| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 350.00 | 362.00 | 334.00 | 336.00 | 11,574,800 | 0 |
| 15-Mar-2023 | 344.00 | 356.00 | 342.00 | 348.00 | 5,201,800 | 0 |
| 14-Mar-2023 | 366.00 | 370.00 | 342.00 | 344.00 | 11,966,000 | 0 |
| 13-Mar-2023 | 358.00 | 376.00 | 352.00 | 364.00 | 11,285,300 | 0 |
| 10-Mar-2023 | 374.00 | 380.00 | 358.00 | 358.00 | 15,096,800 | 0 |
| 09-Mar-2023 | 386.00 | 404.00 | 372.00 | 374.00 | 34,524,300 | 0 |
| 08-Mar-2023 | 340.00 | 386.00 | 338.00 | 384.00 | 55,360,700 | 0 |
| 07-Mar-2023 | 346.00 | 360.00 | 334.00 | 338.00 | 19,739,300 | 0 |
| 06-Mar-2023 | 328.00 | 328.00 | 320.00 | 326.00 | 1,938,900 | 0 |
| 03-Mar-2023 | 332.00 | 336.00 | 328.00 | 328.00 | 1,823,200 | 0 |
| 02-Mar-2023 | 326.00 | 338.00 | 326.00 | 334.00 | 6,383,200 | 0 |
| 01-Mar-2023 | 326.00 | 328.00 | 324.00 | 326.00 | 1,186,600 | 0 |
| 28-Feb-2023 | 322.00 | 328.00 | 320.00 | 326.00 | 2,247,000 | 0 |
| 27-Feb-2023 | 326.00 | 328.00 | 322.00 | 322.00 | 1,534,100 | 0 |
| 24-Feb-2023 | 322.00 | 326.00 | 322.00 | 326.00 | 1,949,400 | 0 |
| 23-Feb-2023 | 324.00 | 328.00 | 322.00 | 322.00 | 2,715,700 | 0 |
| 22-Feb-2023 | 330.00 | 334.00 | 324.00 | 324.00 | 1,446,500 | 0 |
| 21-Feb-2023 | 336.00 | 338.00 | 330.00 | 330.00 | 2,440,100 | 0 |
| 20-Feb-2023 | 326.00 | 340.00 | 326.00 | 334.00 | 10,658,300 | 0 |
| 17-Feb-2023 | 330.00 | 330.00 | 326.00 | 326.00 | 1,549,700 | 0 |
| 16-Feb-2023 | 332.00 | 332.00 | 326.00 | 330.00 | 953,000 | 0 |
| 15-Feb-2023 | 338.00 | 338.00 | 330.00 | 332.00 | 1,460,000 | 0 |
| 14-Feb-2023 | 332.00 | 346.00 | 330.00 | 336.00 | 1,576,300 | 0 |
| 13-Feb-2023 | 330.00 | 336.00 | 328.00 | 330.00 | 1,901,400 | 0 |
| 10-Feb-2023 | 340.00 | 344.00 | 322.00 | 330.00 | 3,544,200 | 0 |
| 09-Feb-2023 | 336.00 | 352.00 | 336.00 | 338.00 | 7,119,900 | 0 |
| 08-Feb-2023 | 322.00 | 340.00 | 320.00 | 334.00 | 5,537,900 | 0 |
| 07-Feb-2023 | 322.00 | 326.00 | 320.00 | 322.00 | 5,505,700 | 0 |
| 06-Feb-2023 | 324.00 | 328.00 | 322.00 | 322.00 | 2,453,400 | 0 |
| 03-Feb-2023 | 324.00 | 326.00 | 320.00 | 322.00 | 2,456,300 | 0 |
| 02-Feb-2023 | 322.00 | 326.00 | 320.00 | 324.00 | 1,745,600 | 0 |
| 01-Feb-2023 | 324.00 | 326.00 | 320.00 | 322.00 | 3,279,000 | 0 |
| 31-Jan-2023 | 326.00 | 326.00 | 320.00 | 324.00 | 4,890,100 | 0 |
