| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 158.00 | 163.00 | 158.00 | 160.00 | 25,645,100 | 0 |
| 05-Jun-2023 | 155.00 | 160.00 | 153.00 | 158.00 | 21,882,500 | 0 |
| 31-May-2023 | 160.00 | 161.00 | 153.00 | 155.00 | 67,078,300 | 0 |
| 30-May-2023 | 155.00 | 159.00 | 153.00 | 159.00 | 161,533,300 | 0 |
| 29-May-2023 | 154.00 | 155.00 | 151.00 | 155.00 | 48,080,800 | 0 |
| 26-May-2023 | 149.00 | 154.00 | 148.00 | 154.00 | 66,988,900 | 0 |
| 25-May-2023 | 148.00 | 151.00 | 147.00 | 150.00 | 56,598,700 | 0 |
| 24-May-2023 | 144.00 | 149.00 | 144.00 | 148.00 | 71,612,900 | 0 |
| 23-May-2023 | 145.00 | 146.00 | 138.00 | 144.00 | 38,414,300 | 0 |
| 22-May-2023 | 148.00 | 149.00 | 144.00 | 145.00 | 72,051,800 | 0 |
| 19-May-2023 | 147.00 | 149.00 | 147.00 | 148.00 | 74,017,300 | 0 |
| 17-May-2023 | 146.00 | 148.00 | 144.00 | 147.00 | 71,610,000 | 0 |
| 16-May-2023 | 144.00 | 147.00 | 142.00 | 146.00 | 73,397,900 | 0 |
| 15-May-2023 | 140.00 | 144.00 | 137.00 | 144.00 | 78,749,400 | 0 |
| 12-May-2023 | 138.00 | 141.00 | 134.00 | 140.00 | 76,728,800 | 0 |
| 11-May-2023 | 143.00 | 143.00 | 136.00 | 137.00 | 72,897,500 | 0 |
| 10-May-2023 | 141.00 | 143.00 | 139.00 | 142.00 | 74,211,800 | 0 |
| 09-May-2023 | 138.00 | 141.00 | 137.00 | 140.00 | 92,547,600 | 0 |
| 08-May-2023 | 135.00 | 138.00 | 135.00 | 137.00 | 76,176,300 | 0 |
| 05-May-2023 | 144.00 | 144.00 | 133.00 | 135.00 | 77,455,900 | 0 |
| 04-May-2023 | 137.00 | 143.00 | 132.00 | 143.00 | 61,893,500 | 0 |
| 03-May-2023 | 136.00 | 140.00 | 135.00 | 137.00 | 41,974,900 | 0 |
| 02-May-2023 | 143.00 | 145.00 | 135.00 | 138.00 | 98,034,000 | 0 |
| 28-Apr-2023 | 150.00 | 150.00 | 143.00 | 144.00 | 47,089,700 | 0 |
| 27-Apr-2023 | 152.00 | 152.00 | 148.00 | 150.00 | 68,505,200 | 0 |
| 26-Apr-2023 | 150.00 | 154.00 | 149.00 | 151.00 | 67,612,900 | 0 |
| 18-Apr-2023 | 148.00 | 152.00 | 146.00 | 150.00 | 70,403,300 | 0 |
| 17-Apr-2023 | 156.00 | 157.00 | 148.00 | 148.00 | 87,646,500 | 0 |
| 14-Apr-2023 | 164.00 | 164.00 | 153.00 | 154.00 | 67,873,300 | 0 |
| 13-Apr-2023 | 153.00 | 156.00 | 149.00 | 154.00 | 69,178,700 | 0 |
| 12-Apr-2023 | 156.00 | 158.00 | 152.00 | 153.00 | 71,035,000 | 0 |
| 11-Apr-2023 | 148.00 | 160.00 | 147.00 | 156.00 | 205,526,600 | 0 |
| 10-Apr-2023 | 145.00 | 150.00 | 144.00 | 148.00 | 75,716,600 | 0 |
| 06-Apr-2023 | 148.00 | 152.00 | 145.00 | 145.00 | 89,984,100 | 0 |
| 05-Apr-2023 | 147.00 | 149.00 | 144.00 | 147.00 | 75,647,900 | 0 |
| 04-Apr-2023 | 147.00 | 149.00 | 145.00 | 146.00 | 73,685,700 | 0 |
| 03-Apr-2023 | 147.00 | 152.00 | 143.00 | 147.00 | 107,053,000 | 0 |
| 31-Mar-2023 | 143.00 | 155.00 | 138.00 | 146.00 | 171,748,900 | 0 |
| 30-Mar-2023 | 148.00 | 149.00 | 141.00 | 142.00 | 79,234,400 | 0 |
| 29-Mar-2023 | 153.00 | 154.00 | 144.00 | 148.00 | 73,877,600 | 0 |
| 28-Mar-2023 | 144.00 | 148.00 | 143.00 | 146.00 | 95,673,700 | 0 |
| 27-Mar-2023 | 142.00 | 145.00 | 139.00 | 144.00 | 109,499,200 | 0 |
| 24-Mar-2023 | 140.00 | 144.00 | 138.00 | 141.00 | 135,249,200 | 0 |
| 21-Mar-2023 | 139.00 | 144.00 | 137.00 | 140.00 | 122,330,200 | 0 |
| 20-Mar-2023 | 137.00 | 143.00 | 133.00 | 138.00 | 139,270,700 | 0 |
| 17-Mar-2023 | 133.00 | 155.00 | 130.00 | 138.00 | 461,146,400 | 0 |
| 16-Mar-2023 | 133.00 | 135.00 | 130.00 | 131.00 | 124,198,000 | 0 |
| 15-Mar-2023 | 130.00 | 136.00 | 130.00 | 133.00 | 192,067,900 | 0 |
| 14-Mar-2023 | 129.00 | 131.00 | 127.00 | 130.00 | 190,272,400 | 0 |
| 13-Mar-2023 | 136.00 | 137.00 | 128.00 | 128.00 | 327,595,400 | 0 |
| 10-Mar-2023 | 138.00 | 138.00 | 126.00 | 135.00 | 1,063,304,800 | 0 |