| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 120.00 | 120.00 | 113.00 | 113.00 | 7,342,200 | 0 |
| 15-Mar-2023 | 122.00 | 123.00 | 120.00 | 121.00 | 1,143,900 | 0 |
| 14-Mar-2023 | 127.00 | 129.00 | 120.00 | 120.00 | 782,900 | 0 |
| 13-Mar-2023 | 128.00 | 130.00 | 127.00 | 127.00 | 896,600 | 0 |
| 10-Mar-2023 | 135.00 | 136.00 | 130.00 | 131.00 | 1,081,100 | 0 |
| 09-Mar-2023 | 136.00 | 138.00 | 135.00 | 135.00 | 3,354,700 | 0 |
| 08-Mar-2023 | 140.00 | 140.00 | 134.00 | 136.00 | 1,419,000 | 0 |
| 07-Mar-2023 | 140.00 | 143.00 | 139.00 | 139.00 | 1,339,400 | 0 |
| 06-Mar-2023 | 136.00 | 147.00 | 135.00 | 140.00 | 7,645,100 | 0 |
| 03-Mar-2023 | 137.00 | 139.00 | 135.00 | 136.00 | 449,500 | 0 |
| 02-Mar-2023 | 137.00 | 140.00 | 135.00 | 137.00 | 519,300 | 0 |
| 01-Mar-2023 | 138.00 | 142.00 | 135.00 | 137.00 | 1,236,100 | 0 |
| 28-Feb-2023 | 140.00 | 144.00 | 132.00 | 138.00 | 3,061,600 | 0 |
| 27-Feb-2023 | 145.00 | 145.00 | 140.00 | 141.00 | 1,605,900 | 0 |
| 24-Feb-2023 | 148.00 | 148.00 | 144.00 | 145.00 | 1,759,100 | 0 |
| 23-Feb-2023 | 148.00 | 148.00 | 145.00 | 147.00 | 1,257,400 | 0 |
| 22-Feb-2023 | 150.00 | 150.00 | 146.00 | 149.00 | 2,159,400 | 0 |
| 21-Feb-2023 | 150.00 | 151.00 | 148.00 | 150.00 | 2,255,800 | 0 |
| 20-Feb-2023 | 148.00 | 153.00 | 147.00 | 148.00 | 2,091,900 | 0 |
| 17-Feb-2023 | 154.00 | 155.00 | 152.00 | 152.00 | 702,700 | 0 |
| 16-Feb-2023 | 153.00 | 157.00 | 152.00 | 154.00 | 1,820,200 | 0 |
| 15-Feb-2023 | 160.00 | 161.00 | 154.00 | 154.00 | 3,522,900 | 0 |
| 14-Feb-2023 | 157.00 | 160.00 | 156.00 | 160.00 | 2,489,800 | 0 |
| 13-Feb-2023 | 158.00 | 159.00 | 155.00 | 156.00 | 2,604,400 | 0 |
| 10-Feb-2023 | 152.00 | 162.00 | 152.00 | 156.00 | 8,084,000 | 0 |
| 09-Feb-2023 | 158.00 | 159.00 | 153.00 | 155.00 | 2,915,500 | 0 |
| 08-Feb-2023 | 158.00 | 164.00 | 158.00 | 158.00 | 4,437,000 | 0 |
| 07-Feb-2023 | 155.00 | 161.00 | 155.00 | 158.00 | 1,777,000 | 0 |
| 06-Feb-2023 | 163.00 | 168.00 | 159.00 | 159.00 | 15,725,200 | 0 |
| 03-Feb-2023 | 160.00 | 163.00 | 157.00 | 163.00 | 3,813,800 | 0 |
| 02-Feb-2023 | 156.00 | 162.00 | 155.00 | 159.00 | 7,072,900 | 0 |
| 01-Feb-2023 | 149.00 | 156.00 | 142.00 | 154.00 | 4,102,400 | 0 |
| 31-Jan-2023 | 144.00 | 159.00 | 144.00 | 149.00 | 8,515,900 | 0 |
