| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 153.00 | 155.00 | 145.00 | 145.00 | 2,588,300 | 0 |
| 15-Mar-2023 | 153.00 | 164.00 | 152.00 | 155.00 | 6,485,900 | 0 |
| 14-Mar-2023 | 174.00 | 174.00 | 163.00 | 163.00 | 3,163,700 | 0 |
| 13-Mar-2023 | 175.00 | 178.00 | 164.00 | 175.00 | 3,533,200 | 0 |
| 10-Mar-2023 | 183.00 | 186.00 | 175.00 | 176.00 | 1,580,000 | 0 |
| 09-Mar-2023 | 180.00 | 190.00 | 180.00 | 183.00 | 870,600 | 0 |
| 08-Mar-2023 | 189.00 | 192.00 | 186.00 | 190.00 | 1,509,200 | 0 |
| 07-Mar-2023 | 178.00 | 196.00 | 178.00 | 190.00 | 7,564,300 | 0 |
| 06-Mar-2023 | 181.00 | 195.00 | 181.00 | 183.00 | 1,915,500 | 0 |
| 03-Mar-2023 | 188.00 | 198.00 | 188.00 | 190.00 | 1,142,000 | 0 |
| 02-Mar-2023 | 195.00 | 199.00 | 195.00 | 196.00 | 608,800 | 0 |
| 01-Mar-2023 | 190.00 | 202.00 | 190.00 | 195.00 | 1,386,400 | 0 |
| 28-Feb-2023 | 198.00 | 204.00 | 198.00 | 198.00 | 1,333,000 | 0 |
| 27-Feb-2023 | 202.00 | 210.00 | 198.00 | 199.00 | 5,086,700 | 0 |
| 24-Feb-2023 | 198.00 | 212.00 | 198.00 | 204.00 | 1,762,000 | 0 |
| 23-Feb-2023 | 200.00 | 218.00 | 200.00 | 208.00 | 5,264,100 | 0 |
| 22-Feb-2023 | 208.00 | 216.00 | 206.00 | 210.00 | 1,596,200 | 0 |
| 21-Feb-2023 | 204.00 | 220.00 | 204.00 | 210.00 | 1,267,900 | 0 |
| 20-Feb-2023 | 214.00 | 222.00 | 214.00 | 216.00 | 1,362,400 | 0 |
| 17-Feb-2023 | 210.00 | 224.00 | 210.00 | 214.00 | 4,711,200 | 0 |
| 16-Feb-2023 | 206.00 | 220.00 | 206.00 | 210.00 | 2,600,100 | 0 |
| 15-Feb-2023 | 224.00 | 230.00 | 216.00 | 218.00 | 3,742,500 | 0 |
| 14-Feb-2023 | 230.00 | 232.00 | 226.00 | 226.00 | 1,514,200 | 0 |
| 13-Feb-2023 | 214.00 | 230.00 | 214.00 | 228.00 | 1,743,800 | 0 |
| 10-Feb-2023 | 224.00 | 232.00 | 224.00 | 228.00 | 1,981,700 | 0 |
| 09-Feb-2023 | 224.00 | 246.00 | 224.00 | 230.00 | 8,660,400 | 0 |
| 08-Feb-2023 | 224.00 | 236.00 | 224.00 | 230.00 | 1,361,400 | 0 |
| 07-Feb-2023 | 224.00 | 234.00 | 224.00 | 232.00 | 1,641,400 | 0 |
| 06-Feb-2023 | 220.00 | 236.00 | 220.00 | 228.00 | 1,537,000 | 0 |
| 03-Feb-2023 | 218.00 | 238.00 | 218.00 | 232.00 | 2,522,400 | 0 |
| 02-Feb-2023 | 236.00 | 238.00 | 220.00 | 232.00 | 2,852,900 | 0 |
| 01-Feb-2023 | 226.00 | 238.00 | 226.00 | 234.00 | 10,998,400 | 0 |
| 31-Jan-2023 | 224.00 | 292.00 | 224.00 | 226.00 | 96,290,100 | 0 |
