| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 172.00 | 174.00 | 165.00 | 173.00 | 632,400 | 0 |
| 05-Jun-2023 | 170.00 | 175.00 | 170.00 | 172.00 | 215,600 | 0 |
| 31-May-2023 | 174.00 | 176.00 | 171.00 | 171.00 | 130,700 | 0 |
| 30-May-2023 | 177.00 | 183.00 | 174.00 | 174.00 | 492,300 | 0 |
| 29-May-2023 | 176.00 | 180.00 | 175.00 | 177.00 | 63,600 | 0 |
| 26-May-2023 | 175.00 | 184.00 | 173.00 | 176.00 | 186,400 | 0 |
| 25-May-2023 | 190.00 | 190.00 | 176.00 | 176.00 | 662,300 | 0 |
| 24-May-2023 | 187.00 | 187.00 | 180.00 | 186.00 | 121,200 | 0 |
| 23-May-2023 | 191.00 | 191.00 | 183.00 | 187.00 | 324,400 | 0 |
| 22-May-2023 | 200.00 | 200.00 | 186.00 | 187.00 | 177,300 | 0 |
| 19-May-2023 | 194.00 | 194.00 | 186.00 | 187.00 | 356,000 | 0 |
| 17-May-2023 | 198.00 | 198.00 | 185.00 | 190.00 | 238,300 | 0 |
| 16-May-2023 | 198.00 | 198.00 | 189.00 | 192.00 | 621,300 | 0 |
| 15-May-2023 | 202.00 | 202.00 | 189.00 | 192.00 | 714,500 | 0 |
| 12-May-2023 | 198.00 | 198.00 | 190.00 | 193.00 | 596,300 | 0 |
| 11-May-2023 | 192.00 | 198.00 | 190.00 | 190.00 | 528,300 | 0 |
| 10-May-2023 | 183.00 | 194.00 | 183.00 | 192.00 | 1,463,300 | 0 |
| 09-May-2023 | 177.00 | 185.00 | 176.00 | 184.00 | 492,100 | 0 |
| 08-May-2023 | 180.00 | 184.00 | 176.00 | 177.00 | 699,000 | 0 |
| 05-May-2023 | 181.00 | 198.00 | 180.00 | 180.00 | 5,342,800 | 0 |
| 04-May-2023 | 170.00 | 185.00 | 170.00 | 180.00 | 3,050,200 | 0 |
| 03-May-2023 | 170.00 | 175.00 | 169.00 | 170.00 | 676,000 | 0 |
| 02-May-2023 | 171.00 | 174.00 | 168.00 | 169.00 | 1,246,600 | 0 |
| 28-Apr-2023 | 171.00 | 174.00 | 168.00 | 171.00 | 358,400 | 0 |
| 27-Apr-2023 | 170.00 | 172.00 | 167.00 | 171.00 | 181,500 | 0 |
| 26-Apr-2023 | 172.00 | 175.00 | 167.00 | 171.00 | 355,600 | 0 |
| 18-Apr-2023 | 172.00 | 172.00 | 167.00 | 171.00 | 395,300 | 0 |
| 17-Apr-2023 | 171.00 | 172.00 | 166.00 | 172.00 | 393,600 | 0 |
| 14-Apr-2023 | 167.00 | 178.00 | 165.00 | 171.00 | 3,189,900 | 0 |
| 13-Apr-2023 | 168.00 | 171.00 | 160.00 | 168.00 | 1,567,900 | 0 |
| 12-Apr-2023 | 170.00 | 174.00 | 166.00 | 168.00 | 1,066,900 | 0 |
| 11-Apr-2023 | 178.00 | 180.00 | 169.00 | 170.00 | 2,125,800 | 0 |
| 10-Apr-2023 | 169.00 | 188.00 | 169.00 | 178.00 | 4,493,100 | 0 |
