| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 350.00 | 350.00 | 326.00 | 340.00 | 31,500 | 0 |
| 15-Mar-2023 | 352.00 | 352.00 | 344.00 | 350.00 | 2,200 | 0 |
| 14-Mar-2023 | 348.00 | 356.00 | 340.00 | 354.00 | 26,900 | 0 |
| 13-Mar-2023 | 366.00 | 366.00 | 342.00 | 348.00 | 46,900 | 0 |
| 10-Mar-2023 | 352.00 | 366.00 | 332.00 | 366.00 | 60,600 | 0 |
| 09-Mar-2023 | 340.00 | 352.00 | 330.00 | 352.00 | 19,300 | 0 |
| 08-Mar-2023 | 350.00 | 354.00 | 340.00 | 354.00 | 17,100 | 0 |
| 07-Mar-2023 | 360.00 | 376.00 | 342.00 | 350.00 | 42,600 | 0 |
| 06-Mar-2023 | 354.00 | 368.00 | 354.00 | 364.00 | 5,500 | 0 |
| 03-Mar-2023 | 368.00 | 390.00 | 352.00 | 368.00 | 47,000 | 0 |
| 02-Mar-2023 | 370.00 | 370.00 | 352.00 | 368.00 | 14,200 | 0 |
| 01-Mar-2023 | 374.00 | 378.00 | 364.00 | 370.00 | 16,500 | 0 |
| 28-Feb-2023 | 380.00 | 380.00 | 372.00 | 374.00 | 11,700 | 0 |
| 27-Feb-2023 | 394.00 | 394.00 | 368.00 | 380.00 | 50,400 | 0 |
| 24-Feb-2023 | 382.00 | 400.00 | 370.00 | 394.00 | 15,600 | 0 |
| 23-Feb-2023 | 384.00 | 400.00 | 364.00 | 382.00 | 31,700 | 0 |
| 22-Feb-2023 | 386.00 | 390.00 | 370.00 | 384.00 | 47,200 | 0 |
| 21-Feb-2023 | 398.00 | 400.00 | 388.00 | 396.00 | 14,600 | 0 |
| 20-Feb-2023 | 396.00 | 400.00 | 390.00 | 398.00 | 46,600 | 0 |
| 17-Feb-2023 | 400.00 | 404.00 | 396.00 | 400.00 | 25,700 | 0 |
| 16-Feb-2023 | 406.00 | 422.00 | 398.00 | 400.00 | 146,100 | 0 |
| 15-Feb-2023 | 412.00 | 430.00 | 390.00 | 408.00 | 72,500 | 0 |
| 14-Feb-2023 | 434.00 | 434.00 | 410.00 | 412.00 | 89,800 | 0 |
| 13-Feb-2023 | 426.00 | 436.00 | 412.00 | 428.00 | 127,800 | 0 |
| 10-Feb-2023 | 430.00 | 432.00 | 410.00 | 426.00 | 160,600 | 0 |
| 09-Feb-2023 | 430.00 | 448.00 | 410.00 | 428.00 | 161,700 | 0 |
| 08-Feb-2023 | 444.00 | 456.00 | 430.00 | 440.00 | 160,000 | 0 |
| 07-Feb-2023 | 456.00 | 484.00 | 430.00 | 444.00 | 209,700 | 0 |
| 06-Feb-2023 | 462.00 | 515.00 | 428.00 | 452.00 | 586,500 | 0 |
| 03-Feb-2023 | 382.00 | 472.00 | 378.00 | 460.00 | 1,191,200 | 0 |
| 02-Feb-2023 | 404.00 | 404.00 | 368.00 | 380.00 | 414,300 | 0 |
| 01-Feb-2023 | 400.00 | 400.00 | 394.00 | 394.00 | 33,700 | 0 |
| 31-Jan-2023 | 448.00 | 448.00 | 422.00 | 422.00 | 50,500 | 0 |
