| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 224.00 | 230.00 | 214.00 | 214.00 | 195,568,300 | 0 |
| 05-Jun-2023 | 224.00 | 230.00 | 222.00 | 224.00 | 133,078,400 | 0 |
| 31-May-2023 | 232.00 | 236.00 | 220.00 | 224.00 | 117,866,700 | 0 |
| 30-May-2023 | 220.00 | 238.00 | 218.00 | 230.00 | 211,535,900 | 0 |
| 29-May-2023 | 224.00 | 230.00 | 220.00 | 220.00 | 130,904,900 | 0 |
| 26-May-2023 | 224.00 | 236.00 | 222.00 | 224.00 | 163,376,300 | 0 |
| 25-May-2023 | 228.00 | 232.00 | 222.00 | 224.00 | 75,881,100 | 0 |
| 24-May-2023 | 210.00 | 230.00 | 204.00 | 226.00 | 272,200,800 | 0 |
| 23-May-2023 | 202.00 | 212.00 | 200.00 | 206.00 | 77,441,700 | 0 |
| 22-May-2023 | 188.00 | 208.00 | 186.00 | 202.00 | 193,262,100 | 0 |
| 19-May-2023 | 212.00 | 214.00 | 198.00 | 198.00 | 47,771,300 | 0 |
| 17-May-2023 | 212.00 | 220.00 | 210.00 | 212.00 | 75,812,600 | 0 |
| 16-May-2023 | 222.00 | 226.00 | 212.00 | 212.00 | 64,055,700 | 0 |
| 15-May-2023 | 224.00 | 226.00 | 218.00 | 222.00 | 32,296,500 | 0 |
| 12-May-2023 | 228.00 | 230.00 | 222.00 | 222.00 | 47,612,800 | 0 |
| 11-May-2023 | 234.00 | 236.00 | 224.00 | 230.00 | 49,466,600 | 0 |
| 10-May-2023 | 230.00 | 238.00 | 228.00 | 232.00 | 124,185,500 | 0 |
| 09-May-2023 | 218.00 | 238.00 | 212.00 | 230.00 | 279,745,600 | 0 |
| 08-May-2023 | 220.00 | 226.00 | 214.00 | 218.00 | 33,708,300 | 0 |
| 05-May-2023 | 232.00 | 246.00 | 216.00 | 220.00 | 211,527,800 | 0 |
| 04-May-2023 | 218.00 | 240.00 | 218.00 | 232.00 | 213,330,800 | 0 |
| 03-May-2023 | 214.00 | 220.00 | 210.00 | 218.00 | 141,977,400 | 0 |
| 02-May-2023 | 214.00 | 224.00 | 212.00 | 216.00 | 192,045,700 | 0 |
| 28-Apr-2023 | 224.00 | 226.00 | 210.00 | 214.00 | 93,638,600 | 0 |
| 27-Apr-2023 | 214.00 | 224.00 | 210.00 | 222.00 | 184,429,700 | 0 |
| 26-Apr-2023 | 195.00 | 216.00 | 194.00 | 210.00 | 123,865,500 | 0 |
| 18-Apr-2023 | 202.00 | 204.00 | 192.00 | 194.00 | 39,740,700 | 0 |
| 17-Apr-2023 | 180.00 | 206.00 | 180.00 | 200.00 | 117,263,200 | 0 |
| 14-Apr-2023 | 182.00 | 184.00 | 174.00 | 182.00 | 228,998,600 | 0 |
| 13-Apr-2023 | 195.00 | 196.00 | 181.00 | 181.00 | 163,572,200 | 0 |
| 12-Apr-2023 | 197.00 | 202.00 | 194.00 | 194.00 | 60,708,400 | 0 |
| 11-Apr-2023 | 198.00 | 200.00 | 185.00 | 196.00 | 255,932,400 | 0 |
| 10-Apr-2023 | 194.00 | 208.00 | 192.00 | 198.00 | 123,826,600 | 0 |