| 06-Apr-2023 | 171.00 | 172.00 | 169.00 | 170.00 | 367,100 | 0 |
| 05-Apr-2023 | 172.00 | 172.00 | 169.00 | 171.00 | 613,500 | 0 |
| 04-Apr-2023 | 175.00 | 176.00 | 170.00 | 174.00 | 373,400 | 0 |
| 03-Apr-2023 | 173.00 | 179.00 | 171.00 | 175.00 | 507,300 | 0 |
| 31-Mar-2023 | 171.00 | 182.00 | 170.00 | 173.00 | 749,500 | 0 |
| 30-Mar-2023 | 166.00 | 176.00 | 166.00 | 170.00 | 1,239,800 | 0 |
| 29-Mar-2023 | 166.00 | 180.00 | 166.00 | 173.00 | 251,300 | 0 |
| 28-Mar-2023 | 174.00 | 195.00 | 173.00 | 176.00 | 690,900 | 0 |
| 27-Mar-2023 | 175.00 | 176.00 | 170.00 | 173.00 | 177,800 | 0 |
| 24-Mar-2023 | 172.00 | 175.00 | 169.00 | 175.00 | 573,200 | 0 |
| 21-Mar-2023 | 169.00 | 177.00 | 164.00 | 171.00 | 855,200 | 0 |
| 20-Mar-2023 | 174.00 | 174.00 | 167.00 | 170.00 | 114,000 | 0 |
| 17-Mar-2023 | 169.00 | 175.00 | 167.00 | 173.00 | 206,100 | 0 |
| 16-Mar-2023 | 165.00 | 175.00 | 165.00 | 168.00 | 447,200 | 0 |
| 15-Mar-2023 | 166.00 | 178.00 | 166.00 | 175.00 | 553,600 | 0 |
| 14-Mar-2023 | 186.00 | 186.00 | 173.00 | 175.00 | 3,734,000 | 0 |
| 13-Mar-2023 | 190.00 | 198.00 | 185.00 | 185.00 | 274,600 | 0 |
| 10-Mar-2023 | 192.00 | 197.00 | 185.00 | 190.00 | 1,104,700 | 0 |
| 09-Mar-2023 | 197.00 | 197.00 | 191.00 | 192.00 | 1,521,100 | 0 |
| 08-Mar-2023 | 195.00 | 200.00 | 193.00 | 197.00 | 626,900 | 0 |
| 07-Mar-2023 | 194.00 | 200.00 | 194.00 | 194.00 | 269,100 | 0 |
| 06-Mar-2023 | 208.00 | 208.00 | 194.00 | 194.00 | 490,700 | 0 |
| 03-Mar-2023 | 202.00 | 208.00 | 200.00 | 200.00 | 698,400 | 0 |
| 02-Mar-2023 | 204.00 | 210.00 | 199.00 | 202.00 | 1,332,000 | 0 |
| 01-Mar-2023 | 208.00 | 214.00 | 197.00 | 199.00 | 1,881,500 | 0 |
| 28-Feb-2023 | 177.00 | 232.00 | 177.00 | 206.00 | 11,987,600 | 0 |
| 27-Feb-2023 | 180.00 | 197.00 | 179.00 | 181.00 | 2,548,300 | 0 |
| 24-Feb-2023 | 202.00 | 202.00 | 190.00 | 190.00 | 6,524,000 | 0 |
| 23-Feb-2023 | 204.00 | 220.00 | 204.00 | 204.00 | 2,838,400 | 0 |
| 22-Feb-2023 | 222.00 | 224.00 | 212.00 | 218.00 | 1,154,600 | 0 |
| 21-Feb-2023 | 224.00 | 226.00 | 222.00 | 222.00 | 819,800 | 0 |
| 20-Feb-2023 | 228.00 | 230.00 | 224.00 | 224.00 | 722,800 | 0 |
| 17-Feb-2023 | 226.00 | 230.00 | 224.00 | 228.00 | 334,100 | 0 |
| 16-Feb-2023 | 230.00 | 232.00 | 226.00 | 228.00 | 395,400 | 0 |
