 | 147.00 | 148.00 | 1,322,300 | 0 |
| 16-Jan-2023 | 149.00 | 150.00 | 144.00 | 147.00 | 2,806,100 | 0 |
| 13-Jan-2023 | 152.00 | 152.00 | 149.00 | 149.00 | 1,317,400 | 0 |
| 12-Jan-2023 | 148.00 | 151.00 | 148.00 | 151.00 | 1,611,600 | 0 |
| 11-Jan-2023 | 150.00 | 150.00 | 148.00 | 148.00 | 1,607,000 | 0 |
| 10-Jan-2023 | 154.00 | 157.00 | 148.00 | 150.00 | 5,221,400 | 0 |
| 09-Jan-2023 | 156.00 | 158.00 | 154.00 | 154.00 | 1,729,600 | 0 |
| 06-Jan-2023 | 155.00 | 158.00 | 153.00 | 156.00 | 1,328,400 | 0 |
| 05-Jan-2023 | 156.00 | 159.00 | 154.00 | 155.00 | 2,916,300 | 0 |
| 04-Jan-2023 | 160.00 | 162.00 | 158.00 | 158.00 | 2,339,500 | 0 |
| 03-Jan-2023 | 160.00 | 167.00 | 159.00 | 160.00 | 12,273,000 | 0 |
| 02-Jan-2023 | 157.00 | 160.00 | 157.00 | 160.00 | 1,359,100 | 0 |
| 30-Dec-2022 | 160.00 | 162.00 | 156.00 | 157.00 | 3,251,900 | 0 |