| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 226.00 | 228.00 | 214.00 | 214.00 | 52,678,100 | 0 |
| 15-Mar-2023 | 230.00 | 232.00 | 220.00 | 228.00 | 61,837,800 | 0 |
| 14-Mar-2023 | 240.00 | 240.00 | 222.00 | 228.00 | 84,728,100 | 0 |
| 13-Mar-2023 | 238.00 | 242.00 | 234.00 | 238.00 | 74,713,300 | 0 |
| 10-Mar-2023 | 238.00 | 240.00 | 234.00 | 238.00 | 78,402,600 | 0 |
| 09-Mar-2023 | 240.00 | 244.00 | 236.00 | 238.00 | 89,399,400 | 0 |
| 08-Mar-2023 | 234.00 | 248.00 | 234.00 | 240.00 | 100,861,200 | 0 |
| 07-Mar-2023 | 250.00 | 250.00 | 238.00 | 246.00 | 94,430,500 | 0 |
| 06-Mar-2023 | 256.00 | 260.00 | 246.00 | 246.00 | 91,476,500 | 0 |
| 03-Mar-2023 | 252.00 | 258.00 | 250.00 | 254.00 | 114,732,900 | 0 |
| 02-Mar-2023 | 258.00 | 260.00 | 248.00 | 250.00 | 105,688,600 | 0 |
| 01-Mar-2023 | 272.00 | 272.00 | 254.00 | 256.00 | 132,990,200 | 0 |
| 28-Feb-2023 | 280.00 | 280.00 | 272.00 | 272.00 | 291,519,000 | 0 |
| 27-Feb-2023 | 278.00 | 282.00 | 266.00 | 274.00 | 117,336,000 | 0 |
| 24-Feb-2023 | 278.00 | 286.00 | 272.00 | 276.00 | 114,741,700 | 0 |
| 23-Feb-2023 | 280.00 | 288.00 | 276.00 | 276.00 | 93,887,400 | 0 |
| 22-Feb-2023 | 280.00 | 286.00 | 276.00 | 280.00 | 117,099,800 | 0 |
| 21-Feb-2023 | 288.00 | 294.00 | 280.00 | 280.00 | 111,220,300 | 0 |
| 20-Feb-2023 | 300.00 | 302.00 | 286.00 | 288.00 | 124,517,000 | 0 |
| 17-Feb-2023 | 294.00 | 304.00 | 290.00 | 300.00 | 162,347,900 | 0 |
| 16-Feb-2023 | 302.00 | 306.00 | 296.00 | 296.00 | 114,697,500 | 0 |
| 15-Feb-2023 | 302.00 | 308.00 | 294.00 | 302.00 | 197,504,900 | 0 |
| 14-Feb-2023 | 278.00 | 302.00 | 278.00 | 302.00 | 240,679,200 | 0 |
| 13-Feb-2023 | 274.00 | 282.00 | 272.00 | 278.00 | 208,040,600 | 0 |
| 10-Feb-2023 | 260.00 | 274.00 | 260.00 | 270.00 | 343,770,700 | 0 |
| 09-Feb-2023 | 254.00 | 262.00 | 252.00 | 254.00 | 120,970,200 | 0 |
| 08-Feb-2023 | 250.00 | 258.00 | 248.00 | 252.00 | 153,046,000 | 0 |
| 07-Feb-2023 | 250.00 | 254.00 | 246.00 | 248.00 | 124,272,600 | 0 |
| 06-Feb-2023 | 262.00 | 264.00 | 248.00 | 252.00 | 111,789,000 | 0 |
| 03-Feb-2023 | 254.00 | 266.00 | 246.00 | 264.00 | 180,191,000 | 0 |
| 02-Feb-2023 | 240.00 | 254.00 | 236.00 | 252.00 | 183,141,800 | 0 |
| 01-Feb-2023 | 256.00 | 258.00 | 240.00 | 240.00 | 250,563,200 | 0 |
| 31-Jan-2023 | 246.00 | 258.00 | 244.00 | 256.00 | 201,900,900 | 0 |
