| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 312.00 | 312.00 | 292.00 | 294.00 | 58,678,300 | 0 |
| 15-Mar-2023 | 312.00 | 316.00 | 308.00 | 310.00 | 16,015,800 | 0 |
| 14-Mar-2023 | 326.00 | 328.00 | 310.00 | 312.00 | 44,079,900 | 0 |
| 13-Mar-2023 | 324.00 | 330.00 | 320.00 | 328.00 | 20,561,900 | 0 |
| 10-Mar-2023 | 338.00 | 338.00 | 322.00 | 324.00 | 30,583,100 | 0 |
| 09-Mar-2023 | 330.00 | 338.00 | 328.00 | 336.00 | 26,432,700 | 0 |
| 08-Mar-2023 | 320.00 | 334.00 | 320.00 | 328.00 | 23,684,100 | 0 |
| 07-Mar-2023 | 338.00 | 340.00 | 328.00 | 332.00 | 40,157,200 | 0 |
| 06-Mar-2023 | 332.00 | 340.00 | 332.00 | 338.00 | 52,025,300 | 0 |
| 03-Mar-2023 | 340.00 | 340.00 | 328.00 | 332.00 | 81,636,200 | 0 |
| 02-Mar-2023 | 320.00 | 334.00 | 310.00 | 332.00 | 166,039,400 | 0 |
| 01-Mar-2023 | 308.00 | 312.00 | 306.00 | 310.00 | 19,287,800 | 0 |
| 28-Feb-2023 | 310.00 | 316.00 | 308.00 | 308.00 | 33,797,100 | 0 |
| 27-Feb-2023 | 312.00 | 312.00 | 308.00 | 310.00 | 8,797,300 | 0 |
| 24-Feb-2023 | 310.00 | 312.00 | 308.00 | 310.00 | 10,995,200 | 0 |
| 23-Feb-2023 | 310.00 | 312.00 | 304.00 | 308.00 | 22,749,300 | 0 |
| 22-Feb-2023 | 312.00 | 314.00 | 310.00 | 310.00 | 13,791,800 | 0 |
| 21-Feb-2023 | 312.00 | 316.00 | 310.00 | 312.00 | 14,131,700 | 0 |
| 20-Feb-2023 | 316.00 | 316.00 | 310.00 | 312.00 | 19,940,600 | 0 |
| 17-Feb-2023 | 314.00 | 316.00 | 312.00 | 314.00 | 13,776,300 | 0 |
| 16-Feb-2023 | 316.00 | 318.00 | 314.00 | 314.00 | 11,146,600 | 0 |
| 15-Feb-2023 | 316.00 | 320.00 | 314.00 | 316.00 | 14,388,400 | 0 |
| 14-Feb-2023 | 320.00 | 320.00 | 314.00 | 316.00 | 12,690,900 | 0 |
| 13-Feb-2023 | 316.00 | 320.00 | 316.00 | 316.00 | 12,435,800 | 0 |
| 10-Feb-2023 | 316.00 | 320.00 | 310.00 | 314.00 | 23,453,600 | 0 |
| 09-Feb-2023 | 318.00 | 324.00 | 314.00 | 316.00 | 42,722,600 | 0 |
| 08-Feb-2023 | 314.00 | 318.00 | 312.00 | 316.00 | 13,802,000 | 0 |
| 07-Feb-2023 | 316.00 | 318.00 | 310.00 | 310.00 | 25,322,000 | 0 |
| 06-Feb-2023 | 314.00 | 318.00 | 310.00 | 314.00 | 13,758,400 | 0 |
| 03-Feb-2023 | 318.00 | 322.00 | 314.00 | 316.00 | 22,746,700 | 0 |
| 02-Feb-2023 | 310.00 | 320.00 | 310.00 | 318.00 | 28,345,100 | 0 |
| 01-Feb-2023 | 312.00 | 316.00 | 312.00 | 312.00 | 16,609,800 | 0 |
| 31-Jan-2023 | 312.00 | 316.00 | 308.00 | 312.00 | 10,792,000 | 0 |
