| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 165.00 | 172.00 | 159.00 | 159.00 | 872,100 | 0 |
| 05-Jun-2023 | 172.00 | 176.00 | 158.00 | 167.00 | 1,677,300 | 0 |
| 31-May-2023 | 166.00 | 174.00 | 160.00 | 173.00 | 3,030,700 | 0 |
| 30-May-2023 | 150.00 | 166.00 | 145.00 | 165.00 | 5,930,300 | 0 |
| 29-May-2023 | 141.00 | 150.00 | 141.00 | 147.00 | 2,218,300 | 0 |
| 26-May-2023 | 134.00 | 146.00 | 129.00 | 141.00 | 1,927,400 | 0 |
| 25-May-2023 | 132.00 | 137.00 | 127.00 | 131.00 | 194,300 | 0 |
| 24-May-2023 | 130.00 | 139.00 | 125.00 | 132.00 | 3,326,200 | 0 |
| 23-May-2023 | 125.00 | 133.00 | 119.00 | 127.00 | 2,860,100 | 0 |
| 22-May-2023 | 118.00 | 126.00 | 113.00 | 125.00 | 1,449,100 | 0 |
| 19-May-2023 | 108.00 | 118.00 | 108.00 | 118.00 | 1,203,900 | 0 |
| 17-May-2023 | 109.00 | 113.00 | 108.00 | 108.00 | 219,600 | 0 |
| 16-May-2023 | 112.00 | 112.00 | 108.00 | 109.00 | 264,100 | 0 |
| 15-May-2023 | 109.00 | 110.00 | 109.00 | 110.00 | 14,100 | 0 |
| 12-May-2023 | 112.00 | 112.00 | 109.00 | 109.00 | 285,600 | 0 |
| 11-May-2023 | 111.00 | 114.00 | 110.00 | 112.00 | 161,900 | 0 |
| 10-May-2023 | 109.00 | 113.00 | 108.00 | 113.00 | 168,600 | 0 |
| 09-May-2023 | 109.00 | 113.00 | 108.00 | 109.00 | 33,818,700 | 0 |
| 08-May-2023 | 110.00 | 115.00 | 108.00 | 110.00 | 177,800 | 0 |
| 05-May-2023 | 114.00 | 118.00 | 109.00 | 110.00 | 904,100 | 0 |
| 04-May-2023 | 111.00 | 113.00 | 109.00 | 112.00 | 29,188,200 | 0 |
| 03-May-2023 | 112.00 | 115.00 | 110.00 | 111.00 | 238,600 | 0 |
| 02-May-2023 | 113.00 | 121.00 | 112.00 | 116.00 | 388,800 | 0 |
| 28-Apr-2023 | 112.00 | 116.00 | 112.00 | 115.00 | 715,900 | 0 |
| 27-Apr-2023 | 114.00 | 114.00 | 112.00 | 114.00 | 112,700 | 0 |
| 26-Apr-2023 | 114.00 | 116.00 | 112.00 | 114.00 | 315,600 | 0 |
| 18-Apr-2023 | 114.00 | 114.00 | 112.00 | 112.00 | 322,200 | 0 |
| 17-Apr-2023 | 119.00 | 119.00 | 114.00 | 117.00 | 120,000 | 0 |
| 14-Apr-2023 | 121.00 | 122.00 | 117.00 | 119.00 | 179,400 | 0 |
| 13-Apr-2023 | 123.00 | 124.00 | 120.00 | 121.00 | 370,600 | 0 |
| 12-Apr-2023 | 118.00 | 124.00 | 118.00 | 123.00 | 1,105,200 | 0 |
| 11-Apr-2023 | 114.00 | 121.00 | 110.00 | 118.00 | 917,800 | 0 |
| 10-Apr-2023 | 115.00 | 119.00 | 112.00 | 114.00 | 347,800 | 0 |