| 30-Jan-2023 | 256.00 | 256.00 | 242.00 | 248.00 | 167,902,200 | 0 |
| 27-Jan-2023 | 262.00 | 268.00 | 254.00 | 254.00 | 169,938,600 | 0 |
| 26-Jan-2023 | 278.00 | 284.00 | 260.00 | 262.00 | 185,664,200 | 0 |
| 25-Jan-2023 | 290.00 | 292.00 | 272.00 | 278.00 | 88,572,300 | 0 |
| 24-Jan-2023 | 290.00 | 294.00 | 288.00 | 290.00 | 91,303,700 | 0 |
| 20-Jan-2023 | 290.00 | 294.00 | 286.00 | 288.00 | 106,567,700 | 0 |
| 19-Jan-2023 | 278.00 | 290.00 | 274.00 | 288.00 | 106,971,600 | 0 |
| 18-Jan-2023 | 282.00 | 286.00 | 274.00 | 278.00 | 101,035,800 | 0 |
| 17-Jan-2023 | 274.00 | 282.00 | 270.00 | 278.00 | 122,062,200 | 0 |
| 16-Jan-2023 | 268.00 | 274.00 | 258.00 | 272.00 | 99,880,300 | 0 |
| 13-Jan-2023 | 264.00 | 268.00 | 256.00 | 268.00 | 106,921,600 | 0 |
| 12-Jan-2023 | 270.00 | 272.00 | 258.00 | 264.00 | 134,093,900 | 0 |
| 11-Jan-2023 | 274.00 | 276.00 | 266.00 | 268.00 | 74,126,200 | 0 |
| 10-Jan-2023 | 274.00 | 278.00 | 270.00 | 274.00 | 92,056,200 | 0 |
| 09-Jan-2023 | 270.00 | 280.00 | 268.00 | 272.00 | 110,951,800 | 0 |
| 06-Jan-2023 | 268.00 | 276.00 | 262.00 | 270.00 | 104,406,400 | 0 |
| 05-Jan-2023 | 286.00 | 286.00 | 266.00 | 268.00 | 115,365,400 | 0 |
| 04-Jan-2023 | 300.00 | 300.00 | 278.00 | 286.00 | 204,913,600 | 0 |
| 03-Jan-2023 | 300.00 | 300.00 | 292.00 | 298.00 | 85,568,800 | 0 |
| 02-Jan-2023 | 290.00 | 302.00 | 290.00 | 296.00 | 55,854,700 | 0 |
| 30-Dec-2022 | 296.00 | 302.00 | 294.00 | 294.00 | 88,860,800 | 0 |
| 29-Dec-2022 | 292.00 | 298.00 | 290.00 | 296.00 | 71,931,900 | 0 |
| 28-Dec-2022 | 302.00 | 304.00 | 292.00 | 292.00 | 51,467,800 | 0 |
| 27-Dec-2022 | 310.00 | 312.00 | 300.00 | 302.00 | 79,495,700 | 0 |
| 26-Dec-2022 | 296.00 | 310.00 | 294.00 | 308.00 | 135,249,100 | 0 |
| 23-Dec-2022 | 296.00 | 300.00 | 292.00 | 294.00 | 66,220,900 | 0 |
| 22-Dec-2022 | 296.00 | 306.00 | 294.00 | 296.00 | 122,357,500 | 0 |
| 21-Dec-2022 | 294.00 | 300.00 | 292.00 | 296.00 | 110,299,900 | 0 |
| 20-Dec-2022 | 306.00 | 314.00 | 290.00 | 294.00 | 171,416,500 | 0 |
| 19-Dec-2022 | 314.00 | 318.00 | 304.00 | 306.00 | 94,600,500 | 0 |
| 16-Dec-2022 | 318.00 | 330.00 | 314.00 | 314.00 | 181,456,900 | 0 |
| 15-Dec-2022 | 310.00 | 320.00 | 306.00 | 320.00 | 146,393,800 | 0 |
| 14-Dec-2022 | 292.00 | 316.00 | 292.00 | 308.00 | 194,041,800 | 0 |
| 13-Dec-2022 | 294.00 | 300.00 | 290.00 | 292.00 | 147,684,100 | 0 |