| 30-Jan-2023 | 250.00 | 260.00 | 240.00 | 240.00 | 8,735,600 | 0 |
| 27-Jan-2023 | 226.00 | 268.00 | 226.00 | 258.00 | 44,130,400 | 0 |
| 26-Jan-2023 | 226.00 | 238.00 | 226.00 | 232.00 | 1,180,600 | 0 |
| 25-Jan-2023 | 234.00 | 240.00 | 230.00 | 236.00 | 1,763,300 | 0 |
| 24-Jan-2023 | 230.00 | 236.00 | 228.00 | 234.00 | 984,100 | 0 |
| 20-Jan-2023 | 224.00 | 240.00 | 224.00 | 230.00 | 1,508,100 | 0 |
| 19-Jan-2023 | 248.00 | 250.00 | 232.00 | 234.00 | 5,309,100 | 0 |
| 18-Jan-2023 | 228.00 | 250.00 | 226.00 | 248.00 | 14,501,000 | 0 |
| 17-Jan-2023 | 218.00 | 232.00 | 218.00 | 226.00 | 1,848,000 | 0 |
| 16-Jan-2023 | 228.00 | 230.00 | 222.00 | 228.00 | 1,262,100 | 0 |
| 13-Jan-2023 | 214.00 | 230.00 | 214.00 | 228.00 | 1,938,600 | 0 |
| 12-Jan-2023 | 226.00 | 230.00 | 220.00 | 224.00 | 1,926,700 | 0 |
| 11-Jan-2023 | 218.00 | 234.00 | 218.00 | 224.00 | 3,076,300 | 0 |
| 10-Jan-2023 | 224.00 | 238.00 | 224.00 | 232.00 | 4,556,500 | 0 |
| 09-Jan-2023 | 222.00 | 242.00 | 216.00 | 224.00 | 9,879,800 | 0 |
| 06-Jan-2023 | 228.00 | 230.00 | 218.00 | 220.00 | 3,828,200 | 0 |
| 05-Jan-2023 | 244.00 | 244.00 | 228.00 | 228.00 | 5,436,300 | 0 |
| 04-Jan-2023 | 264.00 | 268.00 | 244.00 | 244.00 | 6,378,600 | 0 |
| 03-Jan-2023 | 260.00 | 266.00 | 256.00 | 262.00 | 1,354,000 | 0 |
| 02-Jan-2023 | 266.00 | 268.00 | 250.00 | 260.00 | 1,891,900 | 0 |
| 30-Dec-2022 | 270.00 | 274.00 | 266.00 | 266.00 | 1,499,500 | 0 |
| 29-Dec-2022 | 268.00 | 274.00 | 268.00 | 270.00 | 1,539,900 | 0 |
| 28-Dec-2022 | 278.00 | 286.00 | 266.00 | 270.00 | 4,090,800 | 0 |
| 27-Dec-2022 | 286.00 | 292.00 | 276.00 | 276.00 | 3,761,500 | 0 |
| 26-Dec-2022 | 278.00 | 302.00 | 278.00 | 286.00 | 9,501,000 | 0 |
| 23-Dec-2022 | 286.00 | 294.00 | 280.00 | 282.00 | 5,482,300 | 0 |
| 22-Dec-2022 | 272.00 | 290.00 | 272.00 | 284.00 | 5,580,100 | 0 |
| 21-Dec-2022 | 266.00 | 288.00 | 266.00 | 270.00 | 4,513,700 | 0 |
| 20-Dec-2022 | 272.00 | 292.00 | 262.00 | 280.00 | 13,359,400 | 0 |
| 19-Dec-2022 | 270.00 | 292.00 | 268.00 | 268.00 | 4,361,000 | 0 |
| 16-Dec-2022 | 294.00 | 300.00 | 286.00 | 286.00 | 4,586,600 | 0 |
| 15-Dec-2022 | 280.00 | 310.00 | 280.00 | 292.00 | 6,080,300 | 0 |
| 14-Dec-2022 | 284.00 | 332.00 | 284.00 | 298.00 | 24,718,800 | 0 |
| 13-Dec-2022 | 324.00 | 324.00 | 304.00 | 304.00 | 15,422,800 | 0 |
