| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 136.00 | 144.00 | 134.00 | 134.00 | 994,700 | 0 |
| 15-Mar-2023 | 146.00 | 149.00 | 143.00 | 144.00 | 215,900 | 0 |
| 14-Mar-2023 | 152.00 | 152.00 | 142.00 | 143.00 | 576,400 | 0 |
| 13-Mar-2023 | 152.00 | 152.00 | 145.00 | 150.00 | 551,500 | 0 |
| 10-Mar-2023 | 158.00 | 158.00 | 147.00 | 152.00 | 756,500 | 0 |
| 09-Mar-2023 | 158.00 | 162.00 | 155.00 | 158.00 | 3,298,800 | 0 |
| 08-Mar-2023 | 162.00 | 171.00 | 158.00 | 158.00 | 752,500 | 0 |
| 07-Mar-2023 | 171.00 | 173.00 | 161.00 | 161.00 | 161,900 | 0 |
| 06-Mar-2023 | 170.00 | 173.00 | 168.00 | 171.00 | 331,300 | 0 |
| 03-Mar-2023 | 172.00 | 173.00 | 169.00 | 170.00 | 100,000 | 0 |
| 02-Mar-2023 | 172.00 | 173.00 | 169.00 | 169.00 | 376,500 | 0 |
| 01-Mar-2023 | 173.00 | 173.00 | 171.00 | 171.00 | 299,100 | 0 |
| 28-Feb-2023 | 174.00 | 175.00 | 170.00 | 173.00 | 337,200 | 0 |
| 27-Feb-2023 | 173.00 | 175.00 | 171.00 | 171.00 | 356,700 | 0 |
| 24-Feb-2023 | 173.00 | 176.00 | 171.00 | 173.00 | 265,400 | 0 |
| 23-Feb-2023 | 174.00 | 177.00 | 173.00 | 174.00 | 217,000 | 0 |
| 22-Feb-2023 | 172.00 | 176.00 | 172.00 | 174.00 | 229,400 | 0 |
| 21-Feb-2023 | 172.00 | 178.00 | 172.00 | 173.00 | 284,400 | 0 |
| 20-Feb-2023 | 168.00 | 181.00 | 168.00 | 174.00 | 191,500 | 0 |
| 17-Feb-2023 | 176.00 | 178.00 | 173.00 | 177.00 | 234,100 | 0 |
| 16-Feb-2023 | 173.00 | 182.00 | 169.00 | 175.00 | 2,184,000 | 0 |
| 15-Feb-2023 | 172.00 | 175.00 | 168.00 | 173.00 | 760,600 | 0 |
| 14-Feb-2023 | 174.00 | 175.00 | 172.00 | 172.00 | 632,000 | 0 |
| 13-Feb-2023 | 175.00 | 176.00 | 171.00 | 174.00 | 477,300 | 0 |
| 10-Feb-2023 | 175.00 | 175.00 | 172.00 | 175.00 | 338,900 | 0 |
| 09-Feb-2023 | 175.00 | 178.00 | 173.00 | 175.00 | 665,900 | 0 |
| 08-Feb-2023 | 179.00 | 180.00 | 174.00 | 175.00 | 325,000 | 0 |
| 07-Feb-2023 | 182.00 | 183.00 | 174.00 | 177.00 | 1,128,200 | 0 |
| 06-Feb-2023 | 180.00 | 187.00 | 180.00 | 181.00 | 976,200 | 0 |
| 03-Feb-2023 | 174.00 | 190.00 | 172.00 | 180.00 | 2,840,600 | 0 |
| 02-Feb-2023 | 175.00 | 176.00 | 172.00 | 173.00 | 328,400 | 0 |
| 01-Feb-2023 | 174.00 | 174.00 | 170.00 | 174.00 | 980,900 | 0 |
| 31-Jan-2023 | 175.00 | 175.00 | 172.00 | 174.00 | 662,100 | 0 |
