| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 157.00 | 160.00 | 147.00 | 147.00 | 294,195,600 | 0 |
| 15-Mar-2023 | 155.00 | 157.00 | 154.00 | 157.00 | 74,715,300 | 0 |
| 14-Mar-2023 | 160.00 | 165.00 | 153.00 | 154.00 | 264,421,800 | 0 |
| 13-Mar-2023 | 155.00 | 159.00 | 154.00 | 158.00 | 187,781,800 | 0 |
| 10-Mar-2023 | 153.00 | 155.00 | 152.00 | 153.00 | 95,970,800 | 0 |
| 09-Mar-2023 | 153.00 | 155.00 | 152.00 | 153.00 | 119,858,600 | 0 |
| 08-Mar-2023 | 154.00 | 156.00 | 151.00 | 153.00 | 164,133,700 | 0 |
| 07-Mar-2023 | 165.00 | 166.00 | 156.00 | 156.00 | 152,161,500 | 0 |
| 06-Mar-2023 | 167.00 | 169.00 | 162.00 | 164.00 | 161,117,400 | 0 |
| 03-Mar-2023 | 168.00 | 170.00 | 166.00 | 166.00 | 68,216,400 | 0 |
| 02-Mar-2023 | 168.00 | 170.00 | 166.00 | 168.00 | 132,729,900 | 0 |
| 01-Mar-2023 | 164.00 | 167.00 | 163.00 | 167.00 | 121,208,400 | 0 |
| 28-Feb-2023 | 162.00 | 163.00 | 160.00 | 163.00 | 98,267,500 | 0 |
| 27-Feb-2023 | 164.00 | 165.00 | 160.00 | 161.00 | 90,232,500 | 0 |
| 24-Feb-2023 | 162.00 | 165.00 | 161.00 | 164.00 | 105,774,000 | 0 |
| 23-Feb-2023 | 165.00 | 167.00 | 161.00 | 162.00 | 153,694,800 | 0 |
| 22-Feb-2023 | 168.00 | 169.00 | 164.00 | 164.00 | 150,562,300 | 0 |
| 21-Feb-2023 | 169.00 | 171.00 | 167.00 | 167.00 | 120,035,000 | 0 |
| 20-Feb-2023 | 172.00 | 174.00 | 165.00 | 168.00 | 245,467,000 | 0 |
| 17-Feb-2023 | 176.00 | 177.00 | 172.00 | 172.00 | 205,970,400 | 0 |
| 16-Feb-2023 | 174.00 | 180.00 | 170.00 | 175.00 | 281,535,400 | 0 |
| 15-Feb-2023 | 179.00 | 179.00 | 171.00 | 173.00 | 210,451,600 | 0 |
| 14-Feb-2023 | 170.00 | 176.00 | 168.00 | 176.00 | 301,554,200 | 0 |
| 13-Feb-2023 | 165.00 | 173.00 | 165.00 | 168.00 | 206,875,200 | 0 |
| 10-Feb-2023 | 176.00 | 176.00 | 165.00 | 169.00 | 662,447,000 | 0 |
| 09-Feb-2023 | 180.00 | 182.00 | 176.00 | 177.00 | 174,537,700 | 0 |
| 08-Feb-2023 | 180.00 | 183.00 | 179.00 | 180.00 | 222,054,300 | 0 |
| 07-Feb-2023 | 177.00 | 182.00 | 177.00 | 180.00 | 206,970,100 | 0 |
| 06-Feb-2023 | 178.00 | 184.00 | 174.00 | 177.00 | 400,272,900 | 0 |
| 03-Feb-2023 | 191.00 | 191.00 | 181.00 | 181.00 | 369,254,200 | 0 |
| 02-Feb-2023 | 194.00 | 197.00 | 189.00 | 192.00 | 441,123,000 | 0 |
| 01-Feb-2023 | 186.00 | 193.00 | 185.00 | 191.00 | 565,546,300 | 0 |
| 31-Jan-2023 | 179.00 | 185.00 | 178.00 | 184.00 | 339,037,800 | 0 |