| 06-Apr-2023 | 183.00 | 194.00 | 183.00 | 192.00 | 201,744,000 | 0 |
| 05-Apr-2023 | 176.00 | 190.00 | 175.00 | 183.00 | 141,464,700 | 0 |
| 04-Apr-2023 | 176.00 | 180.00 | 173.00 | 176.00 | 139,201,300 | 0 |
| 03-Apr-2023 | 167.00 | 178.00 | 165.00 | 177.00 | 199,939,600 | 0 |
| 31-Mar-2023 | 168.00 | 183.00 | 163.00 | 166.00 | 201,343,300 | 0 |
| 30-Mar-2023 | 173.00 | 178.00 | 161.00 | 166.00 | 132,485,000 | 0 |
| 29-Mar-2023 | 149.00 | 175.00 | 149.00 | 172.00 | 266,818,000 | 0 |
| 28-Mar-2023 | 141.00 | 149.00 | 141.00 | 149.00 | 290,586,700 | 0 |
| 27-Mar-2023 | 141.00 | 143.00 | 139.00 | 141.00 | 142,926,800 | 0 |
| 24-Mar-2023 | 141.00 | 144.00 | 139.00 | 141.00 | 210,349,100 | 0 |
| 21-Mar-2023 | 143.00 | 145.00 | 140.00 | 141.00 | 273,550,700 | 0 |
| 20-Mar-2023 | 137.00 | 143.00 | 135.00 | 143.00 | 246,129,400 | 0 |
| 17-Mar-2023 | 134.00 | 140.00 | 133.00 | 136.00 | 200,885,000 | 0 |
| 16-Mar-2023 | 133.00 | 137.00 | 128.00 | 134.00 | 288,559,600 | 0 |
| 15-Mar-2023 | 135.00 | 139.00 | 132.00 | 133.00 | 93,315,400 | 0 |
| 14-Mar-2023 | 136.00 | 139.00 | 131.00 | 135.00 | 194,086,600 | 0 |
| 13-Mar-2023 | 139.00 | 143.00 | 136.00 | 136.00 | 273,251,800 | 0 |
| 10-Mar-2023 | 145.00 | 147.00 | 138.00 | 139.00 | 211,205,500 | 0 |
| 09-Mar-2023 | 141.00 | 152.00 | 139.00 | 145.00 | 387,130,100 | 0 |
| 08-Mar-2023 | 140.00 | 142.00 | 138.00 | 140.00 | 83,136,500 | 0 |
| 07-Mar-2023 | 142.00 | 144.00 | 140.00 | 140.00 | 105,456,500 | 0 |
| 06-Mar-2023 | 142.00 | 145.00 | 141.00 | 141.00 | 106,682,500 | 0 |
| 03-Mar-2023 | 143.00 | 150.00 | 140.00 | 142.00 | 292,357,000 | 0 |
| 02-Mar-2023 | 142.00 | 151.00 | 140.00 | 143.00 | 346,346,000 | 0 |
| 01-Mar-2023 | 144.00 | 149.00 | 139.00 | 141.00 | 116,295,500 | 0 |
| 28-Feb-2023 | 142.00 | 148.00 | 137.00 | 144.00 | 344,228,000 | 0 |
| 27-Feb-2023 | 139.00 | 145.00 | 136.00 | 141.00 | 157,686,300 | 0 |
| 24-Feb-2023 | 148.00 | 150.00 | 138.00 | 139.00 | 283,389,000 | 0 |
| 23-Feb-2023 | 135.00 | 152.00 | 135.00 | 147.00 | 371,832,400 | 0 |
| 22-Feb-2023 | 139.00 | 140.00 | 135.00 | 136.00 | 8,625,400 | 0 |
| 21-Feb-2023 | 139.00 | 145.00 | 138.00 | 138.00 | 209,773,800 | 0 |
| 20-Feb-2023 | 140.00 | 143.00 | 134.00 | 139.00 | 160,121,500 | 0 |
| 17-Feb-2023 | 143.00 | 148.00 | 138.00 | 139.00 | 128,532,400 | 0 |
