| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 214.00 | 228.00 | 214.00 | 214.00 | 900,200 | 0 |
| 15-Mar-2023 | 244.00 | 248.00 | 228.00 | 228.00 | 2,992,800 | 0 |
| 14-Mar-2023 | 224.00 | 256.00 | 210.00 | 244.00 | 8,062,700 | 0 |
| 13-Mar-2023 | 226.00 | 232.00 | 222.00 | 224.00 | 264,000 | 0 |
| 10-Mar-2023 | 234.00 | 236.00 | 228.00 | 230.00 | 246,800 | 0 |
| 09-Mar-2023 | 226.00 | 240.00 | 226.00 | 234.00 | 452,000 | 0 |
| 08-Mar-2023 | 240.00 | 252.00 | 238.00 | 238.00 | 1,220,600 | 0 |
| 07-Mar-2023 | 236.00 | 250.00 | 236.00 | 242.00 | 242,300 | 0 |
| 06-Mar-2023 | 236.00 | 258.00 | 236.00 | 250.00 | 2,419,600 | 0 |
| 03-Mar-2023 | 230.00 | 246.00 | 230.00 | 236.00 | 470,400 | 0 |
| 02-Mar-2023 | 242.00 | 270.00 | 242.00 | 244.00 | 4,023,100 | 0 |
| 01-Mar-2023 | 226.00 | 262.00 | 226.00 | 260.00 | 5,592,600 | 0 |
| 28-Feb-2023 | 252.00 | 252.00 | 236.00 | 238.00 | 1,754,900 | 0 |
| 27-Feb-2023 | 256.00 | 266.00 | 250.00 | 252.00 | 861,200 | 0 |
| 24-Feb-2023 | 242.00 | 276.00 | 242.00 | 256.00 | 5,208,000 | 0 |
| 23-Feb-2023 | 258.00 | 272.00 | 252.00 | 254.00 | 2,252,400 | 0 |
| 22-Feb-2023 | 264.00 | 282.00 | 254.00 | 258.00 | 4,720,800 | 0 |
| 21-Feb-2023 | 278.00 | 284.00 | 264.00 | 264.00 | 2,772,500 | 0 |
| 20-Feb-2023 | 284.00 | 294.00 | 268.00 | 278.00 | 11,063,300 | 0 |
| 17-Feb-2023 | 246.00 | 288.00 | 246.00 | 282.00 | 14,234,100 | 0 |
| 16-Feb-2023 | 244.00 | 270.00 | 228.00 | 264.00 | 8,372,300 | 0 |
| 15-Feb-2023 | 246.00 | 246.00 | 220.00 | 234.00 | 615,200 | 0 |
| 14-Feb-2023 | 250.00 | 250.00 | 234.00 | 234.00 | 2,071,500 | 0 |
| 13-Feb-2023 | 250.00 | 270.00 | 250.00 | 250.00 | 2,195,500 | 0 |
| 10-Feb-2023 | 268.00 | 320.00 | 252.00 | 268.00 | 27,358,900 | 0 |
| 09-Feb-2023 | 264.00 | 288.00 | 264.00 | 268.00 | 1,010,300 | 0 |
| 08-Feb-2023 | 274.00 | 298.00 | 274.00 | 280.00 | 197,900 | 0 |
| 07-Feb-2023 | 276.00 | 296.00 | 276.00 | 294.00 | 231,700 | 0 |
| 06-Feb-2023 | 280.00 | 298.00 | 280.00 | 296.00 | 331,100 | 0 |
| 03-Feb-2023 | 298.00 | 308.00 | 296.00 | 296.00 | 273,700 | 0 |
| 02-Feb-2023 | 294.00 | 320.00 | 292.00 | 298.00 | 1,461,500 | 0 |
| 01-Feb-2023 | 278.00 | 310.00 | 278.00 | 292.00 | 322,400 | 0 |
| 31-Jan-2023 | 284.00 | 316.00 | 284.00 | 294.00 | 969,600 | 0 |
