| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2023 | 141.00 | 142.00 | 139.00 | 141.00 | 72,300 | 0 |
| 06-Jun-2023 | 142.00 | 142.00 | 138.00 | 140.00 | 144,200 | 0 |
| 05-Jun-2023 | 141.00 | 144.00 | 138.00 | 140.00 | 366,200 | 0 |
| 31-May-2023 | 145.00 | 145.00 | 141.00 | 143.00 | 184,700 | 0 |
| 30-May-2023 | 144.00 | 145.00 | 140.00 | 143.00 | 270,800 | 0 |
| 29-May-2023 | 145.00 | 148.00 | 140.00 | 144.00 | 687,700 | 0 |
| 26-May-2023 | 145.00 | 148.00 | 144.00 | 145.00 | 121,500 | 0 |
| 25-May-2023 | 146.00 | 147.00 | 144.00 | 144.00 | 119,100 | 0 |
| 24-May-2023 | 145.00 | 147.00 | 144.00 | 145.00 | 105,500 | 0 |
| 23-May-2023 | 143.00 | 146.00 | 143.00 | 145.00 | 344,700 | 0 |
| 22-May-2023 | 144.00 | 144.00 | 139.00 | 143.00 | 135,600 | 0 |
| 19-May-2023 | 145.00 | 149.00 | 138.00 | 144.00 | 268,100 | 0 |
| 17-May-2023 | 149.00 | 150.00 | 140.00 | 145.00 | 193,000 | 0 |
| 16-May-2023 | 154.00 | 154.00 | 145.00 | 146.00 | 439,900 | 0 |
| 15-May-2023 | 144.00 | 156.00 | 142.00 | 147.00 | 1,055,500 | 0 |
| 12-May-2023 | 150.00 | 150.00 | 142.00 | 144.00 | 115,000 | 0 |
| 11-May-2023 | 145.00 | 147.00 | 142.00 | 144.00 | 178,800 | 0 |
| 10-May-2023 | 141.00 | 149.00 | 141.00 | 145.00 | 514,000 | 0 |
| 09-May-2023 | 142.00 | 149.00 | 139.00 | 140.00 | 541,500 | 0 |
| 08-May-2023 | 135.00 | 152.00 | 135.00 | 142.00 | 2,058,000 | 0 |
| 05-May-2023 | 139.00 | 140.00 | 133.00 | 135.00 | 310,700 | 0 |
| 04-May-2023 | 141.00 | 144.00 | 136.00 | 138.00 | 331,700 | 0 |
| 03-May-2023 | 146.00 | 146.00 | 135.00 | 141.00 | 1,333,000 | 0 |
| 02-May-2023 | 138.00 | 149.00 | 138.00 | 145.00 | 1,403,600 | 0 |
| 28-Apr-2023 | 130.00 | 157.00 | 127.00 | 138.00 | 2,790,200 | 0 |
| 27-Apr-2023 | 127.00 | 132.00 | 125.00 | 130.00 | 526,900 | 0 |
| 26-Apr-2023 | 126.00 | 130.00 | 124.00 | 127.00 | 139,800 | 0 |
| 18-Apr-2023 | 125.00 | 128.00 | 123.00 | 126.00 | 186,400 | 0 |
| 17-Apr-2023 | 126.00 | 128.00 | 124.00 | 125.00 | 159,500 | 0 |
| 14-Apr-2023 | 127.00 | 128.00 | 124.00 | 124.00 | 193,000 | 0 |
| 13-Apr-2023 | 125.00 | 134.00 | 123.00 | 125.00 | 991,000 | 0 |
| 12-Apr-2023 | 126.00 | 127.00 | 124.00 | 124.00 | 287,200 | 0 |
| 11-Apr-2023 | 127.00 | 129.00 | 125.00 | 125.00 | 258,400 | 0 |
