| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 17-Mar-2023 | 185.00 | 200.00 | 175.00 | 189.00 | 5,448,000 | 0 |
| 16-Mar-2023 | 196.00 | 196.00 | 183.00 | 188.00 | 902,600 | 0 |
| 15-Mar-2023 | 210.00 | 216.00 | 196.00 | 196.00 | 2,146,000 | 0 |
| 14-Mar-2023 | 187.00 | 222.00 | 180.00 | 210.00 | 10,915,200 | 0 |
| 13-Mar-2023 | 198.00 | 198.00 | 185.00 | 189.00 | 776,700 | 0 |
| 10-Mar-2023 | 200.00 | 202.00 | 198.00 | 198.00 | 221,400 | 0 |
| 09-Mar-2023 | 202.00 | 208.00 | 200.00 | 200.00 | 281,700 | 0 |
| 08-Mar-2023 | 212.00 | 212.00 | 200.00 | 200.00 | 846,600 | 0 |
| 07-Mar-2023 | 214.00 | 218.00 | 206.00 | 210.00 | 361,800 | 0 |
| 06-Mar-2023 | 214.00 | 220.00 | 214.00 | 214.00 | 171,600 | 0 |
| 03-Mar-2023 | 224.00 | 230.00 | 212.00 | 214.00 | 544,700 | 0 |
| 02-Mar-2023 | 222.00 | 228.00 | 222.00 | 222.00 | 385,800 | 0 |
| 01-Mar-2023 | 224.00 | 226.00 | 222.00 | 224.00 | 265,700 | 0 |
| 28-Feb-2023 | 228.00 | 230.00 | 226.00 | 226.00 | 245,500 | 0 |
| 27-Feb-2023 | 230.00 | 236.00 | 228.00 | 228.00 | 484,600 | 0 |
| 24-Feb-2023 | 230.00 | 236.00 | 226.00 | 230.00 | 778,900 | 0 |
| 23-Feb-2023 | 224.00 | 234.00 | 220.00 | 234.00 | 1,353,700 | 0 |
| 22-Feb-2023 | 240.00 | 240.00 | 224.00 | 224.00 | 1,538,700 | 0 |
| 21-Feb-2023 | 230.00 | 244.00 | 226.00 | 240.00 | 2,636,900 | 0 |
| 20-Feb-2023 | 228.00 | 238.00 | 226.00 | 230.00 | 859,400 | 0 |
| 17-Feb-2023 | 226.00 | 234.00 | 226.00 | 228.00 | 606,600 | 0 |
| 16-Feb-2023 | 224.00 | 236.00 | 224.00 | 228.00 | 2,112,500 | 0 |
| 15-Feb-2023 | 320.00 | 320.00 | 240.00 | 240.00 | 5,961,500 | 0 |
| 14-Feb-2023 | 234.00 | 260.00 | 232.00 | 256.00 | 18,886,000 | 0 |
| 13-Feb-2023 | 238.00 | 240.00 | 232.00 | 232.00 | 347,100 | 0 |
| 10-Feb-2023 | 246.00 | 254.00 | 234.00 | 238.00 | 1,120,800 | 0 |
| 09-Feb-2023 | 256.00 | 258.00 | 246.00 | 246.00 | 1,295,900 | 0 |
| 08-Feb-2023 | 250.00 | 264.00 | 238.00 | 258.00 | 2,558,800 | 0 |
| 07-Feb-2023 | 264.00 | 272.00 | 250.00 | 250.00 | 2,081,700 | 0 |
| 06-Feb-2023 | 268.00 | 274.00 | 256.00 | 268.00 | 2,045,700 | 0 |
| 03-Feb-2023 | 262.00 | 286.00 | 250.00 | 268.00 | 2,577,800 | 0 |
| 02-Feb-2023 | 270.00 | 272.00 | 262.00 | 262.00 | 7,410,000 | 0 |
| 01-Feb-2023 | 274.00 | 280.00 | 258.00 | 280.00 | 10,362,700 | 0 |