| 30-Jan-2023 | 326.00 | 334.00 | 322.00 | 324.00 | 3,997,400 | 0 |
| 27-Jan-2023 | 318.00 | 330.00 | 318.00 | 324.00 | 5,871,300 | 0 |
| 26-Jan-2023 | 308.00 | 320.00 | 306.00 | 318.00 | 7,478,300 | 0 |
| 25-Jan-2023 | 308.00 | 316.00 | 304.00 | 306.00 | 4,349,800 | 0 |
| 24-Jan-2023 | 316.00 | 316.00 | 302.00 | 308.00 | 929,600 | 0 |
| 20-Jan-2023 | 300.00 | 312.00 | 300.00 | 308.00 | 1,539,000 | 0 |
| 19-Jan-2023 | 304.00 | 306.00 | 300.00 | 300.00 | 946,100 | 0 |
| 18-Jan-2023 | 296.00 | 304.00 | 294.00 | 304.00 | 1,874,400 | 0 |
| 17-Jan-2023 | 300.00 | 302.00 | 296.00 | 296.00 | 2,396,100 | 0 |
| 16-Jan-2023 | 296.00 | 304.00 | 294.00 | 298.00 | 1,807,400 | 0 |
| 13-Jan-2023 | 298.00 | 300.00 | 294.00 | 294.00 | 671,100 | 0 |
| 12-Jan-2023 | 298.00 | 302.00 | 292.00 | 298.00 | 1,156,400 | 0 |
| 11-Jan-2023 | 294.00 | 298.00 | 292.00 | 298.00 | 2,062,700 | 0 |
| 10-Jan-2023 | 292.00 | 296.00 | 292.00 | 294.00 | 967,700 | 0 |
| 09-Jan-2023 | 294.00 | 296.00 | 290.00 | 294.00 | 1,538,000 | 0 |
| 06-Jan-2023 | 294.00 | 300.00 | 294.00 | 294.00 | 1,292,400 | 0 |
| 05-Jan-2023 | 302.00 | 304.00 | 292.00 | 294.00 | 3,890,600 | 0 |
| 04-Jan-2023 | 300.00 | 304.00 | 298.00 | 302.00 | 1,613,900 | 0 |
| 03-Jan-2023 | 304.00 | 306.00 | 300.00 | 300.00 | 1,575,600 | 0 |
| 02-Jan-2023 | 300.00 | 304.00 | 300.00 | 304.00 | 493,100 | 0 |
| 30-Dec-2022 | 296.00 | 304.00 | 294.00 | 300.00 | 932,400 | 0 |
| 29-Dec-2022 | 304.00 | 304.00 | 296.00 | 296.00 | 2,008,200 | 0 |
| 28-Dec-2022 | 304.00 | 304.00 | 300.00 | 304.00 | 691,700 | 0 |
| 27-Dec-2022 | 300.00 | 306.00 | 300.00 | 302.00 | 1,561,900 | 0 |
| 26-Dec-2022 | 304.00 | 304.00 | 300.00 | 300.00 | 785,900 | 0 |
| 23-Dec-2022 | 300.00 | 306.00 | 300.00 | 304.00 | 1,809,400 | 0 |
| 22-Dec-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 766,600 | 0 |
| 21-Dec-2022 | 302.00 | 306.00 | 296.00 | 298.00 | 4,532,100 | 0 |
| 20-Dec-2022 | 314.00 | 314.00 | 300.00 | 302.00 | 5,571,900 | 0 |
| 19-Dec-2022 | 312.00 | 316.00 | 312.00 | 314.00 | 615,300 | 0 |
| 16-Dec-2022 | 314.00 | 314.00 | 310.00 | 310.00 | 2,075,700 | 0 |
| 15-Dec-2022 | 314.00 | 318.00 | 312.00 | 316.00 | 823,900 | 0 |
| 14-Dec-2022 | 320.00 | 322.00 | 310.00 | 316.00 | 3,448,300 | 0 |
| 13-Dec-2022 | 320.00 | 326.00 | 318.00 | 320.00 | 1,874,000 | 0 |