| 30-Jan-2023 | 525.00 | 555.00 | 452.00 | 452.00 | 726,800 | 0 |
| 27-Jan-2023 | 430.00 | 486.00 | 396.00 | 486.00 | 3,947,000 | 0 |
| 26-Jan-2023 | 312.00 | 390.00 | 308.00 | 390.00 | 1,870,300 | 0 |
| 25-Jan-2023 | 300.00 | 340.00 | 300.00 | 312.00 | 326,600 | 0 |
| 24-Jan-2023 | 318.00 | 318.00 | 294.00 | 300.00 | 412,700 | 0 |
| 20-Jan-2023 | 346.00 | 350.00 | 316.00 | 316.00 | 161,400 | 0 |
| 19-Jan-2023 | 322.00 | 386.00 | 322.00 | 338.00 | 1,288,000 | 0 |
| 18-Jan-2023 | 368.00 | 368.00 | 346.00 | 346.00 | 173,100 | 0 |
| 17-Jan-2023 | 398.00 | 402.00 | 372.00 | 372.00 | 759,800 | 0 |
| 16-Jan-2023 | 398.00 | 416.00 | 398.00 | 398.00 | 953,900 | 0 |
| 13-Jan-2023 | 450.00 | 450.00 | 426.00 | 426.00 | 46,200 | 0 |
| 12-Jan-2023 | 456.00 | 456.00 | 456.00 | 456.00 | 5,200 | 0 |
| 11-Jan-2023 | 490.00 | 490.00 | 490.00 | 490.00 | 27,000 | 0 |
| 10-Jan-2023 | 525.00 | 525.00 | 525.00 | 525.00 | 34,700 | 0 |
| 09-Jan-2023 | 560.00 | 560.00 | 560.00 | 560.00 | 26,700 | 0 |
| 06-Jan-2023 | 600.00 | 700.00 | 600.00 | 600.00 | 270,000 | 0 |
| 05-Jan-2023 | 580.00 | 640.00 | 545.00 | 640.00 | 5,351,000 | 0 |
| 04-Jan-2023 | 454.00 | 515.00 | 444.00 | 515.00 | 2,164,500 | 0 |
| 03-Jan-2023 | 368.00 | 414.00 | 356.00 | 414.00 | 2,989,000 | 0 |
| 02-Jan-2023 | 266.00 | 332.00 | 266.00 | 332.00 | 1,419,700 | 0 |
| 30-Dec-2022 | 280.00 | 292.00 | 266.00 | 266.00 | 21,100 | 0 |
| 29-Dec-2022 | 274.00 | 300.00 | 266.00 | 284.00 | 26,300 | 0 |
| 28-Dec-2022 | 264.00 | 264.00 | 262.00 | 262.00 | 3,700 | 0 |
| 27-Dec-2022 | 264.00 | 266.00 | 264.00 | 264.00 | 700 | 0 |
| 26-Dec-2022 | 266.00 | 276.00 | 264.00 | 264.00 | 9,900 | 0 |
| 23-Dec-2022 | 268.00 | 272.00 | 268.00 | 270.00 | 2,400 | 0 |
| 22-Dec-2022 | 284.00 | 284.00 | 266.00 | 266.00 | 10,200 | 0 |
| 21-Dec-2022 | 268.00 | 286.00 | 268.00 | 276.00 | 39,400 | 0 |
| 20-Dec-2022 | 286.00 | 286.00 | 268.00 | 268.00 | 21,300 | 0 |
| 19-Dec-2022 | 304.00 | 310.00 | 284.00 | 284.00 | 57,300 | 0 |
| 16-Dec-2022 | 258.00 | 308.00 | 252.00 | 304.00 | 84,000 | 0 |
| 15-Dec-2022 | 266.00 | 266.00 | 260.00 | 260.00 | 900 | 0 |
| 14-Dec-2022 | 256.00 | 260.00 | 254.00 | 260.00 | 19,800 | 0 |
