| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 195.00 | 198.00 | 183.00 | 194.00 | 5,742,100 | 0 |
| 15-Mar-2023 | 176.00 | 202.00 | 166.00 | 196.00 | 2,080,900 | 0 |
| 14-Mar-2023 | 173.00 | 196.00 | 173.00 | 176.00 | 7,100,900 | 0 |
| 13-Mar-2023 | 177.00 | 183.00 | 170.00 | 173.00 | 311,600 | 0 |
| 10-Mar-2023 | 184.00 | 187.00 | 176.00 | 177.00 | 758,200 | 0 |
| 09-Mar-2023 | 196.00 | 199.00 | 184.00 | 184.00 | 11,070,200 | 0 |
| 08-Mar-2023 | 178.00 | 198.00 | 169.00 | 197.00 | 12,044,200 | 0 |
| 07-Mar-2023 | 155.00 | 179.00 | 154.00 | 178.00 | 4,366,000 | 0 |
| 06-Mar-2023 | 150.00 | 171.00 | 147.00 | 155.00 | 1,828,800 | 0 |
| 03-Mar-2023 | 158.00 | 175.00 | 147.00 | 150.00 | 6,553,800 | 0 |
| 02-Mar-2023 | 160.00 | 167.00 | 154.00 | 158.00 | 737,600 | 0 |
| 01-Mar-2023 | 160.00 | 161.00 | 150.00 | 154.00 | 511,000 | 0 |
| 28-Feb-2023 | 174.00 | 176.00 | 161.00 | 161.00 | 2,032,100 | 0 |
| 27-Feb-2023 | 186.00 | 186.00 | 173.00 | 173.00 | 1,748,900 | 0 |
| 24-Feb-2023 | 200.00 | 228.00 | 186.00 | 186.00 | 4,149,500 | 0 |
| 23-Feb-2023 | 198.00 | 200.00 | 186.00 | 199.00 | 1,935,800 | 0 |
| 22-Feb-2023 | 214.00 | 214.00 | 200.00 | 200.00 | 185,200 | 0 |
| 21-Feb-2023 | 173.00 | 218.00 | 165.00 | 214.00 | 2,638,400 | 0 |
| 20-Feb-2023 | 180.00 | 190.00 | 173.00 | 173.00 | 663,600 | 0 |
| 17-Feb-2023 | 197.00 | 206.00 | 185.00 | 185.00 | 1,171,800 | 0 |
| 16-Feb-2023 | 214.00 | 214.00 | 198.00 | 198.00 | 370,900 | 0 |
| 15-Feb-2023 | 181.00 | 246.00 | 172.00 | 212.00 | 4,267,000 | 0 |
| 14-Feb-2023 | 197.00 | 200.00 | 184.00 | 184.00 | 1,692,800 | 0 |
| 13-Feb-2023 | 181.00 | 240.00 | 169.00 | 197.00 | 3,480,500 | 0 |
| 10-Feb-2023 | 173.00 | 181.00 | 162.00 | 181.00 | 391,000 | 0 |
| 09-Feb-2023 | 182.00 | 183.00 | 170.00 | 170.00 | 305,200 | 0 |
| 08-Feb-2023 | 195.00 | 254.00 | 182.00 | 182.00 | 1,521,400 | 0 |
| 07-Feb-2023 | 200.00 | 200.00 | 180.00 | 195.00 | 1,427,100 | 0 |
| 06-Feb-2023 | 197.00 | 197.00 | 185.00 | 193.00 | 1,142,700 | 0 |
| 03-Feb-2023 | 195.00 | 254.00 | 176.00 | 198.00 | 1,900,400 | 0 |
| 02-Feb-2023 | 155.00 | 189.00 | 148.00 | 189.00 | 3,347,000 | 0 |
| 01-Feb-2023 | 157.00 | 160.00 | 148.00 | 154.00 | 379,700 | 0 |