| 30-Jan-2023 | 186.00 | 190.00 | 181.00 | 181.00 | 301,304,700 | 0 |
| 27-Jan-2023 | 194.00 | 194.00 | 182.00 | 184.00 | 830,330,400 | 0 |
| 26-Jan-2023 | 198.00 | 204.00 | 193.00 | 193.00 | 892,098,700 | 0 |
| 25-Jan-2023 | 200.00 | 202.00 | 195.00 | 197.00 | 492,051,500 | 0 |
| 24-Jan-2023 | 186.00 | 202.00 | 186.00 | 199.00 | 1,646,876,500 | 0 |
| 20-Jan-2023 | 184.00 | 188.00 | 182.00 | 186.00 | 443,371,400 | 0 |
| 19-Jan-2023 | 188.00 | 188.00 | 180.00 | 182.00 | 554,776,300 | 0 |
| 18-Jan-2023 | 180.00 | 184.00 | 174.00 | 182.00 | 702,655,300 | 0 |
| 17-Jan-2023 | 188.00 | 195.00 | 180.00 | 180.00 | 1,660,717,200 | 0 |
| 16-Jan-2023 | 154.00 | 188.00 | 154.00 | 187.00 | 1,263,285,900 | 0 |
| 13-Jan-2023 | 156.00 | 159.00 | 156.00 | 157.00 | 126,643,000 | 0 |
| 12-Jan-2023 | 158.00 | 160.00 | 155.00 | 155.00 | 169,380,800 | 0 |
| 11-Jan-2023 | 158.00 | 162.00 | 152.00 | 158.00 | 261,284,400 | 0 |
| 10-Jan-2023 | 154.00 | 159.00 | 153.00 | 158.00 | 250,980,600 | 0 |
| 09-Jan-2023 | 153.00 | 161.00 | 151.00 | 153.00 | 434,995,200 | 0 |
| 06-Jan-2023 | 152.00 | 154.00 | 147.00 | 152.00 | 75,497,200 | 0 |
| 05-Jan-2023 | 162.00 | 165.00 | 151.00 | 152.00 | 535,938,800 | 0 |
| 04-Jan-2023 | 169.00 | 169.00 | 162.00 | 162.00 | 228,361,800 | 0 |
| 03-Jan-2023 | 161.00 | 171.00 | 159.00 | 167.00 | 482,644,400 | 0 |
| 02-Jan-2023 | 162.00 | 163.00 | 159.00 | 160.00 | 71,224,000 | 0 |
| 30-Dec-2022 | 165.00 | 166.00 | 159.00 | 159.00 | 111,249,400 | 0 |
| 29-Dec-2022 | 166.00 | 167.00 | 162.00 | 164.00 | 102,354,100 | 0 |
| 28-Dec-2022 | 173.00 | 174.00 | 165.00 | 165.00 | 196,767,400 | 0 |
| 27-Dec-2022 | 170.00 | 175.00 | 168.00 | 172.00 | 334,102,500 | 0 |
| 26-Dec-2022 | 165.00 | 172.00 | 164.00 | 170.00 | 138,836,200 | 0 |
| 23-Dec-2022 | 162.00 | 165.00 | 160.00 | 165.00 | 56,026,400 | 0 |
| 22-Dec-2022 | 161.00 | 164.00 | 160.00 | 162.00 | 100,440,600 | 0 |
| 21-Dec-2022 | 164.00 | 166.00 | 158.00 | 161.00 | 98,694,700 | 0 |
| 20-Dec-2022 | 168.00 | 170.00 | 164.00 | 164.00 | 95,218,600 | 0 |
| 19-Dec-2022 | 173.00 | 174.00 | 167.00 | 168.00 | 60,627,900 | 0 |
| 16-Dec-2022 | 168.00 | 172.00 | 164.00 | 172.00 | 291,868,100 | 0 |
| 15-Dec-2022 | 172.00 | 173.00 | 168.00 | 169.00 | 166,630,600 | 0 |
| 14-Dec-2022 | 174.00 | 174.00 | 170.00 | 172.00 | 103,415,500 | 0 |
