| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 226.00 | 234.00 | 208.00 | 220.00 | 21,329,400 | 0 |
| 05-Jun-2023 | 195.00 | 230.00 | 174.00 | 224.00 | 42,548,500 | 0 |
| 31-May-2023 | 200.00 | 200.00 | 186.00 | 192.00 | 26,776,800 | 0 |
| 30-May-2023 | 214.00 | 240.00 | 200.00 | 200.00 | 73,380,000 | 0 |
| 29-May-2023 | 204.00 | 218.00 | 197.00 | 214.00 | 12,399,800 | 0 |
| 26-May-2023 | 210.00 | 210.00 | 196.00 | 202.00 | 12,794,100 | 0 |
| 25-May-2023 | 228.00 | 236.00 | 210.00 | 210.00 | 47,871,500 | 0 |
| 24-May-2023 | 224.00 | 232.00 | 218.00 | 224.00 | 13,155,800 | 0 |
| 23-May-2023 | 246.00 | 254.00 | 232.00 | 232.00 | 19,401,300 | 0 |
| 22-May-2023 | 268.00 | 326.00 | 248.00 | 248.00 | 88,866,600 | 0 |
| 19-May-2023 | 260.00 | 292.00 | 248.00 | 266.00 | 31,156,700 | 0 |
| 17-May-2023 | 284.00 | 292.00 | 266.00 | 266.00 | 8,099,000 | 0 |
| 16-May-2023 | 292.00 | 312.00 | 284.00 | 284.00 | 50,605,300 | 0 |
| 15-May-2023 | 320.00 | 320.00 | 304.00 | 304.00 | 26,365,400 | 0 |
| 12-May-2023 | 370.00 | 414.00 | 326.00 | 326.00 | 35,974,900 | 0 |
| 11-May-2023 | 286.00 | 350.00 | 266.00 | 350.00 | 38,774,700 | 0 |
| 10-May-2023 | 260.00 | 286.00 | 256.00 | 280.00 | 15,077,500 | 0 |
| 09-May-2023 | 280.00 | 310.00 | 274.00 | 274.00 | 55,353,900 | 0 |
| 08-May-2023 | 314.00 | 314.00 | 294.00 | 294.00 | 27,143,100 | 0 |
| 05-May-2023 | 358.00 | 408.00 | 314.00 | 314.00 | 38,763,100 | 0 |
| 04-May-2023 | 274.00 | 336.00 | 260.00 | 336.00 | 58,230,000 | 0 |
| 03-May-2023 | 286.00 | 338.00 | 258.00 | 270.00 | 58,891,600 | 0 |
| 02-May-2023 | 224.00 | 276.00 | 210.00 | 276.00 | 49,862,500 | 0 |
| 28-Apr-2023 | 220.00 | 244.00 | 220.00 | 222.00 | 29,673,700 | 0 |
| 27-Apr-2023 | 252.00 | 254.00 | 236.00 | 236.00 | 52,408,800 | 0 |
| 26-Apr-2023 | 280.00 | 324.00 | 252.00 | 252.00 | 43,711,000 | 0 |
| 18-Apr-2023 | 260.00 | 276.00 | 244.00 | 270.00 | 16,865,700 | 0 |
| 17-Apr-2023 | 246.00 | 262.00 | 232.00 | 256.00 | 32,857,600 | 0 |
| 14-Apr-2023 | 240.00 | 284.00 | 230.00 | 246.00 | 57,695,600 | 0 |
| 13-Apr-2023 | 260.00 | 266.00 | 246.00 | 246.00 | 59,391,500 | 0 |
| 12-Apr-2023 | 274.00 | 284.00 | 256.00 | 264.00 | 30,716,000 | 0 |
| 11-Apr-2023 | 276.00 | 280.00 | 256.00 | 274.00 | 41,613,700 | 0 |
| 10-Apr-2023 | 282.00 | 290.00 | 264.00 | 274.00 | 8,665,600 | 0 |
| 06-Apr-2023 | 288.00 | 314.00 | 270.00 | 280.00 | 39,839,600 | 0 |
| 05-Apr-2023 | 264.00 | 296.00 | 264.00 | 286.00 | 25,634,600 | 0 |
| 04-Apr-2023 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 03-Apr-2023 | 282.00 | 316.00 | 282.00 | 282.00 | 34,643,900 | 0 |
| 31-Mar-2023 | 316.00 | 316.00 | 302.00 | 302.00 | 553,700 | 0 |
| 30-Mar-2023 | 330.00 | 366.00 | 324.00 | 324.00 | 26,686,800 | 0 |
| 29-Mar-2023 | 370.00 | 370.00 | 348.00 | 348.00 | 4,176,100 | 0 |
| 28-Mar-2023 | 374.00 | 380.00 | 374.00 | 374.00 | 6,361,100 | 0 |
| 27-Mar-2023 | 432.00 | 520.00 | 402.00 | 402.00 | 20,642,700 | 0 |
| 24-Mar-2023 | 432.00 | 470.00 | 432.00 | 432.00 | 12,124,400 | 0 |
| 21-Mar-2023 | 490.00 | 510.00 | 464.00 | 464.00 | 2,554,000 | 0 |
| 20-Mar-2023 | 498.00 | 590.00 | 498.00 | 498.00 | 6,651,200 | 0 |
| 17-Mar-2023 | 535.00 | 565.00 | 535.00 | 535.00 | 2,555,200 | 0 |
| 16-Mar-2023 | 575.00 | 575.00 | 575.00 | 575.00 | 2,024,900 | 0 |
| 15-Mar-2023 | 615.00 | 615.00 | 615.00 | 615.00 | 954,400 | 0 |
| 14-Mar-2023 | 720.00 | 820.00 | 660.00 | 660.00 | 5,566,400 | 0 |
| 13-Mar-2023 | 530.00 | 705.00 | 530.00 | 705.00 | 16,252,100 | 0 |
