| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 124.00 | 125.00 | 117.00 | 117.00 | 852,938,900 | 0 |
| 15-Mar-2023 | 123.00 | 126.00 | 123.00 | 125.00 | 349,050,000 | 0 |
| 14-Mar-2023 | 129.00 | 130.00 | 122.00 | 123.00 | 579,487,000 | 0 |
| 13-Mar-2023 | 129.00 | 132.00 | 124.00 | 129.00 | 317,982,600 | 0 |
| 10-Mar-2023 | 126.00 | 131.00 | 125.00 | 129.00 | 359,677,800 | 0 |
| 09-Mar-2023 | 124.00 | 128.00 | 124.00 | 126.00 | 304,060,000 | 0 |
| 08-Mar-2023 | 122.00 | 126.00 | 120.00 | 123.00 | 452,594,800 | 0 |
| 07-Mar-2023 | 128.00 | 131.00 | 123.00 | 124.00 | 639,951,100 | 0 |
| 06-Mar-2023 | 134.00 | 135.00 | 126.00 | 128.00 | 977,115,300 | 0 |
| 03-Mar-2023 | 135.00 | 137.00 | 133.00 | 133.00 | 273,933,000 | 0 |
| 02-Mar-2023 | 134.00 | 135.00 | 133.00 | 135.00 | 142,529,600 | 0 |
| 01-Mar-2023 | 136.00 | 137.00 | 133.00 | 134.00 | 386,850,400 | 0 |
| 28-Feb-2023 | 134.00 | 138.00 | 134.00 | 136.00 | 516,020,500 | 0 |
| 27-Feb-2023 | 135.00 | 138.00 | 134.00 | 134.00 | 396,885,600 | 0 |
| 24-Feb-2023 | 137.00 | 137.00 | 134.00 | 135.00 | 647,070,000 | 0 |
| 23-Feb-2023 | 133.00 | 137.00 | 133.00 | 135.00 | 512,286,700 | 0 |
| 22-Feb-2023 | 137.00 | 139.00 | 133.00 | 133.00 | 468,615,100 | 0 |
| 21-Feb-2023 | 140.00 | 141.00 | 135.00 | 135.00 | 578,604,200 | 0 |
| 20-Feb-2023 | 142.00 | 143.00 | 136.00 | 139.00 | 684,010,700 | 0 |
| 17-Feb-2023 | 140.00 | 144.00 | 139.00 | 142.00 | 537,635,600 | 0 |
| 16-Feb-2023 | 148.00 | 148.00 | 140.00 | 141.00 | 495,832,600 | 0 |
| 15-Feb-2023 | 147.00 | 149.00 | 143.00 | 144.00 | 810,983,900 | 0 |
| 14-Feb-2023 | 139.00 | 147.00 | 137.00 | 146.00 | 1,038,593,600 | 0 |
| 13-Feb-2023 | 137.00 | 141.00 | 137.00 | 137.00 | 336,090,900 | 0 |
| 10-Feb-2023 | 138.00 | 138.00 | 134.00 | 137.00 | 619,973,900 | 0 |
| 09-Feb-2023 | 143.00 | 143.00 | 139.00 | 139.00 | 577,463,000 | 0 |
| 08-Feb-2023 | 147.00 | 149.00 | 143.00 | 143.00 | 325,267,400 | 0 |
| 07-Feb-2023 | 147.00 | 149.00 | 145.00 | 146.00 | 542,898,900 | 0 |
| 06-Feb-2023 | 146.00 | 149.00 | 140.00 | 142.00 | 1,279,979,600 | 0 |
| 03-Feb-2023 | 155.00 | 156.00 | 146.00 | 147.00 | 1,375,602,900 | 0 |
| 02-Feb-2023 | 156.00 | 159.00 | 153.00 | 155.00 | 550,059,900 | 0 |
| 01-Feb-2023 | 153.00 | 158.00 | 151.00 | 155.00 | 945,036,200 | 0 |
| 31-Jan-2023 | 153.00 | 156.00 | 151.00 | 153.00 | 562,557,000 | 0 |