| 30-Jan-2023 | 276.00 | 328.00 | 276.00 | 302.00 | 5,936,700 | 0 |
| 27-Jan-2023 | 316.00 | 316.00 | 296.00 | 296.00 | 1,178,500 | 0 |
| 26-Jan-2023 | 338.00 | 338.00 | 316.00 | 318.00 | 2,499,600 | 0 |
| 25-Jan-2023 | 358.00 | 358.00 | 338.00 | 338.00 | 1,260,800 | 0 |
| 24-Jan-2023 | 388.00 | 388.00 | 362.00 | 362.00 | 2,054,300 | 0 |
| 20-Jan-2023 | 420.00 | 424.00 | 388.00 | 388.00 | 7,459,200 | 0 |
| 19-Jan-2023 | 344.00 | 418.00 | 324.00 | 416.00 | 54,951,600 | 0 |
| 18-Jan-2023 | 374.00 | 378.00 | 348.00 | 348.00 | 7,793,000 | 0 |
| 17-Jan-2023 | 346.00 | 388.00 | 346.00 | 374.00 | 9,765,500 | 0 |
| 16-Jan-2023 | 372.00 | 372.00 | 372.00 | 372.00 | 264,100 | 0 |
| 13-Jan-2023 | 398.00 | 446.00 | 398.00 | 398.00 | 8,221,400 | 0 |
| 12-Jan-2023 | 426.00 | 426.00 | 426.00 | 426.00 | 63,700 | 0 |
| 11-Jan-2023 | 456.00 | 460.00 | 456.00 | 456.00 | 486,900 | 0 |
| 10-Jan-2023 | 525.00 | 530.00 | 490.00 | 490.00 | 1,607,500 | 0 |
| 09-Jan-2023 | 525.00 | 535.00 | 505.00 | 525.00 | 1,721,800 | 0 |
| 06-Jan-2023 | 515.00 | 535.00 | 515.00 | 525.00 | 1,695,500 | 0 |
| 05-Jan-2023 | 630.00 | 630.00 | 498.00 | 515.00 | 9,026,800 | 0 |
| 04-Jan-2023 | 492.00 | 505.00 | 458.00 | 505.00 | 5,935,300 | 0 |
| 03-Jan-2023 | 500.00 | 610.00 | 462.00 | 492.00 | 17,373,700 | 0 |
| 02-Jan-2023 | 470.00 | 500.00 | 470.00 | 496.00 | 6,779,000 | 0 |
| 30-Dec-2022 | 466.00 | 480.00 | 460.00 | 470.00 | 3,502,200 | 0 |
| 29-Dec-2022 | 456.00 | 505.00 | 430.00 | 464.00 | 18,745,700 | 0 |
| 28-Dec-2022 | 460.00 | 492.00 | 422.00 | 454.00 | 6,959,000 | 0 |
| 27-Dec-2022 | 364.00 | 452.00 | 362.00 | 452.00 | 18,004,800 | 0 |
| 26-Dec-2022 | 344.00 | 364.00 | 324.00 | 362.00 | 6,821,600 | 0 |
| 23-Dec-2022 | 340.00 | 350.00 | 318.00 | 344.00 | 3,926,000 | 0 |
| 22-Dec-2022 | 386.00 | 386.00 | 340.00 | 340.00 | 6,040,600 | 0 |
| 21-Dec-2022 | 318.00 | 370.00 | 318.00 | 364.00 | 12,884,000 | 0 |
| 20-Dec-2022 | 312.00 | 338.00 | 298.00 | 318.00 | 9,939,700 | 0 |
| 19-Dec-2022 | 270.00 | 320.00 | 252.00 | 314.00 | 10,953,300 | 0 |
| 16-Dec-2022 | 254.00 | 276.00 | 250.00 | 268.00 | 10,345,900 | 0 |
| 15-Dec-2022 | 252.00 | 258.00 | 240.00 | 254.00 | 1,086,600 | 0 |
| 14-Dec-2022 | 262.00 | 262.00 | 242.00 | 252.00 | 3,462,300 | 0 |