| 30-Jan-2023 | 177.00 | 180.00 | 175.00 | 175.00 | 308,400 | 0 |
| 27-Jan-2023 | 177.00 | 178.00 | 176.00 | 177.00 | 159,900 | 0 |
| 26-Jan-2023 | 175.00 | 180.00 | 173.00 | 176.00 | 320,100 | 0 |
| 25-Jan-2023 | 178.00 | 178.00 | 173.00 | 175.00 | 869,300 | 0 |
| 24-Jan-2023 | 175.00 | 180.00 | 175.00 | 178.00 | 339,700 | 0 |
| 20-Jan-2023 | 176.00 | 179.00 | 170.00 | 175.00 | 688,800 | 0 |
| 19-Jan-2023 | 178.00 | 178.00 | 175.00 | 175.00 | 870,700 | 0 |
| 18-Jan-2023 | 180.00 | 180.00 | 177.00 | 178.00 | 407,900 | 0 |
| 17-Jan-2023 | 177.00 | 182.00 | 175.00 | 180.00 | 1,204,900 | 0 |
| 16-Jan-2023 | 174.00 | 180.00 | 174.00 | 176.00 | 371,500 | 0 |
| 13-Jan-2023 | 180.00 | 190.00 | 174.00 | 174.00 | 808,900 | 0 |
| 12-Jan-2023 | 176.00 | 176.00 | 173.00 | 174.00 | 839,300 | 0 |
| 11-Jan-2023 | 177.00 | 181.00 | 174.00 | 175.00 | 704,300 | 0 |
| 10-Jan-2023 | 177.00 | 183.00 | 171.00 | 177.00 | 458,600 | 0 |
| 09-Jan-2023 | 180.00 | 188.00 | 177.00 | 177.00 | 549,700 | 0 |
| 06-Jan-2023 | 181.00 | 185.00 | 174.00 | 180.00 | 281,800 | 0 |
| 05-Jan-2023 | 192.00 | 192.00 | 179.00 | 180.00 | 1,378,400 | 0 |
| 04-Jan-2023 | 208.00 | 214.00 | 192.00 | 192.00 | 2,434,700 | 0 |
| 03-Jan-2023 | 188.00 | 206.00 | 188.00 | 206.00 | 4,863,100 | 0 |
| 02-Jan-2023 | 192.00 | 193.00 | 187.00 | 188.00 | 475,000 | 0 |
| 30-Dec-2022 | 193.00 | 199.00 | 185.00 | 192.00 | 614,400 | 0 |
| 29-Dec-2022 | 198.00 | 199.00 | 190.00 | 193.00 | 392,300 | 0 |
| 28-Dec-2022 | 199.00 | 204.00 | 199.00 | 199.00 | 505,700 | 0 |
| 27-Dec-2022 | 206.00 | 206.00 | 194.00 | 199.00 | 1,531,700 | 0 |
| 26-Dec-2022 | 230.00 | 230.00 | 208.00 | 208.00 | 2,934,000 | 0 |
| 23-Dec-2022 | 210.00 | 222.00 | 210.00 | 222.00 | 4,880,800 | 0 |
| 22-Dec-2022 | 200.00 | 202.00 | 190.00 | 202.00 | 766,700 | 0 |
| 21-Dec-2022 | 168.00 | 184.00 | 168.00 | 184.00 | 752,500 | 0 |
| 20-Dec-2022 | 170.00 | 170.00 | 167.00 | 168.00 | 295,200 | 0 |
| 19-Dec-2022 | 167.00 | 172.00 | 167.00 | 170.00 | 148,500 | 0 |
| 16-Dec-2022 | 162.00 | 174.00 | 162.00 | 170.00 | 245,200 | 0 |
| 15-Dec-2022 | 165.00 | 176.00 | 165.00 | 171.00 | 280,800 | 0 |
| 14-Dec-2022 | 178.00 | 178.00 | 163.00 | 173.00 | 905,800 | 0 |