| 30-Jan-2023 | 157.00 | 160.00 | 154.00 | 154.00 | 520,831,400 | 0 |
| 27-Jan-2023 | 155.00 | 158.00 | 154.00 | 155.00 | 469,402,600 | 0 |
| 26-Jan-2023 | 169.00 | 169.00 | 155.00 | 155.00 | 906,611,300 | 0 |
| 25-Jan-2023 | 158.00 | 162.00 | 154.00 | 159.00 | 982,185,100 | 0 |
| 24-Jan-2023 | 163.00 | 163.00 | 153.00 | 158.00 | 1,770,586,200 | 0 |
| 20-Jan-2023 | 150.00 | 160.00 | 148.00 | 158.00 | 1,309,295,100 | 0 |
| 19-Jan-2023 | 148.00 | 151.00 | 147.00 | 150.00 | 325,253,100 | 0 |
| 18-Jan-2023 | 148.00 | 152.00 | 147.00 | 149.00 | 584,943,200 | 0 |
| 17-Jan-2023 | 147.00 | 153.00 | 146.00 | 148.00 | 1,252,379,200 | 0 |
| 16-Jan-2023 | 145.00 | 148.00 | 142.00 | 147.00 | 556,887,500 | 0 |
| 13-Jan-2023 | 144.00 | 147.00 | 143.00 | 144.00 | 622,124,000 | 0 |
| 12-Jan-2023 | 145.00 | 149.00 | 141.00 | 142.00 | 1,086,123,100 | 0 |
| 11-Jan-2023 | 143.00 | 149.00 | 137.00 | 147.00 | 913,583,900 | 0 |
| 10-Jan-2023 | 138.00 | 144.00 | 132.00 | 142.00 | 1,339,258,200 | 0 |
| 09-Jan-2023 | 148.00 | 151.00 | 138.00 | 138.00 | 1,124,560,900 | 0 |
| 06-Jan-2023 | 146.00 | 150.00 | 144.00 | 148.00 | 466,731,500 | 0 |
| 05-Jan-2023 | 153.00 | 155.00 | 145.00 | 145.00 | 2,213,502,300 | 0 |
| 04-Jan-2023 | 168.00 | 168.00 | 155.00 | 155.00 | 1,086,648,900 | 0 |
| 03-Jan-2023 | 163.00 | 168.00 | 161.00 | 166.00 | 557,192,900 | 0 |
| 02-Jan-2023 | 164.00 | 164.00 | 158.00 | 161.00 | 312,286,900 | 0 |
| 30-Dec-2022 | 166.00 | 166.00 | 161.00 | 161.00 | 290,512,000 | 0 |
| 29-Dec-2022 | 164.00 | 166.00 | 161.00 | 164.00 | 466,197,700 | 0 |
| 28-Dec-2022 | 168.00 | 169.00 | 163.00 | 164.00 | 396,591,000 | 0 |
| 27-Dec-2022 | 170.00 | 171.00 | 168.00 | 168.00 | 290,435,000 | 0 |
| 26-Dec-2022 | 171.00 | 173.00 | 168.00 | 169.00 | 344,982,000 | 0 |
| 23-Dec-2022 | 168.00 | 173.00 | 166.00 | 171.00 | 486,744,000 | 0 |
| 22-Dec-2022 | 166.00 | 169.00 | 166.00 | 168.00 | 320,005,500 | 0 |
| 21-Dec-2022 | 164.00 | 167.00 | 162.00 | 166.00 | 420,944,500 | 0 |
| 20-Dec-2022 | 167.00 | 171.00 | 164.00 | 164.00 | 681,604,300 | 0 |
| 19-Dec-2022 | 170.00 | 172.00 | 167.00 | 167.00 | 511,559,900 | 0 |
| 16-Dec-2022 | 174.00 | 174.00 | 170.00 | 172.00 | 347,291,500 | 0 |
| 15-Dec-2022 | 175.00 | 176.00 | 173.00 | 174.00 | 439,015,400 | 0 |
| 14-Dec-2022 | 176.00 | 178.00 | 172.00 | 175.00 | 482,737,200 | 0 |
| 13-Dec-2022 | 175.00 | 179.00 | 174.00 | 175.00 | 803,136,600 | 0 |