| 30-Jan-2023 | 165.00 | 166.00 | 154.00 | 154.00 | 9,211,400 | 0 |
| 27-Jan-2023 | 165.00 | 170.00 | 162.00 | 165.00 | 15,662,300 | 0 |
| 26-Jan-2023 | 161.00 | 170.00 | 159.00 | 165.00 | 35,186,000 | 0 |
| 25-Jan-2023 | 162.00 | 164.00 | 158.00 | 160.00 | 5,313,500 | 0 |
| 24-Jan-2023 | 154.00 | 166.00 | 152.00 | 161.00 | 31,949,400 | 0 |
| 20-Jan-2023 | 155.00 | 156.00 | 150.00 | 152.00 | 9,159,200 | 0 |
| 19-Jan-2023 | 134.00 | 158.00 | 134.00 | 154.00 | 51,297,400 | 0 |
| 18-Jan-2023 | 138.00 | 140.00 | 133.00 | 136.00 | 4,481,900 | 0 |
| 17-Jan-2023 | 141.00 | 141.00 | 134.00 | 138.00 | 5,802,100 | 0 |
| 16-Jan-2023 | 118.00 | 144.00 | 118.00 | 139.00 | 36,182,400 | 0 |
| 13-Jan-2023 | 113.00 | 126.00 | 113.00 | 125.00 | 3,407,900 | 0 |
| 12-Jan-2023 | 112.00 | 121.00 | 112.00 | 120.00 | 3,267,200 | 0 |
| 11-Jan-2023 | 127.00 | 129.00 | 119.00 | 119.00 | 9,028,500 | 0 |
| 10-Jan-2023 | 120.00 | 137.00 | 120.00 | 127.00 | 14,001,000 | 0 |
| 09-Jan-2023 | 115.00 | 127.00 | 115.00 | 123.00 | 4,660,200 | 0 |
| 06-Jan-2023 | 125.00 | 127.00 | 120.00 | 123.00 | 8,237,800 | 0 |
| 05-Jan-2023 | 135.00 | 136.00 | 126.00 | 126.00 | 11,431,000 | 0 |
| 04-Jan-2023 | 153.00 | 153.00 | 135.00 | 135.00 | 4,687,000 | 0 |
| 03-Jan-2023 | 152.00 | 152.00 | 140.00 | 145.00 | 3,064,300 | 0 |
| 02-Jan-2023 | 156.00 | 156.00 | 142.00 | 143.00 | 5,039,100 | 0 |
| 30-Dec-2022 | 163.00 | 163.00 | 151.00 | 151.00 | 1,845,700 | 0 |
| 29-Dec-2022 | 153.00 | 159.00 | 152.00 | 155.00 | 2,746,100 | 0 |
| 28-Dec-2022 | 158.00 | 161.00 | 152.00 | 153.00 | 3,216,200 | 0 |
| 27-Dec-2022 | 150.00 | 161.00 | 150.00 | 157.00 | 6,462,800 | 0 |
| 26-Dec-2022 | 158.00 | 169.00 | 158.00 | 159.00 | 2,918,400 | 0 |
| 23-Dec-2022 | 162.00 | 172.00 | 162.00 | 167.00 | 1,745,200 | 0 |
| 22-Dec-2022 | 159.00 | 175.00 | 159.00 | 170.00 | 4,323,200 | 0 |
| 21-Dec-2022 | 161.00 | 176.00 | 161.00 | 168.00 | 8,157,200 | 0 |
| 20-Dec-2022 | 185.00 | 186.00 | 173.00 | 173.00 | 8,265,800 | 0 |
| 19-Dec-2022 | 187.00 | 192.00 | 185.00 | 185.00 | 3,949,700 | 0 |
| 16-Dec-2022 | 181.00 | 190.00 | 181.00 | 187.00 | 2,924,600 | 0 |
| 15-Dec-2022 | 181.00 | 192.00 | 181.00 | 187.00 | 3,271,600 | 0 |
| 14-Dec-2022 | 197.00 | 199.00 | 188.00 | 189.00 | 5,870,800 | 0 |
| 13-Dec-2022 | 182.00 | 206.00 | 182.00 | 197.00 | 31,873,400 | 0 |