| 30-Jan-2023 | 316.00 | 318.00 | 312.00 | 312.00 | 13,685,500 | 0 |
| 27-Jan-2023 | 312.00 | 316.00 | 310.00 | 314.00 | 21,214,700 | 0 |
| 26-Jan-2023 | 316.00 | 324.00 | 304.00 | 310.00 | 57,186,900 | 0 |
| 25-Jan-2023 | 324.00 | 324.00 | 312.00 | 316.00 | 26,156,400 | 0 |
| 24-Jan-2023 | 318.00 | 326.00 | 318.00 | 322.00 | 35,779,800 | 0 |
| 20-Jan-2023 | 314.00 | 320.00 | 314.00 | 318.00 | 22,788,900 | 0 |
| 19-Jan-2023 | 314.00 | 316.00 | 308.00 | 314.00 | 17,741,300 | 0 |
| 18-Jan-2023 | 314.00 | 318.00 | 312.00 | 314.00 | 18,183,500 | 0 |
| 17-Jan-2023 | 306.00 | 316.00 | 304.00 | 312.00 | 32,312,200 | 0 |
| 16-Jan-2023 | 304.00 | 308.00 | 304.00 | 306.00 | 14,229,200 | 0 |
| 13-Jan-2023 | 298.00 | 308.00 | 296.00 | 304.00 | 33,604,800 | 0 |
| 12-Jan-2023 | 292.00 | 300.00 | 292.00 | 296.00 | 16,072,400 | 0 |
| 11-Jan-2023 | 296.00 | 298.00 | 292.00 | 292.00 | 14,325,200 | 0 |
| 10-Jan-2023 | 296.00 | 302.00 | 294.00 | 296.00 | 26,334,600 | 0 |
| 09-Jan-2023 | 292.00 | 300.00 | 292.00 | 294.00 | 24,077,800 | 0 |
| 06-Jan-2023 | 292.00 | 298.00 | 286.00 | 292.00 | 34,668,900 | 0 |
| 05-Jan-2023 | 312.00 | 312.00 | 292.00 | 292.00 | 89,481,800 | 0 |
| 04-Jan-2023 | 318.00 | 320.00 | 312.00 | 312.00 | 26,433,200 | 0 |
| 03-Jan-2023 | 318.00 | 320.00 | 314.00 | 320.00 | 19,792,300 | 0 |
| 02-Jan-2023 | 312.00 | 320.00 | 310.00 | 318.00 | 24,309,800 | 0 |
| 30-Dec-2022 | 312.00 | 316.00 | 310.00 | 312.00 | 25,939,200 | 0 |
| 29-Dec-2022 | 316.00 | 316.00 | 312.00 | 312.00 | 25,402,300 | 0 |
| 28-Dec-2022 | 322.00 | 324.00 | 312.00 | 316.00 | 34,334,200 | 0 |
| 27-Dec-2022 | 320.00 | 328.00 | 320.00 | 322.00 | 26,932,100 | 0 |
| 26-Dec-2022 | 318.00 | 324.00 | 316.00 | 320.00 | 19,762,500 | 0 |
| 23-Dec-2022 | 320.00 | 322.00 | 318.00 | 320.00 | 11,848,300 | 0 |
| 22-Dec-2022 | 320.00 | 324.00 | 318.00 | 320.00 | 17,346,200 | 0 |
| 21-Dec-2022 | 316.00 | 322.00 | 316.00 | 318.00 | 11,029,500 | 0 |
| 20-Dec-2022 | 316.00 | 322.00 | 316.00 | 318.00 | 19,105,400 | 0 |
| 19-Dec-2022 | 320.00 | 320.00 | 316.00 | 316.00 | 10,939,300 | 0 |
| 16-Dec-2022 | 318.00 | 320.00 | 314.00 | 318.00 | 17,638,800 | 0 |
| 15-Dec-2022 | 320.00 | 324.00 | 320.00 | 320.00 | 17,211,900 | 0 |
| 14-Dec-2022 | 326.00 | 328.00 | 318.00 | 320.00 | 29,892,500 | 0 |
| 13-Dec-2022 | 320.00 | 326.00 | 320.00 | 322.00 | 28,963,000 | 0 |