| 12-Dec-2022 | 172.00 | 177.00 | 169.00 | 176.00 | 733,669,900 | 0 |
| 09-Dec-2022 | 174.00 | 177.00 | 171.00 | 172.00 | 934,468,600 | 0 |
| 08-Dec-2022 | 171.00 | 174.00 | 163.00 | 173.00 | 1,438,165,500 | 0 |
| 07-Dec-2022 | 172.00 | 175.00 | 171.00 | 171.00 | 745,175,400 | 0 |
| 06-Dec-2022 | 171.00 | 175.00 | 167.00 | 171.00 | 1,598,733,600 | 0 |
| 05-Dec-2022 | 182.00 | 182.00 | 170.00 | 171.00 | 2,515,627,000 | 0 |
| 02-Dec-2022 | 184.00 | 185.00 | 181.00 | 181.00 | 776,091,800 | 0 |
| 01-Dec-2022 | 185.00 | 186.00 | 182.00 | 184.00 | 987,060,400 | 0 |
| 30-Nov-2022 | 186.00 | 187.00 | 181.00 | 182.00 | 2,617,202,600 | 0 |
| 29-Nov-2022 | 179.00 | 185.00 | 178.00 | 185.00 | 1,524,747,600 | 0 |
| 28-Nov-2022 | 179.00 | 184.00 | 173.00 | 179.00 | 2,994,933,600 | 0 |
| 25-Nov-2022 | 189.00 | 192.00 | 184.00 | 185.00 | 1,544,548,200 | 0 |
| 24-Nov-2022 | 195.00 | 198.00 | 186.00 | 189.00 | 2,426,172,200 | 0 |
| 23-Nov-2022 | 188.00 | 195.00 | 188.00 | 195.00 | 2,541,337,500 | 0 |
| 22-Nov-2022 | 188.00 | 191.00 | 184.00 | 188.00 | 2,383,466,900 | 0 |
| 21-Nov-2022 | 183.00 | 187.00 | 179.00 | 186.00 | 1,851,155,100 | 0 |
| 18-Nov-2022 | 176.00 | 181.00 | 174.00 | 181.00 | 1,640,297,400 | 0 |
| 17-Nov-2022 | 175.00 | 178.00 | 172.00 | 175.00 | 1,228,597,500 | 0 |
| 16-Nov-2022 | 180.00 | 181.00 | 174.00 | 176.00 | 1,641,878,900 | 0 |
| 15-Nov-2022 | 181.00 | 183.00 | 174.00 | 176.00 | 2,368,807,100 | 0 |
| 14-Nov-2022 | 183.00 | 188.00 | 179.00 | 180.00 | 1,413,241,800 | 0 |
| 11-Nov-2022 | 192.00 | 194.00 | 184.00 | 185.00 | 2,906,017,700 | 0 |
| 10-Nov-2022 | 183.00 | 188.00 | 179.00 | 187.00 | 2,325,159,900 | 0 |
| 09-Nov-2022 | 185.00 | 190.00 | 183.00 | 185.00 | 2,322,746,700 | 0 |
| 08-Nov-2022 | 180.00 | 186.00 | 168.00 | 185.00 | 2,163,724,500 | 0 |
| 07-Nov-2022 | 175.00 | 181.00 | 168.00 | 178.00 | 3,094,215,800 | 0 |
| 04-Nov-2022 | 180.00 | 180.00 | 169.00 | 173.00 | 3,628,004,600 | 0 |
| 03-Nov-2022 | 191.00 | 191.00 | 178.00 | 180.00 | 2,424,630,100 | 0 |
| 02-Nov-2022 | 185.00 | 185.00 | 176.00 | 181.00 | 2,467,728,200 | 0 |
| 01-Nov-2022 | 186.00 | 188.00 | 180.00 | 183.00 | 3,356,661,900 | 0 |
| 31-Oct-2022 | 185.00 | 192.00 | 183.00 | 189.00 | 3,392,895,100 | 0 |
| 28-Oct-2022 | 190.00 | 191.00 | 181.00 | 182.00 | 2,798,451,400 | 0 |
| 27-Oct-2022 | 189.00 | 192.00 | 186.00 | 189.00 | 1,977,603,900 | 0 |