| 06-Apr-2023 | 113.00 | 118.00 | 112.00 | 114.00 | 1,235,400 | 0 |
| 05-Apr-2023 | 116.00 | 120.00 | 111.00 | 115.00 | 647,000 | 0 |
| 04-Apr-2023 | 113.00 | 117.00 | 110.00 | 113.00 | 957,900 | 0 |
| 03-Apr-2023 | 107.00 | 113.00 | 106.00 | 113.00 | 364,400 | 0 |
| 31-Mar-2023 | 107.00 | 110.00 | 104.00 | 107.00 | 346,200 | 0 |
| 30-Mar-2023 | 111.00 | 113.00 | 107.00 | 107.00 | 94,200 | 0 |
| 29-Mar-2023 | 104.00 | 112.00 | 104.00 | 111.00 | 1,346,100 | 0 |
| 28-Mar-2023 | 104.00 | 105.00 | 102.00 | 104.00 | 325,500 | 0 |
| 27-Mar-2023 | 101.00 | 108.00 | 101.00 | 104.00 | 580,500 | 0 |
| 24-Mar-2023 | 102.00 | 105.00 | 101.00 | 101.00 | 292,500 | 0 |
| 21-Mar-2023 | 103.00 | 103.00 | 101.00 | 102.00 | 21,500 | 0 |
| 20-Mar-2023 | 104.00 | 105.00 | 101.00 | 101.00 | 1,127,800 | 0 |
| 17-Mar-2023 | 104.00 | 106.00 | 103.00 | 105.00 | 333,500 | 0 |
| 16-Mar-2023 | 108.00 | 115.00 | 102.00 | 105.00 | 2,134,900 | 0 |
| 15-Mar-2023 | 109.00 | 110.00 | 105.00 | 108.00 | 396,500 | 0 |
| 14-Mar-2023 | 111.00 | 111.00 | 106.00 | 106.00 | 1,042,100 | 0 |
| 13-Mar-2023 | 117.00 | 117.00 | 110.00 | 112.00 | 607,800 | 0 |
| 10-Mar-2023 | 111.00 | 117.00 | 108.00 | 117.00 | 2,667,600 | 0 |
| 09-Mar-2023 | 107.00 | 118.00 | 107.00 | 111.00 | 1,144,200 | 0 |
| 08-Mar-2023 | 106.00 | 115.00 | 104.00 | 115.00 | 3,893,800 | 0 |
| 07-Mar-2023 | 103.00 | 109.00 | 103.00 | 105.00 | 948,900 | 0 |
| 06-Mar-2023 | 103.00 | 109.00 | 103.00 | 107.00 | 708,900 | 0 |
| 03-Mar-2023 | 104.00 | 108.00 | 104.00 | 105.00 | 561,400 | 0 |
| 02-Mar-2023 | 104.00 | 111.00 | 104.00 | 107.00 | 1,190,700 | 0 |
| 01-Mar-2023 | 104.00 | 113.00 | 104.00 | 104.00 | 1,849,900 | 0 |
| 28-Feb-2023 | 105.00 | 113.00 | 105.00 | 109.00 | 965,800 | 0 |
| 27-Feb-2023 | 112.00 | 118.00 | 110.00 | 111.00 | 5,823,000 | 0 |
| 24-Feb-2023 | 125.00 | 129.00 | 118.00 | 118.00 | 29,718,100 | 0 |
| 23-Feb-2023 | 111.00 | 125.00 | 111.00 | 125.00 | 12,169,200 | 0 |
| 22-Feb-2023 | 107.00 | 111.00 | 107.00 | 111.00 | 3,548,500 | 0 |
| 21-Feb-2023 | 110.00 | 121.00 | 110.00 | 114.00 | 2,271,000 | 0 |
| 20-Feb-2023 | 126.00 | 126.00 | 118.00 | 118.00 | 3,410,800 | 0 |
| 17-Feb-2023 | 126.00 | 136.00 | 126.00 | 126.00 | 16,216,200 | 0 |