| 31-Jan-2023 | 252.00 | 280.00 | 244.00 | 274.00 | 4,858,800 | 0 |
| 30-Jan-2023 | 224.00 | 256.00 | 224.00 | 252.00 | 6,361,800 | 0 |
| 27-Jan-2023 | 210.00 | 238.00 | 206.00 | 236.00 | 1,687,200 | 0 |
| 26-Jan-2023 | 198.00 | 210.00 | 195.00 | 210.00 | 639,300 | 0 |
| 25-Jan-2023 | 210.00 | 214.00 | 197.00 | 197.00 | 2,055,300 | 0 |
| 24-Jan-2023 | 216.00 | 216.00 | 210.00 | 210.00 | 397,700 | 0 |
| 20-Jan-2023 | 216.00 | 228.00 | 214.00 | 216.00 | 551,200 | 0 |
| 19-Jan-2023 | 218.00 | 222.00 | 212.00 | 216.00 | 518,200 | 0 |
| 18-Jan-2023 | 208.00 | 232.00 | 208.00 | 218.00 | 2,530,600 | 0 |
| 17-Jan-2023 | 214.00 | 214.00 | 210.00 | 210.00 | 164,700 | 0 |
| 16-Jan-2023 | 204.00 | 220.00 | 204.00 | 210.00 | 348,600 | 0 |
| 13-Jan-2023 | 210.00 | 220.00 | 206.00 | 206.00 | 168,900 | 0 |
| 12-Jan-2023 | 216.00 | 216.00 | 206.00 | 210.00 | 391,200 | 0 |
| 11-Jan-2023 | 222.00 | 222.00 | 214.00 | 218.00 | 58,200 | 0 |
| 10-Jan-2023 | 220.00 | 222.00 | 216.00 | 222.00 | 38,100 | 0 |
| 09-Jan-2023 | 224.00 | 226.00 | 216.00 | 220.00 | 122,900 | 0 |
| 06-Jan-2023 | 222.00 | 224.00 | 216.00 | 222.00 | 170,900 | 0 |
| 05-Jan-2023 | 224.00 | 224.00 | 220.00 | 222.00 | 283,700 | 0 |
| 04-Jan-2023 | 224.00 | 228.00 | 222.00 | 224.00 | 60,000 | 0 |
| 03-Jan-2023 | 224.00 | 224.00 | 218.00 | 224.00 | 215,400 | 0 |
| 02-Jan-2023 | 220.00 | 226.00 | 218.00 | 224.00 | 82,600 | 0 |
| 30-Dec-2022 | 228.00 | 230.00 | 216.00 | 218.00 | 1,168,600 | 0 |
| 29-Dec-2022 | 228.00 | 230.00 | 224.00 | 230.00 | 274,700 | 0 |
| 28-Dec-2022 | 232.00 | 232.00 | 226.00 | 226.00 | 284,100 | 0 |
| 27-Dec-2022 | 230.00 | 238.00 | 228.00 | 232.00 | 409,000 | 0 |
| 26-Dec-2022 | 230.00 | 232.00 | 226.00 | 228.00 | 136,200 | 0 |
| 23-Dec-2022 | 234.00 | 234.00 | 228.00 | 228.00 | 303,300 | 0 |
| 22-Dec-2022 | 228.00 | 240.00 | 228.00 | 234.00 | 316,600 | 0 |
| 21-Dec-2022 | 234.00 | 240.00 | 226.00 | 228.00 | 437,600 | 0 |
| 20-Dec-2022 | 240.00 | 246.00 | 232.00 | 232.00 | 236,500 | 0 |
| 19-Dec-2022 | 250.00 | 258.00 | 240.00 | 240.00 | 595,800 | 0 |
| 16-Dec-2022 | 226.00 | 256.00 | 226.00 | 248.00 | 4,295,300 | 0 |
| 15-Dec-2022 | 224.00 | 236.00 | 224.00 | 226.00 | 313,200 | 0 |