| 12-Dec-2022 | 350.00 | 350.00 | 326.00 | 326.00 | 16,671,600 | 0 |
| 09-Dec-2022 | 350.00 | 372.00 | 350.00 | 350.00 | 22,294,400 | 0 |
| 08-Dec-2022 | 376.00 | 376.00 | 376.00 | 376.00 | 3,588,300 | 0 |
| 07-Dec-2022 | 418.00 | 434.00 | 386.00 | 404.00 | 74,716,400 | 0 |
| 06-Dec-2022 | 330.00 | 428.00 | 330.00 | 414.00 | 130,132,300 | 0 |
| 05-Dec-2022 | 354.00 | 366.00 | 354.00 | 354.00 | 16,138,900 | 0 |
| 02-Dec-2022 | 408.00 | 446.00 | 380.00 | 380.00 | 108,103,200 | 0 |
| 01-Dec-2022 | 366.00 | 410.00 | 344.00 | 408.00 | 35,813,500 | 0 |
| 30-Nov-2022 | 396.00 | 442.00 | 368.00 | 368.00 | 120,313,700 | 0 |
| 29-Nov-2022 | 310.00 | 406.00 | 310.00 | 394.00 | 156,562,600 | 0 |
| 28-Nov-2022 | 356.00 | 384.00 | 332.00 | 332.00 | 58,638,100 | 0 |
| 25-Nov-2022 | 322.00 | 364.00 | 300.00 | 356.00 | 176,964,400 | 0 |
| 24-Nov-2022 | 242.00 | 302.00 | 242.00 | 302.00 | 83,854,200 | 0 |
| 23-Nov-2022 | 230.00 | 248.00 | 230.00 | 242.00 | 2,045,000 | 0 |
| 22-Nov-2022 | 238.00 | 246.00 | 238.00 | 242.00 | 991,400 | 0 |
| 21-Nov-2022 | 232.00 | 248.00 | 232.00 | 242.00 | 1,570,300 | 0 |
| 18-Nov-2022 | 242.00 | 250.00 | 240.00 | 240.00 | 2,334,100 | 0 |
| 17-Nov-2022 | 250.00 | 250.00 | 242.00 | 242.00 | 2,900,400 | 0 |
| 16-Nov-2022 | 240.00 | 270.00 | 240.00 | 248.00 | 35,429,600 | 0 |
| 15-Nov-2022 | 242.00 | 246.00 | 240.00 | 240.00 | 1,976,000 | 0 |
| 14-Nov-2022 | 246.00 | 248.00 | 240.00 | 240.00 | 1,120,500 | 0 |
| 11-Nov-2022 | 230.00 | 248.00 | 230.00 | 244.00 | 1,025,300 | 0 |
| 10-Nov-2022 | 244.00 | 252.00 | 242.00 | 244.00 | 1,203,200 | 0 |
| 09-Nov-2022 | 234.00 | 254.00 | 234.00 | 248.00 | 2,063,600 | 0 |
| 08-Nov-2022 | 242.00 | 256.00 | 242.00 | 248.00 | 5,474,700 | 0 |
| 07-Nov-2022 | 248.00 | 252.00 | 246.00 | 248.00 | 2,185,300 | 0 |
| 04-Nov-2022 | 230.00 | 260.00 | 230.00 | 246.00 | 10,810,600 | 0 |
| 03-Nov-2022 | 236.00 | 258.00 | 236.00 | 246.00 | 6,451,700 | 0 |
| 02-Nov-2022 | 248.00 | 268.00 | 246.00 | 250.00 | 15,826,800 | 0 |
| 01-Nov-2022 | 234.00 | 254.00 | 234.00 | 250.00 | 3,068,300 | 0 |
| 31-Oct-2022 | 236.00 | 254.00 | 236.00 | 250.00 | 4,061,900 | 0 |
| 28-Oct-2022 | 248.00 | 266.00 | 248.00 | 248.00 | 9,895,300 | 0 |
| 27-Oct-2022 | 292.00 | 306.00 | 266.00 | 266.00 | 67,199,600 | 0 |