| 12-Dec-2022 | 296.00 | 304.00 | 284.00 | 294.00 | 202,698,300 | 0 |
| 09-Dec-2022 | 306.00 | 306.00 | 288.00 | 296.00 | 176,750,200 | 0 |
| 08-Dec-2022 | 290.00 | 304.00 | 276.00 | 302.00 | 191,978,700 | 0 |
| 07-Dec-2022 | 308.00 | 308.00 | 290.00 | 290.00 | 234,071,000 | 0 |
| 06-Dec-2022 | 332.00 | 334.00 | 310.00 | 310.00 | 228,554,300 | 0 |
| 05-Dec-2022 | 358.00 | 362.00 | 332.00 | 332.00 | 195,827,800 | 0 |
| 02-Dec-2022 | 348.00 | 362.00 | 342.00 | 356.00 | 160,449,700 | 0 |
| 01-Dec-2022 | 338.00 | 348.00 | 334.00 | 348.00 | 158,826,300 | 0 |
| 30-Nov-2022 | 342.00 | 346.00 | 332.00 | 338.00 | 164,398,400 | 0 |
| 29-Nov-2022 | 330.00 | 342.00 | 324.00 | 340.00 | 178,352,000 | 0 |
| 28-Nov-2022 | 336.00 | 336.00 | 314.00 | 332.00 | 192,488,500 | 0 |
| 25-Nov-2022 | 344.00 | 346.00 | 336.00 | 336.00 | 175,849,100 | 0 |
| 24-Nov-2022 | 354.00 | 360.00 | 344.00 | 344.00 | 193,390,300 | 0 |
| 23-Nov-2022 | 346.00 | 354.00 | 340.00 | 348.00 | 179,756,400 | 0 |
| 22-Nov-2022 | 340.00 | 348.00 | 340.00 | 344.00 | 155,157,900 | 0 |
| 21-Nov-2022 | 338.00 | 350.00 | 334.00 | 340.00 | 146,315,500 | 0 |
| 18-Nov-2022 | 338.00 | 344.00 | 332.00 | 338.00 | 143,545,200 | 0 |
| 17-Nov-2022 | 334.00 | 344.00 | 330.00 | 338.00 | 176,819,800 | 0 |
| 16-Nov-2022 | 346.00 | 354.00 | 332.00 | 334.00 | 178,498,000 | 0 |
| 15-Nov-2022 | 332.00 | 352.00 | 324.00 | 344.00 | 211,590,700 | 0 |
| 14-Nov-2022 | 354.00 | 358.00 | 340.00 | 340.00 | 278,501,000 | 0 |
| 11-Nov-2022 | 392.00 | 396.00 | 364.00 | 364.00 | 340,842,800 | 0 |
| 10-Nov-2022 | 376.00 | 396.00 | 370.00 | 390.00 | 192,769,600 | 0 |
| 09-Nov-2022 | 382.00 | 386.00 | 372.00 | 378.00 | 142,178,400 | 0 |
| 08-Nov-2022 | 384.00 | 404.00 | 376.00 | 382.00 | 200,646,200 | 0 |
| 07-Nov-2022 | 380.00 | 392.00 | 372.00 | 382.00 | 146,119,200 | 0 |
| 04-Nov-2022 | 390.00 | 394.00 | 372.00 | 378.00 | 186,413,400 | 0 |
| 03-Nov-2022 | 386.00 | 398.00 | 370.00 | 394.00 | 233,007,400 | 0 |
| 02-Nov-2022 | 336.00 | 380.00 | 336.00 | 380.00 | 477,880,000 | 0 |
| 01-Nov-2022 | 336.00 | 350.00 | 332.00 | 336.00 | 169,901,000 | 0 |
| 31-Oct-2022 | 322.00 | 344.00 | 322.00 | 336.00 | 156,832,600 | 0 |
| 28-Oct-2022 | 338.00 | 354.00 | 322.00 | 322.00 | 262,744,800 | 0 |
| 27-Oct-2022 | 348.00 | 354.00 | 328.00 | 336.00 | 395,165,000 | 0 |