| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 294.00 | 294.00 | 276.00 | 280.00 | 33,758,000 | 0 |
| 15-Mar-2023 | 294.00 | 298.00 | 286.00 | 292.00 | 14,340,900 | 0 |
| 14-Mar-2023 | 300.00 | 302.00 | 284.00 | 288.00 | 21,703,000 | 0 |
| 13-Mar-2023 | 292.00 | 302.00 | 292.00 | 298.00 | 52,972,700 | 0 |
| 10-Mar-2023 | 290.00 | 292.00 | 284.00 | 292.00 | 7,037,500 | 0 |
| 09-Mar-2023 | 290.00 | 294.00 | 286.00 | 286.00 | 15,101,700 | 0 |
| 08-Mar-2023 | 288.00 | 290.00 | 280.00 | 286.00 | 17,483,600 | 0 |
| 07-Mar-2023 | 302.00 | 302.00 | 286.00 | 288.00 | 23,369,400 | 0 |
| 06-Mar-2023 | 314.00 | 314.00 | 298.00 | 302.00 | 26,555,500 | 0 |
| 03-Mar-2023 | 308.00 | 318.00 | 308.00 | 312.00 | 33,007,700 | 0 |
| 02-Mar-2023 | 302.00 | 312.00 | 302.00 | 308.00 | 33,785,500 | 0 |
| 01-Mar-2023 | 306.00 | 308.00 | 298.00 | 302.00 | 22,198,500 | 0 |
| 28-Feb-2023 | 302.00 | 312.00 | 298.00 | 306.00 | 48,138,300 | 0 |
| 27-Feb-2023 | 302.00 | 306.00 | 296.00 | 298.00 | 27,711,500 | 0 |
| 24-Feb-2023 | 290.00 | 304.00 | 288.00 | 302.00 | 45,640,700 | 0 |
| 23-Feb-2023 | 288.00 | 294.00 | 286.00 | 290.00 | 39,943,300 | 0 |
| 22-Feb-2023 | 284.00 | 290.00 | 282.00 | 286.00 | 24,418,300 | 0 |
| 21-Feb-2023 | 280.00 | 282.00 | 278.00 | 282.00 | 8,985,300 | 0 |
| 20-Feb-2023 | 282.00 | 286.00 | 278.00 | 278.00 | 17,778,600 | 0 |
| 17-Feb-2023 | 282.00 | 284.00 | 278.00 | 282.00 | 11,489,400 | 0 |
| 16-Feb-2023 | 288.00 | 292.00 | 282.00 | 282.00 | 24,224,500 | 0 |
| 15-Feb-2023 | 288.00 | 298.00 | 284.00 | 286.00 | 59,579,000 | 0 |
| 14-Feb-2023 | 290.00 | 292.00 | 282.00 | 288.00 | 25,096,400 | 0 |
| 13-Feb-2023 | 280.00 | 290.00 | 276.00 | 290.00 | 36,785,000 | 0 |
| 10-Feb-2023 | 274.00 | 280.00 | 270.00 | 278.00 | 23,796,900 | 0 |
| 09-Feb-2023 | 290.00 | 292.00 | 276.00 | 278.00 | 34,255,300 | 0 |
| 08-Feb-2023 | 284.00 | 290.00 | 280.00 | 290.00 | 36,754,100 | 0 |
| 07-Feb-2023 | 274.00 | 286.00 | 274.00 | 282.00 | 95,227,500 | 0 |
| 06-Feb-2023 | 274.00 | 286.00 | 268.00 | 272.00 | 55,546,700 | 0 |
| 03-Feb-2023 | 280.00 | 284.00 | 270.00 | 276.00 | 43,782,900 | 0 |
| 02-Feb-2023 | 284.00 | 290.00 | 278.00 | 280.00 | 40,131,700 | 0 |
| 01-Feb-2023 | 292.00 | 294.00 | 278.00 | 286.00 | 60,221,800 | 0 |
| 31-Jan-2023 | 298.00 | 298.00 | 288.00 | 292.00 | 23,320,500 | 0 |