| 13-Dec-2022 | 256.00 | 256.00 | 250.00 | 250.00 | 1,100 | 0 |
| 12-Dec-2022 | 264.00 | 266.00 | 240.00 | 256.00 | 8,400 | 0 |
| 09-Dec-2022 | 260.00 | 260.00 | 250.00 | 258.00 | 4,100 | 0 |
| 08-Dec-2022 | 260.00 | 260.00 | 250.00 | 260.00 | 4,500 | 0 |
| 07-Dec-2022 | 268.00 | 270.00 | 252.00 | 260.00 | 10,500 | 0 |
| 06-Dec-2022 | 270.00 | 270.00 | 262.00 | 268.00 | 2,300 | 0 |
| 05-Dec-2022 | 260.00 | 270.00 | 260.00 | 266.00 | 4,100 | 0 |
| 02-Dec-2022 | 270.00 | 270.00 | 260.00 | 260.00 | 1,200 | 0 |
| 01-Dec-2022 | 274.00 | 274.00 | 270.00 | 270.00 | 2,600 | 0 |
| 30-Nov-2022 | 278.00 | 278.00 | 262.00 | 268.00 | 26,300 | 0 |
| 29-Nov-2022 | 264.00 | 278.00 | 254.00 | 278.00 | 27,800 | 0 |
| 28-Nov-2022 | 266.00 | 266.00 | 266.00 | 266.00 | 3,800 | 0 |
| 25-Nov-2022 | 270.00 | 270.00 | 256.00 | 266.00 | 10,100 | 0 |
| 24-Nov-2022 | 260.00 | 270.00 | 258.00 | 268.00 | 8,800 | 0 |
| 23-Nov-2022 | 272.00 | 272.00 | 254.00 | 258.00 | 200,300 | 0 |
| 22-Nov-2022 | 270.00 | 274.00 | 270.00 | 272.00 | 12,900 | 0 |
| 21-Nov-2022 | 270.00 | 278.00 | 270.00 | 270.00 | 15,200 | 0 |
| 18-Nov-2022 | 284.00 | 284.00 | 268.00 | 280.00 | 219,400 | 0 |
| 17-Nov-2022 | 278.00 | 284.00 | 272.00 | 282.00 | 228,700 | 0 |
| 16-Nov-2022 | 284.00 | 284.00 | 278.00 | 278.00 | 500 | 0 |
| 15-Nov-2022 | 276.00 | 284.00 | 276.00 | 278.00 | 6,600 | 0 |
| 14-Nov-2022 | 290.00 | 290.00 | 270.00 | 286.00 | 192,800 | 0 |
| 11-Nov-2022 | 278.00 | 290.00 | 278.00 | 290.00 | 358,200 | 0 |
| 10-Nov-2022 | 290.00 | 290.00 | 274.00 | 278.00 | 126,300 | 0 |
| 09-Nov-2022 | 282.00 | 290.00 | 282.00 | 290.00 | 125,800 | 0 |
| 08-Nov-2022 | 282.00 | 282.00 | 280.00 | 282.00 | 13,400 | 0 |
| 07-Nov-2022 | 284.00 | 290.00 | 280.00 | 288.00 | 119,500 | 0 |
| 04-Nov-2022 | 292.00 | 292.00 | 288.00 | 288.00 | 105,200 | 0 |
| 03-Nov-2022 | 284.00 | 294.00 | 284.00 | 290.00 | 154,200 | 0 |
| 02-Nov-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 97,400 | 0 |
| 01-Nov-2022 | 292.00 | 300.00 | 280.00 | 290.00 | 313,500 | 0 |
| 31-Oct-2022 | 288.00 | 294.00 | 282.00 | 292.00 | 208,900 | 0 |
| 28-Oct-2022 | 292.00 | 308.00 | 290.00 | 294.00 | 806,500 | 0 |
| 27-Oct-2022 | 286.00 | 292.00 | 286.00 | 292.00 | 1,300 | 0 |