| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-Jun-2023 | 360.00 | 366.00 | 358.00 | 360.00 | 12,261,900 | 0 |
| 05-Jun-2023 | 352.00 | 364.00 | 352.00 | 360.00 | 9,224,900 | 0 |
| 31-May-2023 | 358.00 | 360.00 | 352.00 | 352.00 | 8,892,400 | 0 |
| 30-May-2023 | 360.00 | 362.00 | 356.00 | 358.00 | 4,735,700 | 0 |
| 29-May-2023 | 364.00 | 366.00 | 358.00 | 360.00 | 5,895,900 | 0 |
| 26-May-2023 | 360.00 | 364.00 | 360.00 | 360.00 | 4,823,700 | 0 |
| 25-May-2023 | 366.00 | 368.00 | 358.00 | 358.00 | 8,670,500 | 0 |
| 24-May-2023 | 370.00 | 372.00 | 362.00 | 364.00 | 8,535,800 | 0 |
| 23-May-2023 | 372.00 | 376.00 | 368.00 | 368.00 | 5,413,900 | 0 |
| 22-May-2023 | 372.00 | 378.00 | 370.00 | 370.00 | 9,244,000 | 0 |
| 19-May-2023 | 370.00 | 378.00 | 368.00 | 372.00 | 14,083,100 | 0 |
| 17-May-2023 | 366.00 | 378.00 | 360.00 | 368.00 | 17,957,100 | 0 |
| 16-May-2023 | 380.00 | 384.00 | 364.00 | 366.00 | 22,632,800 | 0 |
| 15-May-2023 | 410.00 | 412.00 | 380.00 | 380.00 | 60,716,200 | 0 |
| 12-May-2023 | 408.00 | 412.00 | 404.00 | 408.00 | 11,517,500 | 0 |
| 11-May-2023 | 416.00 | 418.00 | 406.00 | 408.00 | 19,810,700 | 0 |
| 10-May-2023 | 416.00 | 430.00 | 416.00 | 416.00 | 39,386,700 | 0 |
| 09-May-2023 | 426.00 | 430.00 | 412.00 | 416.00 | 18,888,000 | 0 |
| 08-May-2023 | 410.00 | 426.00 | 408.00 | 424.00 | 34,162,900 | 0 |
| 05-May-2023 | 410.00 | 418.00 | 404.00 | 410.00 | 19,169,100 | 0 |
| 04-May-2023 | 416.00 | 426.00 | 410.00 | 410.00 | 29,738,700 | 0 |
| 03-May-2023 | 418.00 | 424.00 | 406.00 | 414.00 | 21,758,800 | 0 |
| 02-May-2023 | 426.00 | 434.00 | 412.00 | 418.00 | 36,723,300 | 0 |
| 28-Apr-2023 | 408.00 | 440.00 | 404.00 | 426.00 | 91,766,000 | 0 |
| 27-Apr-2023 | 394.00 | 408.00 | 394.00 | 404.00 | 16,550,600 | 0 |
| 26-Apr-2023 | 402.00 | 406.00 | 390.00 | 394.00 | 18,095,600 | 0 |
| 18-Apr-2023 | 408.00 | 416.00 | 402.00 | 404.00 | 24,631,100 | 0 |
| 17-Apr-2023 | 394.00 | 418.00 | 390.00 | 410.00 | 57,403,900 | 0 |
| 14-Apr-2023 | 382.00 | 392.00 | 380.00 | 390.00 | 18,891,600 | 0 |
| 13-Apr-2023 | 384.00 | 386.00 | 380.00 | 380.00 | 3,831,900 | 0 |
| 12-Apr-2023 | 382.00 | 390.00 | 380.00 | 382.00 | 4,770,400 | 0 |
| 11-Apr-2023 | 380.00 | 390.00 | 378.00 | 384.00 | 7,993,200 | 0 |
| 10-Apr-2023 | 388.00 | 388.00 | 380.00 | 380.00 | 8,822,200 | 0 |