| 13-Dec-2022 | 266.00 | 272.00 | 260.00 | 260.00 | 3,237,700 | 0 |
| 12-Dec-2022 | 258.00 | 300.00 | 258.00 | 264.00 | 9,556,300 | 0 |
| 09-Dec-2022 | 250.00 | 264.00 | 246.00 | 258.00 | 4,383,600 | 0 |
| 08-Dec-2022 | 248.00 | 268.00 | 240.00 | 250.00 | 8,375,100 | 0 |
| 07-Dec-2022 | 226.00 | 246.00 | 210.00 | 240.00 | 7,696,200 | 0 |
| 06-Dec-2022 | 200.00 | 264.00 | 198.00 | 224.00 | 15,368,200 | 0 |
| 05-Dec-2022 | 184.00 | 216.00 | 178.00 | 197.00 | 4,096,400 | 0 |
| 02-Dec-2022 | 187.00 | 192.00 | 184.00 | 184.00 | 2,299,000 | 0 |
| 01-Dec-2022 | 184.00 | 234.00 | 182.00 | 185.00 | 30,761,000 | 0 |
| 30-Nov-2022 | 179.00 | 191.00 | 178.00 | 184.00 | 1,522,000 | 0 |
| 29-Nov-2022 | 183.00 | 186.00 | 178.00 | 182.00 | 204,200 | 0 |
| 28-Nov-2022 | 180.00 | 183.00 | 176.00 | 181.00 | 53,100 | 0 |
| 25-Nov-2022 | 182.00 | 182.00 | 180.00 | 180.00 | 56,000 | 0 |
| 24-Nov-2022 | 181.00 | 183.00 | 181.00 | 182.00 | 70,400 | 0 |
| 23-Nov-2022 | 182.00 | 183.00 | 181.00 | 181.00 | 83,100 | 0 |
| 22-Nov-2022 | 181.00 | 184.00 | 180.00 | 182.00 | 160,200 | 0 |
| 21-Nov-2022 | 180.00 | 185.00 | 178.00 | 184.00 | 283,600 | 0 |
| 18-Nov-2022 | 180.00 | 182.00 | 179.00 | 180.00 | 167,300 | 0 |
| 17-Nov-2022 | 190.00 | 190.00 | 175.00 | 181.00 | 469,600 | 0 |
| 16-Nov-2022 | 195.00 | 224.00 | 182.00 | 182.00 | 15,760,200 | 0 |
| 15-Nov-2022 | 195.00 | 199.00 | 189.00 | 195.00 | 35,400 | 0 |
| 14-Nov-2022 | 199.00 | 199.00 | 191.00 | 195.00 | 12,700 | 0 |
| 11-Nov-2022 | 199.00 | 199.00 | 189.00 | 197.00 | 60,700 | 0 |
| 10-Nov-2022 | 191.00 | 199.00 | 191.00 | 199.00 | 13,400 | 0 |
| 09-Nov-2022 | 199.00 | 199.00 | 182.00 | 196.00 | 83,700 | 0 |
| 08-Nov-2022 | 193.00 | 193.00 | 186.00 | 190.00 | 35,500 | 0 |
| 07-Nov-2022 | 191.00 | 197.00 | 188.00 | 196.00 | 57,600 | 0 |
| 04-Nov-2022 | 198.00 | 199.00 | 188.00 | 198.00 | 83,100 | 0 |
| 03-Nov-2022 | 199.00 | 199.00 | 191.00 | 198.00 | 20,600 | 0 |
| 02-Nov-2022 | 199.00 | 204.00 | 191.00 | 198.00 | 106,200 | 0 |
| 01-Nov-2022 | 189.00 | 199.00 | 189.00 | 199.00 | 46,600 | 0 |
| 31-Oct-2022 | 187.00 | 197.00 | 187.00 | 196.00 | 137,900 | 0 |
| 28-Oct-2022 | 196.00 | 198.00 | 183.00 | 198.00 | 333,200 | 0 |
| 27-Oct-2022 | 210.00 | 210.00 | 196.00 | 196.00 | 368,200 | 0 |