| 12-Dec-2022 | 180.00 | 186.00 | 179.00 | 184.00 | 8,755,300 | 0 |
| 09-Dec-2022 | 180.00 | 192.00 | 179.00 | 180.00 | 28,014,900 | 0 |
| 08-Dec-2022 | 192.00 | 196.00 | 192.00 | 192.00 | 4,976,800 | 0 |
| 07-Dec-2022 | 220.00 | 220.00 | 206.00 | 206.00 | 9,923,300 | 0 |
| 06-Dec-2022 | 236.00 | 238.00 | 220.00 | 220.00 | 32,347,400 | 0 |
| 05-Dec-2022 | 242.00 | 246.00 | 234.00 | 236.00 | 19,039,700 | 0 |
| 02-Dec-2022 | 226.00 | 246.00 | 224.00 | 240.00 | 67,281,800 | 0 |
| 01-Dec-2022 | 226.00 | 232.00 | 220.00 | 224.00 | 12,735,800 | 0 |
| 30-Nov-2022 | 220.00 | 232.00 | 220.00 | 226.00 | 17,605,300 | 0 |
| 29-Nov-2022 | 222.00 | 224.00 | 216.00 | 220.00 | 10,575,000 | 0 |
| 28-Nov-2022 | 228.00 | 228.00 | 220.00 | 222.00 | 11,962,700 | 0 |
| 25-Nov-2022 | 224.00 | 236.00 | 220.00 | 226.00 | 42,608,800 | 0 |
| 24-Nov-2022 | 228.00 | 234.00 | 222.00 | 224.00 | 13,394,300 | 0 |
| 23-Nov-2022 | 230.00 | 230.00 | 222.00 | 226.00 | 10,189,100 | 0 |
| 22-Nov-2022 | 220.00 | 234.00 | 218.00 | 228.00 | 28,454,100 | 0 |
| 21-Nov-2022 | 226.00 | 228.00 | 218.00 | 218.00 | 12,657,700 | 0 |
| 18-Nov-2022 | 232.00 | 232.00 | 222.00 | 224.00 | 11,643,500 | 0 |
| 17-Nov-2022 | 226.00 | 230.00 | 222.00 | 228.00 | 13,901,100 | 0 |
| 16-Nov-2022 | 240.00 | 242.00 | 226.00 | 226.00 | 22,062,300 | 0 |
| 15-Nov-2022 | 216.00 | 238.00 | 214.00 | 238.00 | 34,405,700 | 0 |
| 14-Nov-2022 | 216.00 | 224.00 | 214.00 | 214.00 | 11,428,200 | 0 |
| 11-Nov-2022 | 218.00 | 232.00 | 214.00 | 218.00 | 26,395,800 | 0 |
| 10-Nov-2022 | 226.00 | 228.00 | 214.00 | 218.00 | 18,797,300 | 0 |
| 09-Nov-2022 | 230.00 | 234.00 | 226.00 | 226.00 | 10,458,500 | 0 |
| 08-Nov-2022 | 234.00 | 240.00 | 228.00 | 230.00 | 19,523,800 | 0 |
| 07-Nov-2022 | 232.00 | 238.00 | 220.00 | 234.00 | 34,976,100 | 0 |
| 04-Nov-2022 | 246.00 | 262.00 | 230.00 | 230.00 | 116,802,700 | 0 |
| 03-Nov-2022 | 228.00 | 244.00 | 224.00 | 244.00 | 52,277,700 | 0 |
| 02-Nov-2022 | 228.00 | 236.00 | 222.00 | 224.00 | 25,249,000 | 0 |
| 01-Nov-2022 | 230.00 | 244.00 | 222.00 | 228.00 | 48,559,200 | 0 |
| 31-Oct-2022 | 226.00 | 240.00 | 218.00 | 226.00 | 28,364,300 | 0 |
| 28-Oct-2022 | 240.00 | 244.00 | 226.00 | 226.00 | 23,874,700 | 0 |
| 27-Oct-2022 | 250.00 | 266.00 | 240.00 | 240.00 | 74,291,400 | 0 |