| 06-Apr-2023 | 398.00 | 398.00 | 380.00 | 386.00 | 19,621,700 | 0 |
| 05-Apr-2023 | 380.00 | 394.00 | 374.00 | 386.00 | 16,454,300 | 0 |
| 04-Apr-2023 | 388.00 | 392.00 | 378.00 | 380.00 | 7,896,100 | 0 |
| 03-Apr-2023 | 388.00 | 394.00 | 386.00 | 386.00 | 9,633,300 | 0 |
| 31-Mar-2023 | 386.00 | 390.00 | 384.00 | 386.00 | 12,713,900 | 0 |
| 30-Mar-2023 | 390.00 | 396.00 | 382.00 | 384.00 | 14,719,500 | 0 |
| 29-Mar-2023 | 362.00 | 388.00 | 362.00 | 384.00 | 34,574,300 | 0 |
| 28-Mar-2023 | 368.00 | 374.00 | 364.00 | 368.00 | 7,819,600 | 0 |
| 27-Mar-2023 | 368.00 | 372.00 | 368.00 | 370.00 | 6,025,400 | 0 |
| 24-Mar-2023 | 366.00 | 378.00 | 364.00 | 368.00 | 29,368,800 | 0 |
| 21-Mar-2023 | 360.00 | 368.00 | 360.00 | 364.00 | 8,741,200 | 0 |
| 20-Mar-2023 | 370.00 | 370.00 | 358.00 | 358.00 | 9,238,000 | 0 |
| 17-Mar-2023 | 348.00 | 368.00 | 348.00 | 368.00 | 23,639,600 | 0 |
| 16-Mar-2023 | 364.00 | 364.00 | 344.00 | 346.00 | 21,750,700 | 0 |
| 15-Mar-2023 | 368.00 | 378.00 | 362.00 | 364.00 | 11,922,400 | 0 |
| 14-Mar-2023 | 380.00 | 384.00 | 356.00 | 362.00 | 28,534,800 | 0 |
| 13-Mar-2023 | 390.00 | 390.00 | 378.00 | 380.00 | 16,252,900 | 0 |
| 10-Mar-2023 | 404.00 | 404.00 | 384.00 | 392.00 | 13,167,400 | 0 |
| 09-Mar-2023 | 404.00 | 410.00 | 402.00 | 404.00 | 9,332,900 | 0 |
| 08-Mar-2023 | 406.00 | 410.00 | 398.00 | 404.00 | 10,269,400 | 0 |
| 07-Mar-2023 | 404.00 | 410.00 | 402.00 | 406.00 | 18,566,700 | 0 |
| 06-Mar-2023 | 406.00 | 410.00 | 402.00 | 402.00 | 8,819,800 | 0 |
| 03-Mar-2023 | 414.00 | 418.00 | 404.00 | 406.00 | 10,738,800 | 0 |
| 02-Mar-2023 | 410.00 | 416.00 | 408.00 | 408.00 | 8,851,800 | 0 |
| 01-Mar-2023 | 404.00 | 414.00 | 400.00 | 408.00 | 13,652,500 | 0 |
| 28-Feb-2023 | 400.00 | 410.00 | 400.00 | 404.00 | 13,705,200 | 0 |
| 27-Feb-2023 | 412.00 | 414.00 | 398.00 | 398.00 | 14,583,500 | 0 |
| 24-Feb-2023 | 414.00 | 422.00 | 408.00 | 412.00 | 14,386,700 | 0 |
| 23-Feb-2023 | 412.00 | 418.00 | 404.00 | 414.00 | 18,635,300 | 0 |
| 22-Feb-2023 | 436.00 | 440.00 | 402.00 | 404.00 | 45,184,800 | 0 |
| 21-Feb-2023 | 438.00 | 446.00 | 432.00 | 432.00 | 22,326,100 | 0 |
| 20-Feb-2023 | 444.00 | 456.00 | 436.00 | 438.00 | 66,451,200 | 0 |
| 17-Feb-2023 | 430.00 | 450.00 | 422.00 | 442.00 | 88,352,400 | 0 |
| 16-Feb-2023 | 430.00 | 450.00 | 426.00 | 430.00 | 133,535,000 | 0 |