| 31-Jan-2023 | 160.00 | 160.00 | 151.00 | 157.00 | 68,100 | 0 |
| 30-Jan-2023 | 150.00 | 161.00 | 150.00 | 158.00 | 67,100 | 0 |
| 27-Jan-2023 | 147.00 | 157.00 | 147.00 | 149.00 | 354,300 | 0 |
| 26-Jan-2023 | 140.00 | 149.00 | 138.00 | 147.00 | 132,600 | 0 |
| 25-Jan-2023 | 145.00 | 154.00 | 137.00 | 148.00 | 45,400 | 0 |
| 24-Jan-2023 | 151.00 | 151.00 | 141.00 | 143.00 | 97,500 | 0 |
| 20-Jan-2023 | 143.00 | 154.00 | 143.00 | 151.00 | 11,200 | 0 |
| 19-Jan-2023 | 145.00 | 157.00 | 134.00 | 143.00 | 82,400 | 0 |
| 18-Jan-2023 | 151.00 | 151.00 | 143.00 | 143.00 | 12,200 | 0 |
| 17-Jan-2023 | 148.00 | 156.00 | 142.00 | 149.00 | 50,500 | 0 |
| 16-Jan-2023 | 155.00 | 159.00 | 148.00 | 148.00 | 8,600 | 0 |
| 13-Jan-2023 | 146.00 | 155.00 | 145.00 | 155.00 | 66,000 | 0 |
| 12-Jan-2023 | 146.00 | 146.00 | 141.00 | 146.00 | 2,600 | 0 |
| 11-Jan-2023 | 148.00 | 148.00 | 140.00 | 148.00 | 25,800 | 0 |
| 10-Jan-2023 | 147.00 | 150.00 | 145.00 | 150.00 | 4,600 | 0 |
| 09-Jan-2023 | 150.00 | 150.00 | 140.00 | 147.00 | 64,000 | 0 |
| 06-Jan-2023 | 155.00 | 159.00 | 150.00 | 150.00 | 48,500 | 0 |
| 05-Jan-2023 | 156.00 | 158.00 | 146.00 | 155.00 | 51,000 | 0 |
| 04-Jan-2023 | 156.00 | 156.00 | 156.00 | 156.00 | 3,200 | 0 |
| 03-Jan-2023 | 158.00 | 158.00 | 158.00 | 158.00 | 100 | 0 |
| 02-Jan-2023 | 157.00 | 157.00 | 157.00 | 157.00 | 0 | 0 |
| 30-Dec-2022 | 152.00 | 167.00 | 143.00 | 157.00 | 23,700 | 0 |
| 29-Dec-2022 | 147.00 | 153.00 | 146.00 | 153.00 | 61,700 | 0 |
| 28-Dec-2022 | 153.00 | 154.00 | 147.00 | 154.00 | 4,500 | 0 |
| 27-Dec-2022 | 153.00 | 176.00 | 146.00 | 155.00 | 32,900 | 0 |
| 26-Dec-2022 | 149.00 | 153.00 | 149.00 | 153.00 | 200 | 0 |
| 23-Dec-2022 | 152.00 | 152.00 | 152.00 | 152.00 | 100 | 0 |
| 22-Dec-2022 | 157.00 | 159.00 | 153.00 | 153.00 | 6,600 | 0 |
| 21-Dec-2022 | 150.00 | 154.00 | 150.00 | 154.00 | 2,100 | 0 |
| 20-Dec-2022 | 148.00 | 153.00 | 141.00 | 151.00 | 8,900 | 0 |
| 19-Dec-2022 | 154.00 | 160.00 | 148.00 | 148.00 | 93,100 | 0 |
| 16-Dec-2022 | 154.00 | 157.00 | 152.00 | 154.00 | 7,800 | 0 |
| 15-Dec-2022 | 150.00 | 154.00 | 150.00 | 154.00 | 800 | 0 |
| 14-Dec-2022 | 156.00 | 157.00 | 150.00 | 155.00 | 3,800 | 0 |