| 10-Apr-2023 | 127.00 | 129.00 | 126.00 | 126.00 | 108,200 | 0 |
| 06-Apr-2023 | 128.00 | 131.00 | 125.00 | 127.00 | 280,500 | 0 |
| 05-Apr-2023 | 129.00 | 131.00 | 127.00 | 128.00 | 203,200 | 0 |
| 04-Apr-2023 | 128.00 | 132.00 | 128.00 | 128.00 | 101,100 | 0 |
| 03-Apr-2023 | 133.00 | 140.00 | 128.00 | 128.00 | 505,900 | 0 |
| 31-Mar-2023 | 132.00 | 135.00 | 129.00 | 133.00 | 78,000 | 0 |
| 30-Mar-2023 | 130.00 | 133.00 | 130.00 | 130.00 | 170,700 | 0 |
| 29-Mar-2023 | 130.00 | 133.00 | 129.00 | 130.00 | 120,000 | 0 |
| 28-Mar-2023 | 131.00 | 134.00 | 129.00 | 130.00 | 79,900 | 0 |
| 27-Mar-2023 | 132.00 | 134.00 | 127.00 | 128.00 | 150,100 | 0 |
| 24-Mar-2023 | 128.00 | 132.00 | 128.00 | 131.00 | 380,200 | 0 |
| 21-Mar-2023 | 133.00 | 134.00 | 128.00 | 129.00 | 110,000 | 0 |
| 20-Mar-2023 | 135.00 | 135.00 | 126.00 | 130.00 | 277,900 | 0 |
| 17-Mar-2023 | 135.00 | 135.00 | 126.00 | 135.00 | 222,000 | 0 |
| 16-Mar-2023 | 133.00 | 139.00 | 130.00 | 135.00 | 99,400 | 0 |
| 15-Mar-2023 | 132.00 | 135.00 | 130.00 | 135.00 | 188,500 | 0 |
| 14-Mar-2023 | 132.00 | 132.00 | 130.00 | 132.00 | 195,100 | 0 |
| 13-Mar-2023 | 135.00 | 136.00 | 131.00 | 132.00 | 426,600 | 0 |
| 10-Mar-2023 | 137.00 | 138.00 | 135.00 | 138.00 | 95,000 | 0 |
| 09-Mar-2023 | 136.00 | 137.00 | 135.00 | 136.00 | 128,700 | 0 |
| 08-Mar-2023 | 140.00 | 140.00 | 135.00 | 137.00 | 353,000 | 0 |
| 07-Mar-2023 | 143.00 | 143.00 | 132.00 | 140.00 | 611,800 | 0 |
| 06-Mar-2023 | 141.00 | 144.00 | 141.00 | 141.00 | 48,600 | 0 |
| 03-Mar-2023 | 144.00 | 145.00 | 141.00 | 141.00 | 127,800 | 0 |
| 02-Mar-2023 | 144.00 | 145.00 | 142.00 | 142.00 | 177,900 | 0 |
| 01-Mar-2023 | 143.00 | 144.00 | 142.00 | 144.00 | 64,800 | 0 |
| 28-Feb-2023 | 143.00 | 144.00 | 142.00 | 143.00 | 25,600 | 0 |
| 27-Feb-2023 | 144.00 | 144.00 | 141.00 | 144.00 | 85,300 | 0 |
| 24-Feb-2023 | 144.00 | 145.00 | 142.00 | 144.00 | 177,900 | 0 |
| 23-Feb-2023 | 142.00 | 145.00 | 142.00 | 144.00 | 81,700 | 0 |
| 22-Feb-2023 | 143.00 | 145.00 | 142.00 | 142.00 | 224,000 | 0 |
| 21-Feb-2023 | 145.00 | 145.00 | 143.00 | 145.00 | 80,600 | 0 |
| 20-Feb-2023 | 145.00 | 145.00 | 144.00 | 145.00 | 61,300 | 0 |