| 30-Jan-2023 | 294.00 | 304.00 | 290.00 | 292.00 | 18,486,100 | 0 |
| 27-Jan-2023 | 298.00 | 304.00 | 294.00 | 294.00 | 41,424,600 | 0 |
| 26-Jan-2023 | 298.00 | 306.00 | 292.00 | 294.00 | 21,531,500 | 0 |
| 25-Jan-2023 | 308.00 | 312.00 | 302.00 | 304.00 | 17,296,400 | 0 |
| 24-Jan-2023 | 300.00 | 314.00 | 296.00 | 308.00 | 34,051,700 | 0 |
| 20-Jan-2023 | 300.00 | 306.00 | 296.00 | 300.00 | 37,345,300 | 0 |
| 19-Jan-2023 | 282.00 | 300.00 | 282.00 | 300.00 | 39,932,000 | 0 |
| 18-Jan-2023 | 276.00 | 286.00 | 274.00 | 282.00 | 11,746,300 | 0 |
| 17-Jan-2023 | 268.00 | 276.00 | 266.00 | 274.00 | 21,258,300 | 0 |
| 16-Jan-2023 | 284.00 | 284.00 | 266.00 | 266.00 | 15,494,100 | 0 |
| 13-Jan-2023 | 278.00 | 282.00 | 274.00 | 278.00 | 24,139,800 | 0 |
| 12-Jan-2023 | 272.00 | 276.00 | 264.00 | 274.00 | 18,943,600 | 0 |
| 11-Jan-2023 | 278.00 | 280.00 | 266.00 | 272.00 | 18,248,900 | 0 |
| 10-Jan-2023 | 276.00 | 282.00 | 272.00 | 278.00 | 6,790,800 | 0 |
| 09-Jan-2023 | 278.00 | 288.00 | 272.00 | 276.00 | 37,243,700 | 0 |
| 06-Jan-2023 | 276.00 | 282.00 | 274.00 | 278.00 | 25,050,200 | 0 |
| 05-Jan-2023 | 292.00 | 294.00 | 274.00 | 276.00 | 31,051,800 | 0 |
| 04-Jan-2023 | 306.00 | 310.00 | 290.00 | 292.00 | 30,785,500 | 0 |
| 03-Jan-2023 | 306.00 | 308.00 | 302.00 | 306.00 | 5,899,300 | 0 |
| 02-Jan-2023 | 304.00 | 308.00 | 302.00 | 304.00 | 4,839,400 | 0 |
| 30-Dec-2022 | 306.00 | 308.00 | 304.00 | 304.00 | 5,418,200 | 0 |
| 29-Dec-2022 | 304.00 | 304.00 | 298.00 | 304.00 | 8,723,200 | 0 |
| 28-Dec-2022 | 312.00 | 314.00 | 302.00 | 302.00 | 11,367,400 | 0 |
| 27-Dec-2022 | 306.00 | 312.00 | 304.00 | 310.00 | 4,154,800 | 0 |
| 26-Dec-2022 | 316.00 | 316.00 | 306.00 | 306.00 | 6,092,800 | 0 |
| 23-Dec-2022 | 314.00 | 316.00 | 312.00 | 314.00 | 5,507,300 | 0 |
| 22-Dec-2022 | 316.00 | 322.00 | 314.00 | 314.00 | 7,591,600 | 0 |
| 21-Dec-2022 | 314.00 | 318.00 | 312.00 | 314.00 | 5,959,900 | 0 |
| 20-Dec-2022 | 312.00 | 328.00 | 310.00 | 312.00 | 11,051,700 | 0 |
| 19-Dec-2022 | 318.00 | 320.00 | 310.00 | 312.00 | 8,474,300 | 0 |
| 16-Dec-2022 | 324.00 | 324.00 | 308.00 | 318.00 | 10,283,800 | 0 |
| 15-Dec-2022 | 328.00 | 330.00 | 318.00 | 324.00 | 12,265,400 | 0 |
| 14-Dec-2022 | 318.00 | 330.00 | 318.00 | 326.00 | 28,136,400 | 0 |
| 13-Dec-2022 | 318.00 | 320.00 | 314.00 | 318.00 | 18,241,000 | 0 |