| 13-Dec-2022 | 154.00 | 157.00 | 150.00 | 155.00 | 15,300 | 0 |
| 12-Dec-2022 | 151.00 | 159.00 | 150.00 | 154.00 | 7,800 | 0 |
| 09-Dec-2022 | 159.00 | 159.00 | 150.00 | 150.00 | 16,700 | 0 |
| 08-Dec-2022 | 149.00 | 160.00 | 147.00 | 159.00 | 17,200 | 0 |
| 07-Dec-2022 | 154.00 | 154.00 | 149.00 | 150.00 | 11,400 | 0 |
| 06-Dec-2022 | 153.00 | 154.00 | 150.00 | 154.00 | 9,800 | 0 |
| 05-Dec-2022 | 153.00 | 157.00 | 148.00 | 154.00 | 13,100 | 0 |
| 02-Dec-2022 | 152.00 | 160.00 | 150.00 | 154.00 | 23,200 | 0 |
| 01-Dec-2022 | 153.00 | 156.00 | 150.00 | 150.00 | 97,700 | 0 |
| 30-Nov-2022 | 151.00 | 156.00 | 149.00 | 149.00 | 128,300 | 0 |
| 29-Nov-2022 | 154.00 | 154.00 | 148.00 | 148.00 | 74,700 | 0 |
| 28-Nov-2022 | 149.00 | 166.00 | 149.00 | 152.00 | 1,114,100 | 0 |
| 25-Nov-2022 | 151.00 | 152.00 | 143.00 | 149.00 | 31,100 | 0 |
| 24-Nov-2022 | 144.00 | 153.00 | 144.00 | 147.00 | 9,200 | 0 |
| 23-Nov-2022 | 150.00 | 152.00 | 145.00 | 147.00 | 139,200 | 0 |
| 22-Nov-2022 | 152.00 | 156.00 | 150.00 | 150.00 | 159,500 | 0 |
| 21-Nov-2022 | 152.00 | 160.00 | 152.00 | 152.00 | 462,500 | 0 |
| 18-Nov-2022 | 170.00 | 191.00 | 163.00 | 163.00 | 2,134,800 | 0 |
| 17-Nov-2022 | 144.00 | 181.00 | 139.00 | 175.00 | 5,182,800 | 0 |
| 16-Nov-2022 | 139.00 | 143.00 | 138.00 | 138.00 | 25,600 | 0 |
| 15-Nov-2022 | 140.00 | 144.00 | 139.00 | 139.00 | 12,500 | 0 |
| 14-Nov-2022 | 142.00 | 150.00 | 140.00 | 140.00 | 30,600 | 0 |
| 11-Nov-2022 | 150.00 | 150.00 | 142.00 | 144.00 | 19,400 | 0 |
| 10-Nov-2022 | 145.00 | 150.00 | 142.00 | 146.00 | 85,800 | 0 |
| 09-Nov-2022 | 149.00 | 150.00 | 143.00 | 145.00 | 181,400 | 0 |
| 08-Nov-2022 | 143.00 | 145.00 | 140.00 | 144.00 | 4,800 | 0 |
| 07-Nov-2022 | 143.00 | 149.00 | 141.00 | 145.00 | 17,500 | 0 |
| 04-Nov-2022 | 147.00 | 147.00 | 141.00 | 141.00 | 41,100 | 0 |
| 03-Nov-2022 | 141.00 | 150.00 | 141.00 | 142.00 | 7,700 | 0 |
| 02-Nov-2022 | 149.00 | 149.00 | 140.00 | 141.00 | 65,900 | 0 |
| 01-Nov-2022 | 141.00 | 147.00 | 141.00 | 145.00 | 2,900 | 0 |
| 31-Oct-2022 | 144.00 | 144.00 | 142.00 | 142.00 | 27,200 | 0 |
| 28-Oct-2022 | 149.00 | 149.00 | 140.00 | 145.00 | 54,100 | 0 |
| 27-Oct-2022 | 138.00 | 152.00 | 138.00 | 149.00 | 88,000 | 0 |