| 12-Dec-2022 | 320.00 | 326.00 | 314.00 | 320.00 | 1,049,400 | 0 |
| 09-Dec-2022 | 326.00 | 328.00 | 318.00 | 320.00 | 2,169,600 | 0 |
| 08-Dec-2022 | 324.00 | 326.00 | 316.00 | 326.00 | 2,848,800 | 0 |
| 07-Dec-2022 | 322.00 | 332.00 | 316.00 | 322.00 | 2,922,500 | 0 |
| 06-Dec-2022 | 338.00 | 340.00 | 324.00 | 324.00 | 5,762,700 | 0 |
| 05-Dec-2022 | 342.00 | 350.00 | 338.00 | 338.00 | 2,735,700 | 0 |
| 02-Dec-2022 | 348.00 | 354.00 | 342.00 | 342.00 | 4,149,000 | 0 |
| 01-Dec-2022 | 350.00 | 356.00 | 344.00 | 348.00 | 2,244,100 | 0 |
| 30-Nov-2022 | 344.00 | 354.00 | 336.00 | 350.00 | 2,301,400 | 0 |
| 29-Nov-2022 | 344.00 | 350.00 | 342.00 | 342.00 | 3,827,700 | 0 |
| 28-Nov-2022 | 354.00 | 360.00 | 346.00 | 346.00 | 4,618,500 | 0 |
| 25-Nov-2022 | 368.00 | 368.00 | 354.00 | 356.00 | 5,167,700 | 0 |
| 24-Nov-2022 | 364.00 | 370.00 | 358.00 | 366.00 | 4,375,900 | 0 |
| 23-Nov-2022 | 364.00 | 376.00 | 360.00 | 364.00 | 8,675,600 | 0 |
| 22-Nov-2022 | 346.00 | 364.00 | 346.00 | 362.00 | 4,497,900 | 0 |
| 21-Nov-2022 | 362.00 | 378.00 | 346.00 | 346.00 | 19,089,500 | 0 |
| 18-Nov-2022 | 352.00 | 362.00 | 348.00 | 362.00 | 8,068,400 | 0 |
| 17-Nov-2022 | 332.00 | 358.00 | 330.00 | 348.00 | 9,501,000 | 0 |
| 16-Nov-2022 | 334.00 | 342.00 | 330.00 | 330.00 | 3,431,500 | 0 |
| 15-Nov-2022 | 322.00 | 348.00 | 322.00 | 334.00 | 5,308,200 | 0 |
| 14-Nov-2022 | 354.00 | 360.00 | 338.00 | 338.00 | 10,625,400 | 0 |
| 11-Nov-2022 | 352.00 | 360.00 | 352.00 | 354.00 | 4,194,300 | 0 |
| 10-Nov-2022 | 352.00 | 358.00 | 346.00 | 350.00 | 3,474,700 | 0 |
| 09-Nov-2022 | 358.00 | 366.00 | 344.00 | 352.00 | 6,071,600 | 0 |
| 08-Nov-2022 | 352.00 | 366.00 | 340.00 | 358.00 | 17,749,800 | 0 |
| 07-Nov-2022 | 366.00 | 372.00 | 350.00 | 352.00 | 11,514,100 | 0 |
| 04-Nov-2022 | 394.00 | 396.00 | 366.00 | 370.00 | 26,986,500 | 0 |
| 03-Nov-2022 | 374.00 | 398.00 | 374.00 | 392.00 | 15,088,600 | 0 |
| 02-Nov-2022 | 376.00 | 384.00 | 356.00 | 374.00 | 16,535,500 | 0 |
| 01-Nov-2022 | 402.00 | 412.00 | 376.00 | 376.00 | 19,851,400 | 0 |
| 31-Oct-2022 | 410.00 | 416.00 | 386.00 | 402.00 | 22,883,900 | 0 |
| 28-Oct-2022 | 434.00 | 448.00 | 404.00 | 412.00 | 28,499,300 | 0 |
| 27-Oct-2022 | 416.00 | 436.00 | 410.00 | 434.00 | 12,854,100 | 0 |