| 15-Feb-2023 | 224.00 | 238.00 | 224.00 | 228.00 | 2,124,900 | 0 |
| 14-Feb-2023 | 228.00 | 228.00 | 224.00 | 224.00 | 595,400 | 0 |
| 13-Feb-2023 | 224.00 | 228.00 | 224.00 | 228.00 | 357,800 | 0 |
| 10-Feb-2023 | 228.00 | 232.00 | 220.00 | 224.00 | 2,832,400 | 0 |
| 09-Feb-2023 | 228.00 | 230.00 | 226.00 | 226.00 | 844,400 | 0 |
| 08-Feb-2023 | 228.00 | 232.00 | 226.00 | 228.00 | 688,600 | 0 |
| 07-Feb-2023 | 232.00 | 236.00 | 226.00 | 228.00 | 1,575,400 | 0 |
| 06-Feb-2023 | 236.00 | 238.00 | 230.00 | 232.00 | 720,700 | 0 |
| 03-Feb-2023 | 240.00 | 240.00 | 236.00 | 236.00 | 1,021,700 | 0 |
| 02-Feb-2023 | 234.00 | 242.00 | 234.00 | 238.00 | 1,412,400 | 0 |
| 01-Feb-2023 | 232.00 | 238.00 | 230.00 | 234.00 | 940,100 | 0 |
| 31-Jan-2023 | 232.00 | 238.00 | 228.00 | 230.00 | 1,733,300 | 0 |
| 30-Jan-2023 | 234.00 | 238.00 | 228.00 | 230.00 | 1,087,900 | 0 |
| 27-Jan-2023 | 248.00 | 250.00 | 232.00 | 234.00 | 3,450,600 | 0 |
| 26-Jan-2023 | 242.00 | 250.00 | 240.00 | 248.00 | 2,004,500 | 0 |
| 25-Jan-2023 | 246.00 | 254.00 | 238.00 | 242.00 | 3,162,300 | 0 |
| 24-Jan-2023 | 232.00 | 256.00 | 230.00 | 244.00 | 7,175,200 | 0 |
| 20-Jan-2023 | 226.00 | 232.00 | 226.00 | 228.00 | 1,517,900 | 0 |
| 19-Jan-2023 | 230.00 | 236.00 | 226.00 | 228.00 | 1,520,200 | 0 |
| 18-Jan-2023 | 236.00 | 236.00 | 228.00 | 230.00 | 1,430,100 | 0 |
| 17-Jan-2023 | 242.00 | 242.00 | 230.00 | 236.00 | 1,621,000 | 0 |
| 16-Jan-2023 | 226.00 | 240.00 | 224.00 | 240.00 | 4,399,700 | 0 |
| 13-Jan-2023 | 234.00 | 234.00 | 224.00 | 224.00 | 2,532,200 | 0 |
| 12-Jan-2023 | 228.00 | 234.00 | 222.00 | 230.00 | 2,347,900 | 0 |
| 11-Jan-2023 | 238.00 | 242.00 | 228.00 | 228.00 | 4,984,400 | 0 |
| 10-Jan-2023 | 242.00 | 246.00 | 236.00 | 236.00 | 2,589,300 | 0 |
| 09-Jan-2023 | 238.00 | 254.00 | 230.00 | 240.00 | 12,497,600 | 0 |
| 06-Jan-2023 | 256.00 | 258.00 | 244.00 | 244.00 | 5,316,700 | 0 |
| 05-Jan-2023 | 280.00 | 284.00 | 262.00 | 262.00 | 14,014,400 | 0 |
| 04-Jan-2023 | 300.00 | 300.00 | 280.00 | 280.00 | 11,912,600 | 0 |
| 03-Jan-2023 | 310.00 | 326.00 | 288.00 | 300.00 | 23,543,900 | 0 |
| 02-Jan-2023 | 280.00 | 308.00 | 276.00 | 308.00 | 31,875,500 | 0 |
| 30-Dec-2022 | 290.00 | 292.00 | 272.00 | 276.00 | 10,234,000 | 0 |