| 10-Mar-2023 | 605.00 | 605.00 | 565.00 | 565.00 | 400,300 | 0 |
| 09-Mar-2023 | 645.00 | 650.00 | 605.00 | 605.00 | 3,145,000 | 0 |
| 08-Mar-2023 | 605.00 | 670.00 | 595.00 | 650.00 | 17,002,400 | 0 |
| 07-Mar-2023 | 635.00 | 740.00 | 635.00 | 635.00 | 17,124,900 | 0 |
| 06-Mar-2023 | 720.00 | 725.00 | 680.00 | 680.00 | 5,317,500 | 0 |
| 03-Mar-2023 | 730.00 | 795.00 | 730.00 | 730.00 | 3,593,900 | 0 |
| 02-Mar-2023 | 835.00 | 1,000.00 | 780.00 | 780.00 | 3,069,700 | 0 |
| 01-Mar-2023 | 670.00 | 835.00 | 625.00 | 835.00 | 16,745,600 | 0 |
| 28-Feb-2023 | 615.00 | 680.00 | 615.00 | 670.00 | 2,131,000 | 0 |
| 27-Feb-2023 | 705.00 | 725.00 | 660.00 | 660.00 | 16,182,000 | 0 |
| 24-Feb-2023 | 705.00 | 780.00 | 705.00 | 705.00 | 6,799,700 | 0 |
| 23-Feb-2023 | 755.00 | 780.00 | 755.00 | 755.00 | 330,900 | 0 |
| 22-Feb-2023 | 810.00 | 1,000.00 | 810.00 | 810.00 | 4,069,100 | 0 |
| 21-Feb-2023 | 970.00 | 970.00 | 870.00 | 870.00 | 236,100 | 0 |
| 20-Feb-2023 | 700.00 | 935.00 | 700.00 | 935.00 | 14,200,000 | 0 |
| 17-Feb-2023 | 750.00 | 750.00 | 750.00 | 750.00 | 16,100 | 0 |
| 16-Feb-2023 | 910.00 | 910.00 | 805.00 | 805.00 | 79,200 | 0 |
| 15-Feb-2023 | 900.00 | 945.00 | 865.00 | 865.00 | 5,902,500 | 0 |
| 14-Feb-2023 | 1,020.00 | 1,225.00 | 930.00 | 930.00 | 9,068,200 | 0 |
| 13-Feb-2023 | 800.00 | 1,000.00 | 800.00 | 1,000.00 | 11,236,000 | 0 |
| 10-Feb-2023 | 825.00 | 915.00 | 770.00 | 800.00 | 8,211,000 | 0 |
| 09-Feb-2023 | 710.00 | 860.00 | 705.00 | 825.00 | 6,832,000 | 0 |
| 08-Feb-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 98,600 | 0 |
| 07-Feb-2023 | 710.00 | 710.00 | 705.00 | 710.00 | 100,300 | 0 |
| 06-Feb-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 99,300 | 0 |
| 03-Feb-2023 | 705.00 | 710.00 | 705.00 | 710.00 | 100,800 | 0 |
| 02-Feb-2023 | 710.00 | 710.00 | 705.00 | 705.00 | 102,500 | 0 |
| 01-Feb-2023 | 705.00 | 710.00 | 705.00 | 710.00 | 100,800 | 0 |
| 31-Jan-2023 | 710.00 | 710.00 | 705.00 | 705.00 | 101,700 | 0 |
| 30-Jan-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 99,200 | 0 |
| 27-Jan-2023 | 705.00 | 710.00 | 705.00 | 710.00 | 99,000 | 0 |
| 26-Jan-2023 | 705.00 | 705.00 | 705.00 | 705.00 | 99,200 | 0 |
| 25-Jan-2023 | 710.00 | 710.00 | 705.00 | 705.00 | 159,500 | 0 |
| 24-Jan-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 199,000 | 0 |
| 20-Jan-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 148,900 | 0 |
| 19-Jan-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 99,300 | 0 |
| 18-Jan-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 98,900 | 0 |
| 17-Jan-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 163,300 | 0 |
| 16-Jan-2023 | 705.00 | 710.00 | 705.00 | 710.00 | 101,100 | 0 |
| 13-Jan-2023 | 710.00 | 710.00 | 705.00 | 705.00 | 97,500 | 0 |
| 12-Jan-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 96,800 | 0 |
| 11-Jan-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 97,000 | 0 |
| 10-Jan-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 97,000 | 0 |
| 09-Jan-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 99,600 | 0 |
| 06-Jan-2023 | 710.00 | 710.00 | 705.00 | 710.00 | 98,100 | 0 |
| 05-Jan-2023 | 710.00 | 710.00 | 710.00 | 710.00 | 96,900 | 0 |
| 04-Jan-2023 | 710.00 | 710.00 | 705.00 | 710.00 | 110,500 | 0 |
| 03-Jan-2023 | 710.00 | 710.00 | 705.00 | 710.00 | 209,800 | 0 |
| 02-Jan-2023 | 705.00 | 710.00 | 705.00 | 710.00 | 99,600 | 0 |
| 30-Dec-2022 | 705.00 | 705.00 | 705.00 | 705.00 | 99,400 | 0 |