| 13-Dec-2022 | 174.00 | 176.00 | 174.00 | 175.00 | 281,500 | 0 |
| 12-Dec-2022 | 168.00 | 180.00 | 168.00 | 174.00 | 185,600 | 0 |
| 09-Dec-2022 | 173.00 | 181.00 | 173.00 | 177.00 | 300,800 | 0 |
| 08-Dec-2022 | 173.00 | 183.00 | 172.00 | 176.00 | 513,600 | 0 |
| 07-Dec-2022 | 188.00 | 188.00 | 174.00 | 183.00 | 1,535,500 | 0 |
| 06-Dec-2022 | 195.00 | 198.00 | 186.00 | 187.00 | 356,900 | 0 |
| 05-Dec-2022 | 198.00 | 198.00 | 185.00 | 195.00 | 325,900 | 0 |
| 02-Dec-2022 | 194.00 | 199.00 | 194.00 | 198.00 | 136,100 | 0 |
| 01-Dec-2022 | 198.00 | 200.00 | 194.00 | 194.00 | 416,400 | 0 |
| 30-Nov-2022 | 186.00 | 200.00 | 186.00 | 194.00 | 1,009,100 | 0 |
| 29-Nov-2022 | 204.00 | 208.00 | 195.00 | 195.00 | 1,282,000 | 0 |
| 28-Nov-2022 | 210.00 | 210.00 | 204.00 | 204.00 | 246,100 | 0 |
| 25-Nov-2022 | 210.00 | 212.00 | 208.00 | 208.00 | 160,700 | 0 |
| 24-Nov-2022 | 210.00 | 212.00 | 208.00 | 210.00 | 156,700 | 0 |
| 23-Nov-2022 | 210.00 | 216.00 | 208.00 | 208.00 | 490,800 | 0 |
| 22-Nov-2022 | 214.00 | 214.00 | 210.00 | 210.00 | 520,100 | 0 |
| 21-Nov-2022 | 212.00 | 214.00 | 212.00 | 214.00 | 310,000 | 0 |
| 18-Nov-2022 | 212.00 | 216.00 | 210.00 | 212.00 | 176,400 | 0 |
| 17-Nov-2022 | 214.00 | 216.00 | 210.00 | 210.00 | 290,300 | 0 |
| 16-Nov-2022 | 212.00 | 218.00 | 210.00 | 214.00 | 372,800 | 0 |
| 15-Nov-2022 | 210.00 | 216.00 | 208.00 | 212.00 | 287,300 | 0 |
| 14-Nov-2022 | 212.00 | 216.00 | 208.00 | 210.00 | 425,300 | 0 |
| 11-Nov-2022 | 212.00 | 218.00 | 212.00 | 212.00 | 652,600 | 0 |
| 10-Nov-2022 | 216.00 | 216.00 | 212.00 | 212.00 | 462,800 | 0 |
| 09-Nov-2022 | 208.00 | 220.00 | 208.00 | 216.00 | 264,500 | 0 |
| 08-Nov-2022 | 208.00 | 222.00 | 208.00 | 220.00 | 438,100 | 0 |
| 07-Nov-2022 | 214.00 | 224.00 | 214.00 | 220.00 | 278,800 | 0 |
| 04-Nov-2022 | 212.00 | 222.00 | 212.00 | 220.00 | 380,100 | 0 |
| 03-Nov-2022 | 214.00 | 222.00 | 214.00 | 220.00 | 265,400 | 0 |
| 02-Nov-2022 | 214.00 | 222.00 | 214.00 | 220.00 | 541,300 | 0 |
| 01-Nov-2022 | 214.00 | 222.00 | 214.00 | 220.00 | 399,600 | 0 |
| 31-Oct-2022 | 210.00 | 224.00 | 210.00 | 220.00 | 714,900 | 0 |
| 28-Oct-2022 | 210.00 | 230.00 | 210.00 | 220.00 | 1,899,200 | 0 |
| 27-Oct-2022 | 210.00 | 222.00 | 210.00 | 216.00 | 768,500 | 0 |