| 12-Dec-2022 | 314.00 | 322.00 | 312.00 | 320.00 | 24,030,900 | 0 |
| 09-Dec-2022 | 318.00 | 320.00 | 312.00 | 314.00 | 21,088,700 | 0 |
| 08-Dec-2022 | 318.00 | 320.00 | 310.00 | 318.00 | 42,069,200 | 0 |
| 07-Dec-2022 | 322.00 | 324.00 | 312.00 | 318.00 | 53,804,000 | 0 |
| 06-Dec-2022 | 332.00 | 332.00 | 322.00 | 326.00 | 29,226,200 | 0 |
| 05-Dec-2022 | 332.00 | 340.00 | 328.00 | 332.00 | 48,230,200 | 0 |
| 02-Dec-2022 | 334.00 | 338.00 | 328.00 | 332.00 | 26,198,500 | 0 |
| 01-Dec-2022 | 332.00 | 338.00 | 332.00 | 332.00 | 56,624,400 | 0 |
| 30-Nov-2022 | 326.00 | 332.00 | 326.00 | 328.00 | 32,369,400 | 0 |
| 29-Nov-2022 | 320.00 | 330.00 | 318.00 | 326.00 | 57,858,000 | 0 |
| 28-Nov-2022 | 338.00 | 340.00 | 318.00 | 318.00 | 152,937,600 | 0 |
| 25-Nov-2022 | 344.00 | 346.00 | 336.00 | 336.00 | 78,420,100 | 0 |
| 24-Nov-2022 | 346.00 | 350.00 | 340.00 | 344.00 | 48,077,500 | 0 |
| 23-Nov-2022 | 342.00 | 354.00 | 340.00 | 346.00 | 95,454,300 | 0 |
| 22-Nov-2022 | 338.00 | 348.00 | 336.00 | 340.00 | 84,793,900 | 0 |
| 21-Nov-2022 | 340.00 | 344.00 | 336.00 | 338.00 | 38,389,400 | 0 |
| 18-Nov-2022 | 342.00 | 346.00 | 336.00 | 340.00 | 57,728,500 | 0 |
| 17-Nov-2022 | 344.00 | 346.00 | 340.00 | 342.00 | 39,274,900 | 0 |
| 16-Nov-2022 | 346.00 | 354.00 | 346.00 | 346.00 | 72,389,800 | 0 |
| 15-Nov-2022 | 352.00 | 352.00 | 344.00 | 346.00 | 62,364,300 | 0 |
| 14-Nov-2022 | 370.00 | 372.00 | 348.00 | 350.00 | 164,139,600 | 0 |
| 11-Nov-2022 | 348.00 | 370.00 | 344.00 | 364.00 | 233,676,200 | 0 |
| 10-Nov-2022 | 354.00 | 356.00 | 338.00 | 344.00 | 188,852,600 | 0 |
| 09-Nov-2022 | 358.00 | 368.00 | 350.00 | 354.00 | 170,124,600 | 0 |
| 08-Nov-2022 | 384.00 | 394.00 | 358.00 | 358.00 | 471,720,000 | 0 |
| 07-Nov-2022 | 396.00 | 400.00 | 382.00 | 384.00 | 198,277,100 | 0 |
| 04-Nov-2022 | 384.00 | 400.00 | 372.00 | 394.00 | 228,956,300 | 0 |
| 03-Nov-2022 | 376.00 | 392.00 | 372.00 | 384.00 | 197,192,300 | 0 |
| 02-Nov-2022 | 368.00 | 378.00 | 368.00 | 372.00 | 114,972,300 | 0 |
| 01-Nov-2022 | 376.00 | 384.00 | 362.00 | 368.00 | 261,929,800 | 0 |
| 31-Oct-2022 | 356.00 | 378.00 | 348.00 | 376.00 | 388,122,900 | 0 |
| 28-Oct-2022 | 342.00 | 366.00 | 340.00 | 352.00 | 326,874,900 | 0 |
| 27-Oct-2022 | 348.00 | 360.00 | 336.00 | 340.00 | 196,223,600 | 0 |