| 12-Dec-2022 | 304.00 | 316.00 | 302.00 | 316.00 | 36,162,800 | 0 |
| 09-Dec-2022 | 320.00 | 328.00 | 302.00 | 302.00 | 52,777,300 | 0 |
| 08-Dec-2022 | 340.00 | 340.00 | 320.00 | 322.00 | 42,327,200 | 0 |
| 07-Dec-2022 | 350.00 | 354.00 | 326.00 | 326.00 | 37,056,400 | 0 |
| 06-Dec-2022 | 362.00 | 362.00 | 350.00 | 350.00 | 22,893,400 | 0 |
| 05-Dec-2022 | 362.00 | 376.00 | 358.00 | 358.00 | 42,197,000 | 0 |
| 02-Dec-2022 | 364.00 | 366.00 | 360.00 | 362.00 | 8,017,700 | 0 |
| 01-Dec-2022 | 364.00 | 368.00 | 364.00 | 364.00 | 24,878,300 | 0 |
| 30-Nov-2022 | 360.00 | 370.00 | 360.00 | 360.00 | 45,065,400 | 0 |
| 29-Nov-2022 | 358.00 | 364.00 | 358.00 | 360.00 | 23,607,900 | 0 |
| 28-Nov-2022 | 360.00 | 364.00 | 354.00 | 354.00 | 17,650,100 | 0 |
| 25-Nov-2022 | 370.00 | 372.00 | 358.00 | 358.00 | 29,276,800 | 0 |
| 24-Nov-2022 | 370.00 | 372.00 | 370.00 | 370.00 | 9,300,400 | 0 |
| 23-Nov-2022 | 370.00 | 374.00 | 366.00 | 368.00 | 10,094,200 | 0 |
| 22-Nov-2022 | 370.00 | 376.00 | 366.00 | 366.00 | 18,083,400 | 0 |
| 21-Nov-2022 | 370.00 | 374.00 | 368.00 | 368.00 | 36,995,300 | 0 |
| 18-Nov-2022 | 366.00 | 372.00 | 362.00 | 366.00 | 11,864,100 | 0 |
| 17-Nov-2022 | 362.00 | 368.00 | 356.00 | 362.00 | 17,210,600 | 0 |
| 16-Nov-2022 | 374.00 | 388.00 | 364.00 | 364.00 | 59,937,500 | 0 |
| 15-Nov-2022 | 366.00 | 374.00 | 364.00 | 368.00 | 38,003,100 | 0 |
| 14-Nov-2022 | 356.00 | 366.00 | 356.00 | 364.00 | 19,810,500 | 0 |
| 11-Nov-2022 | 352.00 | 360.00 | 352.00 | 356.00 | 15,545,800 | 0 |
| 10-Nov-2022 | 370.00 | 374.00 | 350.00 | 352.00 | 84,331,600 | 0 |
| 09-Nov-2022 | 386.00 | 388.00 | 370.00 | 374.00 | 52,481,800 | 0 |
| 08-Nov-2022 | 388.00 | 390.00 | 382.00 | 384.00 | 18,602,900 | 0 |
| 07-Nov-2022 | 388.00 | 392.00 | 384.00 | 386.00 | 44,885,300 | 0 |
| 04-Nov-2022 | 398.00 | 400.00 | 386.00 | 386.00 | 70,839,100 | 0 |
| 03-Nov-2022 | 386.00 | 412.00 | 384.00 | 396.00 | 93,034,800 | 0 |
| 02-Nov-2022 | 386.00 | 392.00 | 380.00 | 380.00 | 25,979,400 | 0 |
| 01-Nov-2022 | 394.00 | 394.00 | 382.00 | 384.00 | 23,910,100 | 0 |
| 31-Oct-2022 | 388.00 | 396.00 | 386.00 | 392.00 | 31,979,000 | 0 |
| 28-Oct-2022 | 396.00 | 400.00 | 386.00 | 386.00 | 19,043,900 | 0 |
| 27-Oct-2022 | 388.00 | 404.00 | 388.00 | 396.00 | 39,415,900 | 0 |