| 16-Feb-2023 | 141.00 | 144.00 | 136.00 | 142.00 | 53,164,600 | 0 |
| 15-Feb-2023 | 129.00 | 142.00 | 128.00 | 141.00 | 290,424,100 | 0 |
| 14-Feb-2023 | 131.00 | 133.00 | 129.00 | 129.00 | 30,216,300 | 0 |
| 13-Feb-2023 | 127.00 | 133.00 | 124.00 | 130.00 | 110,267,800 | 0 |
| 10-Feb-2023 | 129.00 | 132.00 | 125.00 | 126.00 | 29,898,100 | 0 |
| 09-Feb-2023 | 130.00 | 130.00 | 126.00 | 130.00 | 136,114,600 | 0 |
| 08-Feb-2023 | 130.00 | 131.00 | 128.00 | 130.00 | 22,932,600 | 0 |
| 07-Feb-2023 | 130.00 | 135.00 | 128.00 | 130.00 | 188,811,900 | 0 |
| 06-Feb-2023 | 132.00 | 133.00 | 130.00 | 130.00 | 14,075,500 | 0 |
| 03-Feb-2023 | 132.00 | 132.00 | 130.00 | 132.00 | 72,499,100 | 0 |
| 02-Feb-2023 | 132.00 | 134.00 | 129.00 | 131.00 | 102,774,100 | 0 |
| 01-Feb-2023 | 127.00 | 135.00 | 127.00 | 130.00 | 89,923,400 | 0 |
| 31-Jan-2023 | 126.00 | 130.00 | 124.00 | 127.00 | 69,679,700 | 0 |
| 30-Jan-2023 | 125.00 | 127.00 | 123.00 | 126.00 | 108,793,700 | 0 |
| 27-Jan-2023 | 125.00 | 127.00 | 122.00 | 125.00 | 77,535,000 | 0 |
| 26-Jan-2023 | 125.00 | 126.00 | 124.00 | 124.00 | 24,829,400 | 0 |
| 25-Jan-2023 | 125.00 | 127.00 | 124.00 | 125.00 | 4,915,300 | 0 |
| 24-Jan-2023 | 125.00 | 128.00 | 124.00 | 125.00 | 111,868,200 | 0 |
| 20-Jan-2023 | 127.00 | 129.00 | 123.00 | 125.00 | 79,640,200 | 0 |
| 19-Jan-2023 | 131.00 | 132.00 | 127.00 | 127.00 | 49,177,800 | 0 |
| 18-Jan-2023 | 133.00 | 137.00 | 131.00 | 131.00 | 22,029,600 | 0 |
| 17-Jan-2023 | 134.00 | 136.00 | 132.00 | 133.00 | 108,574,500 | 0 |
| 16-Jan-2023 | 135.00 | 138.00 | 132.00 | 133.00 | 81,840,600 | 0 |
| 13-Jan-2023 | 133.00 | 139.00 | 132.00 | 134.00 | 92,569,000 | 0 |
| 12-Jan-2023 | 130.00 | 133.00 | 128.00 | 133.00 | 25,219,800 | 0 |
| 11-Jan-2023 | 129.00 | 131.00 | 125.00 | 130.00 | 188,012,100 | 0 |
| 10-Jan-2023 | 131.00 | 131.00 | 128.00 | 129.00 | 46,975,600 | 0 |
| 09-Jan-2023 | 132.00 | 133.00 | 129.00 | 130.00 | 44,743,700 | 0 |
| 06-Jan-2023 | 129.00 | 136.00 | 127.00 | 131.00 | 211,544,800 | 0 |
| 05-Jan-2023 | 127.00 | 129.00 | 125.00 | 128.00 | 119,403,300 | 0 |
| 04-Jan-2023 | 127.00 | 127.00 | 123.00 | 127.00 | 34,599,800 | 0 |
| 03-Jan-2023 | 130.00 | 136.00 | 127.00 | 127.00 | 245,847,300 | 0 |
| 02-Jan-2023 | 130.00 | 131.00 | 129.00 | 129.00 | 14,837,400 | 0 |
| 30-Dec-2022 | 133.00 | 135.00 | 130.00 | 130.00 | 344,177,000 | 0 |