| 15-Feb-2023 | 406.00 | 436.00 | 404.00 | 430.00 | 161,847,000 | 0 |
| 14-Feb-2023 | 406.00 | 414.00 | 406.00 | 406.00 | 9,746,900 | 0 |
| 13-Feb-2023 | 406.00 | 412.00 | 398.00 | 406.00 | 13,721,900 | 0 |
| 10-Feb-2023 | 402.00 | 408.00 | 390.00 | 406.00 | 22,861,200 | 0 |
| 09-Feb-2023 | 416.00 | 422.00 | 400.00 | 402.00 | 18,890,700 | 0 |
| 08-Feb-2023 | 410.00 | 420.00 | 402.00 | 410.00 | 23,929,800 | 0 |
| 07-Feb-2023 | 442.00 | 450.00 | 414.00 | 414.00 | 60,510,400 | 0 |
| 06-Feb-2023 | 448.00 | 452.00 | 434.00 | 444.00 | 30,853,000 | 0 |
| 03-Feb-2023 | 450.00 | 456.00 | 444.00 | 446.00 | 42,633,600 | 0 |
| 02-Feb-2023 | 460.00 | 464.00 | 446.00 | 450.00 | 92,970,800 | 0 |
| 01-Feb-2023 | 440.00 | 466.00 | 438.00 | 450.00 | 67,654,400 | 0 |
| 31-Jan-2023 | 442.00 | 446.00 | 434.00 | 440.00 | 22,218,400 | 0 |
| 30-Jan-2023 | 430.00 | 450.00 | 430.00 | 442.00 | 44,079,800 | 0 |
| 27-Jan-2023 | 440.00 | 462.00 | 426.00 | 430.00 | 182,369,500 | 0 |
| 26-Jan-2023 | 372.00 | 442.00 | 372.00 | 438.00 | 182,566,100 | 0 |
| 25-Jan-2023 | 360.00 | 384.00 | 354.00 | 370.00 | 58,382,700 | 0 |
| 24-Jan-2023 | 368.00 | 370.00 | 358.00 | 360.00 | 18,609,600 | 0 |
| 20-Jan-2023 | 368.00 | 370.00 | 366.00 | 368.00 | 8,190,400 | 0 |
| 19-Jan-2023 | 368.00 | 372.00 | 366.00 | 366.00 | 12,693,800 | 0 |
| 18-Jan-2023 | 376.00 | 378.00 | 368.00 | 368.00 | 12,325,800 | 0 |
| 17-Jan-2023 | 370.00 | 380.00 | 370.00 | 376.00 | 38,082,200 | 0 |
| 16-Jan-2023 | 370.00 | 374.00 | 368.00 | 370.00 | 9,772,000 | 0 |
| 13-Jan-2023 | 366.00 | 374.00 | 360.00 | 368.00 | 15,682,300 | 0 |
| 12-Jan-2023 | 356.00 | 372.00 | 352.00 | 364.00 | 31,366,700 | 0 |
| 11-Jan-2023 | 374.00 | 378.00 | 352.00 | 356.00 | 19,457,100 | 0 |
| 10-Jan-2023 | 396.00 | 396.00 | 366.00 | 372.00 | 30,282,600 | 0 |
| 09-Jan-2023 | 406.00 | 414.00 | 392.00 | 392.00 | 21,034,900 | 0 |
| 06-Jan-2023 | 398.00 | 408.00 | 396.00 | 406.00 | 11,380,200 | 0 |
| 05-Jan-2023 | 424.00 | 428.00 | 396.00 | 396.00 | 28,780,500 | 0 |
| 04-Jan-2023 | 422.00 | 450.00 | 420.00 | 424.00 | 48,422,800 | 0 |
| 03-Jan-2023 | 412.00 | 422.00 | 412.00 | 420.00 | 17,578,700 | 0 |
| 02-Jan-2023 | 404.00 | 418.00 | 404.00 | 410.00 | 10,684,300 | 0 |
| 30-Dec-2022 | 404.00 | 422.00 | 402.00 | 404.00 | 17,726,900 | 0 |