| 13-Dec-2022 | 175.00 | 177.00 | 171.00 | 171.00 | 161,439,600 | 0 |
| 12-Dec-2022 | 185.00 | 185.00 | 171.00 | 174.00 | 84,574,500 | 0 |
| 09-Dec-2022 | 175.00 | 177.00 | 171.00 | 175.00 | 106,467,200 | 0 |
| 08-Dec-2022 | 176.00 | 178.00 | 164.00 | 174.00 | 355,701,000 | 0 |
| 07-Dec-2022 | 177.00 | 181.00 | 175.00 | 176.00 | 123,865,800 | 0 |
| 06-Dec-2022 | 181.00 | 181.00 | 175.00 | 176.00 | 155,871,400 | 0 |
| 05-Dec-2022 | 186.00 | 186.00 | 177.00 | 178.00 | 172,239,800 | 0 |
| 02-Dec-2022 | 185.00 | 192.00 | 184.00 | 184.00 | 400,670,200 | 0 |
| 01-Dec-2022 | 183.00 | 187.00 | 182.00 | 185.00 | 182,282,900 | 0 |
| 30-Nov-2022 | 179.00 | 183.00 | 178.00 | 183.00 | 161,544,600 | 0 |
| 29-Nov-2022 | 176.00 | 181.00 | 175.00 | 179.00 | 143,211,600 | 0 |
| 28-Nov-2022 | 184.00 | 185.00 | 173.00 | 176.00 | 287,939,800 | 0 |
| 25-Nov-2022 | 186.00 | 187.00 | 182.00 | 183.00 | 121,368,300 | 0 |
| 24-Nov-2022 | 190.00 | 192.00 | 182.00 | 183.00 | 362,036,000 | 0 |
| 23-Nov-2022 | 188.00 | 192.00 | 187.00 | 189.00 | 329,743,400 | 0 |
| 22-Nov-2022 | 184.00 | 190.00 | 182.00 | 188.00 | 384,996,200 | 0 |
| 21-Nov-2022 | 184.00 | 186.00 | 182.00 | 183.00 | 164,026,300 | 0 |
| 18-Nov-2022 | 179.00 | 184.00 | 177.00 | 184.00 | 161,358,400 | 0 |
| 17-Nov-2022 | 177.00 | 179.00 | 175.00 | 179.00 | 113,538,700 | 0 |
| 16-Nov-2022 | 180.00 | 184.00 | 176.00 | 177.00 | 162,639,600 | 0 |
| 15-Nov-2022 | 186.00 | 187.00 | 179.00 | 180.00 | 274,080,300 | 0 |
| 14-Nov-2022 | 188.00 | 191.00 | 184.00 | 185.00 | 180,283,200 | 0 |
| 11-Nov-2022 | 191.00 | 193.00 | 187.00 | 187.00 | 441,330,100 | 0 |
| 10-Nov-2022 | 187.00 | 189.00 | 182.00 | 186.00 | 311,904,300 | 0 |
| 09-Nov-2022 | 184.00 | 192.00 | 183.00 | 186.00 | 495,952,000 | 0 |
| 08-Nov-2022 | 187.00 | 190.00 | 182.00 | 182.00 | 471,961,200 | 0 |
| 07-Nov-2022 | 175.00 | 188.00 | 174.00 | 187.00 | 720,980,000 | 0 |
| 04-Nov-2022 | 174.00 | 175.00 | 166.00 | 173.00 | 349,194,500 | 0 |
| 03-Nov-2022 | 176.00 | 177.00 | 170.00 | 173.00 | 222,568,300 | 0 |
| 02-Nov-2022 | 177.00 | 180.00 | 172.00 | 174.00 | 181,493,700 | 0 |
| 01-Nov-2022 | 182.00 | 184.00 | 175.00 | 177.00 | 237,421,600 | 0 |
| 31-Oct-2022 | 174.00 | 181.00 | 173.00 | 181.00 | 540,522,300 | 0 |
| 28-Oct-2022 | 181.00 | 184.00 | 173.00 | 173.00 | 483,994,700 | 0 |
| 27-Oct-2022 | 189.00 | 190.00 | 177.00 | 181.00 | 874,975,400 | 0 |