| 17-Feb-2023 | 145.00 | 147.00 | 143.00 | 145.00 | 186,700 | 0 |
| 16-Feb-2023 | 146.00 | 147.00 | 143.00 | 143.00 | 269,100 | 0 |
| 15-Feb-2023 | 147.00 | 148.00 | 137.00 | 145.00 | 1,593,300 | 0 |
| 14-Feb-2023 | 148.00 | 148.00 | 146.00 | 147.00 | 323,400 | 0 |
| 13-Feb-2023 | 146.00 | 149.00 | 146.00 | 148.00 | 168,400 | 0 |
| 10-Feb-2023 | 148.00 | 149.00 | 146.00 | 148.00 | 255,400 | 0 |
| 09-Feb-2023 | 149.00 | 155.00 | 147.00 | 148.00 | 428,300 | 0 |
| 08-Feb-2023 | 149.00 | 149.00 | 148.00 | 149.00 | 108,000 | 0 |
| 07-Feb-2023 | 147.00 | 149.00 | 147.00 | 149.00 | 170,000 | 0 |
| 06-Feb-2023 | 147.00 | 148.00 | 146.00 | 147.00 | 83,900 | 0 |
| 03-Feb-2023 | 148.00 | 149.00 | 146.00 | 147.00 | 197,900 | 0 |
| 02-Feb-2023 | 149.00 | 149.00 | 146.00 | 148.00 | 78,800 | 0 |
| 01-Feb-2023 | 146.00 | 148.00 | 146.00 | 147.00 | 89,100 | 0 |
| 31-Jan-2023 | 147.00 | 149.00 | 144.00 | 147.00 | 327,600 | 0 |
| 30-Jan-2023 | 148.00 | 148.00 | 145.00 | 145.00 | 180,800 | 0 |
| 27-Jan-2023 | 149.00 | 150.00 | 144.00 | 148.00 | 321,200 | 0 |
| 26-Jan-2023 | 146.00 | 149.00 | 145.00 | 146.00 | 171,100 | 0 |
| 25-Jan-2023 | 147.00 | 148.00 | 143.00 | 146.00 | 141,500 | 0 |
| 24-Jan-2023 | 149.00 | 149.00 | 143.00 | 145.00 | 200,400 | 0 |
| 20-Jan-2023 | 150.00 | 150.00 | 146.00 | 149.00 | 290,800 | 0 |
| 19-Jan-2023 | 148.00 | 149.00 | 147.00 | 149.00 | 181,000 | 0 |
| 18-Jan-2023 | 150.00 | 150.00 | 146.00 | 148.00 | 857,000 | 0 |
| 17-Jan-2023 | 150.00 | 151.00 | 148.00 | 150.00 | 634,100 | 0 |
| 16-Jan-2023 | 150.00 | 154.00 | 148.00 | 150.00 | 600,100 | 0 |
| 13-Jan-2023 | 149.00 | 151.00 | 147.00 | 150.00 | 100,200 | 0 |
| 12-Jan-2023 | 149.00 | 151.00 | 147.00 | 149.00 | 175,400 | 0 |
| 11-Jan-2023 | 148.00 | 151.00 | 146.00 | 147.00 | 130,600 | 0 |
| 10-Jan-2023 | 151.00 | 153.00 | 148.00 | 148.00 | 120,700 | 0 |
| 09-Jan-2023 | 150.00 | 155.00 | 146.00 | 151.00 | 299,900 | 0 |
| 06-Jan-2023 | 150.00 | 150.00 | 149.00 | 150.00 | 57,400 | 0 |
| 05-Jan-2023 | 151.00 | 155.00 | 146.00 | 150.00 | 275,600 | 0 |
| 04-Jan-2023 | 151.00 | 152.00 | 150.00 | 150.00 | 155,500 | 0 |
| 03-Jan-2023 | 151.00 | 152.00 | 150.00 | 150.00 | 49,800 | 0 |
| 02-Jan-2023 | 153.00 | 153.00 | 148.00 | 151.00 | 118,700 | 0 |