| 16-Feb-2023 | 146.00 | 159.00 | 135.00 | 135.00 | 25,443,600 | 0 |
| 15-Feb-2023 | 149.00 | 163.00 | 137.00 | 145.00 | 41,790,300 | 0 |
| 14-Feb-2023 | 129.00 | 151.00 | 125.00 | 147.00 | 11,360,800 | 0 |
| 13-Feb-2023 | 127.00 | 147.00 | 119.00 | 130.00 | 13,323,300 | 0 |
| 10-Feb-2023 | 139.00 | 141.00 | 127.00 | 127.00 | 3,610,500 | 0 |
| 09-Feb-2023 | 103.00 | 138.00 | 103.00 | 136.00 | 25,360,100 | 0 |
| 08-Feb-2023 | 110.00 | 110.00 | 101.00 | 104.00 | 693,200 | 0 |
| 07-Feb-2023 | 99.00 | 120.00 | 97.00 | 108.00 | 10,078,700 | 0 |
| 06-Feb-2023 | 100.00 | 100.00 | 96.00 | 99.00 | 164,500 | 0 |
| 03-Feb-2023 | 98.00 | 102.00 | 95.00 | 100.00 | 3,291,500 | 0 |
| 02-Feb-2023 | 99.00 | 99.00 | 94.00 | 98.00 | 140,900 | 0 |
| 01-Feb-2023 | 97.00 | 100.00 | 93.00 | 98.00 | 1,484,000 | 0 |
| 31-Jan-2023 | 87.00 | 100.00 | 85.00 | 97.00 | 5,874,400 | 0 |
| 30-Jan-2023 | 88.00 | 90.00 | 87.00 | 87.00 | 464,800 | 0 |
| 27-Jan-2023 | 86.00 | 90.00 | 86.00 | 88.00 | 22,003,100 | 0 |
| 26-Jan-2023 | 85.00 | 94.00 | 85.00 | 89.00 | 1,835,800 | 0 |
| 25-Jan-2023 | 90.00 | 95.00 | 85.00 | 85.00 | 1,690,600 | 0 |
| 24-Jan-2023 | 90.00 | 92.00 | 87.00 | 88.00 | 349,700 | 0 |
| 20-Jan-2023 | 89.00 | 94.00 | 87.00 | 90.00 | 635,000 | 0 |
| 19-Jan-2023 | 91.00 | 93.00 | 87.00 | 90.00 | 528,500 | 0 |
| 18-Jan-2023 | 94.00 | 94.00 | 90.00 | 91.00 | 637,700 | 0 |
| 17-Jan-2023 | 95.00 | 95.00 | 90.00 | 94.00 | 892,000 | 0 |
| 16-Jan-2023 | 99.00 | 99.00 | 93.00 | 95.00 | 1,472,600 | 0 |
| 13-Jan-2023 | 101.00 | 101.00 | 94.00 | 98.00 | 7,065,400 | 0 |
| 12-Jan-2023 | 87.00 | 102.00 | 84.00 | 101.00 | 34,019,700 | 0 |
| 11-Jan-2023 | 88.00 | 89.00 | 85.00 | 85.00 | 169,500 | 0 |
| 10-Jan-2023 | 86.00 | 89.00 | 86.00 | 89.00 | 338,800 | 0 |
| 09-Jan-2023 | 90.00 | 91.00 | 86.00 | 89.00 | 839,200 | 0 |
| 06-Jan-2023 | 83.00 | 93.00 | 80.00 | 90.00 | 1,118,900 | 0 |
| 05-Jan-2023 | 91.00 | 93.00 | 84.00 | 84.00 | 3,909,100 | 0 |
| 04-Jan-2023 | 93.00 | 95.00 | 90.00 | 90.00 | 1,378,200 | 0 |
| 03-Jan-2023 | 93.00 | 95.00 | 92.00 | 93.00 | 84,600 | 0 |
| 02-Jan-2023 | 90.00 | 95.00 | 89.00 | 93.00 | 2,623,000 | 0 |
| 30-Dec-2022 | 89.00 | 95.00 | 89.00 | 89.00 | 265,800 | 0 |