| 14-Dec-2022 | 224.00 | 230.00 | 224.00 | 224.00 | 70,500 | 0 |
| 13-Dec-2022 | 218.00 | 234.00 | 214.00 | 224.00 | 451,600 | 0 |
| 12-Dec-2022 | 224.00 | 230.00 | 218.00 | 218.00 | 160,500 | 0 |
| 09-Dec-2022 | 230.00 | 236.00 | 224.00 | 224.00 | 226,400 | 0 |
| 08-Dec-2022 | 230.00 | 242.00 | 226.00 | 226.00 | 447,500 | 0 |
| 07-Dec-2022 | 240.00 | 240.00 | 228.00 | 230.00 | 388,900 | 0 |
| 06-Dec-2022 | 246.00 | 246.00 | 238.00 | 240.00 | 235,700 | 0 |
| 05-Dec-2022 | 244.00 | 246.00 | 240.00 | 246.00 | 184,100 | 0 |
| 02-Dec-2022 | 244.00 | 246.00 | 240.00 | 244.00 | 350,700 | 0 |
| 01-Dec-2022 | 250.00 | 250.00 | 242.00 | 242.00 | 884,100 | 0 |
| 30-Nov-2022 | 250.00 | 250.00 | 246.00 | 250.00 | 252,200 | 0 |
| 29-Nov-2022 | 246.00 | 250.00 | 244.00 | 246.00 | 811,600 | 0 |
| 28-Nov-2022 | 244.00 | 250.00 | 244.00 | 246.00 | 390,600 | 0 |
| 25-Nov-2022 | 248.00 | 250.00 | 244.00 | 244.00 | 346,200 | 0 |
| 24-Nov-2022 | 248.00 | 258.00 | 244.00 | 244.00 | 1,441,200 | 0 |
| 23-Nov-2022 | 246.00 | 246.00 | 244.00 | 244.00 | 691,500 | 0 |
| 22-Nov-2022 | 248.00 | 252.00 | 244.00 | 246.00 | 161,100 | 0 |
| 21-Nov-2022 | 242.00 | 262.00 | 242.00 | 246.00 | 1,459,100 | 0 |
| 18-Nov-2022 | 242.00 | 246.00 | 242.00 | 242.00 | 190,800 | 0 |
| 17-Nov-2022 | 250.00 | 256.00 | 242.00 | 242.00 | 667,500 | 0 |
| 16-Nov-2022 | 242.00 | 254.00 | 242.00 | 250.00 | 444,400 | 0 |
| 15-Nov-2022 | 242.00 | 248.00 | 242.00 | 242.00 | 414,300 | 0 |
| 14-Nov-2022 | 248.00 | 254.00 | 244.00 | 248.00 | 646,900 | 0 |
| 11-Nov-2022 | 270.00 | 300.00 | 252.00 | 252.00 | 9,154,800 | 0 |
| 10-Nov-2022 | 242.00 | 270.00 | 240.00 | 270.00 | 4,696,600 | 0 |
| 09-Nov-2022 | 246.00 | 246.00 | 238.00 | 244.00 | 496,500 | 0 |
| 08-Nov-2022 | 244.00 | 248.00 | 240.00 | 244.00 | 256,800 | 0 |
| 07-Nov-2022 | 248.00 | 256.00 | 242.00 | 244.00 | 973,400 | 0 |
| 04-Nov-2022 | 240.00 | 256.00 | 240.00 | 248.00 | 1,357,500 | 0 |
| 03-Nov-2022 | 240.00 | 246.00 | 238.00 | 240.00 | 306,100 | 0 |
| 02-Nov-2022 | 244.00 | 244.00 | 238.00 | 240.00 | 449,800 | 0 |
| 01-Nov-2022 | 246.00 | 248.00 | 240.00 | 244.00 | 203,200 | 0 |
| 31-Oct-2022 | 246.00 | 250.00 | 240.00 | 246.00 | 539,200 | 0 |
| 28-Oct-2022 | 240.00 | 250.00 | 240.00 | 246.00 | 722,600 | 0 |