| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 144.00 | 144.00 | 133.00 | 133.00 | 737,500 | 0 |
| 15-Mar-2023 | 151.00 | 151.00 | 143.00 | 143.00 | 270,100 | 0 |
| 14-Mar-2023 | 162.00 | 162.00 | 151.00 | 151.00 | 926,900 | 0 |
| 13-Mar-2023 | 163.00 | 168.00 | 160.00 | 162.00 | 453,500 | 0 |
| 10-Mar-2023 | 168.00 | 170.00 | 160.00 | 163.00 | 1,041,900 | 0 |
| 09-Mar-2023 | 170.00 | 174.00 | 168.00 | 168.00 | 729,600 | 0 |
| 08-Mar-2023 | 168.00 | 179.00 | 165.00 | 170.00 | 2,827,400 | 0 |
| 07-Mar-2023 | 169.00 | 175.00 | 165.00 | 168.00 | 536,900 | 0 |
| 06-Mar-2023 | 169.00 | 172.00 | 166.00 | 169.00 | 820,600 | 0 |
| 03-Mar-2023 | 170.00 | 175.00 | 168.00 | 169.00 | 1,477,400 | 0 |
| 02-Mar-2023 | 167.00 | 170.00 | 165.00 | 170.00 | 840,600 | 0 |
| 01-Mar-2023 | 167.00 | 170.00 | 165.00 | 167.00 | 329,300 | 0 |
| 28-Feb-2023 | 168.00 | 174.00 | 167.00 | 167.00 | 279,300 | 0 |
| 27-Feb-2023 | 174.00 | 176.00 | 167.00 | 168.00 | 1,612,800 | 0 |
| 24-Feb-2023 | 181.00 | 196.00 | 174.00 | 174.00 | 11,468,200 | 0 |
| 23-Feb-2023 | 175.00 | 179.00 | 175.00 | 175.00 | 69,900 | 0 |
| 22-Feb-2023 | 177.00 | 178.00 | 175.00 | 175.00 | 405,100 | 0 |
| 21-Feb-2023 | 177.00 | 180.00 | 175.00 | 177.00 | 225,000 | 0 |
| 20-Feb-2023 | 179.00 | 180.00 | 176.00 | 177.00 | 126,700 | 0 |
| 17-Feb-2023 | 176.00 | 180.00 | 176.00 | 179.00 | 130,700 | 0 |
| 16-Feb-2023 | 178.00 | 181.00 | 176.00 | 177.00 | 363,800 | 0 |
| 15-Feb-2023 | 180.00 | 180.00 | 178.00 | 178.00 | 477,300 | 0 |
| 14-Feb-2023 | 179.00 | 180.00 | 178.00 | 180.00 | 198,800 | 0 |
| 13-Feb-2023 | 178.00 | 180.00 | 178.00 | 178.00 | 603,000 | 0 |
| 10-Feb-2023 | 180.00 | 180.00 | 178.00 | 178.00 | 386,900 | 0 |
| 09-Feb-2023 | 182.00 | 187.00 | 178.00 | 180.00 | 530,300 | 0 |
| 08-Feb-2023 | 181.00 | 183.00 | 179.00 | 182.00 | 380,700 | 0 |
| 07-Feb-2023 | 178.00 | 180.00 | 175.00 | 178.00 | 346,800 | 0 |
| 06-Feb-2023 | 186.00 | 187.00 | 173.00 | 177.00 | 1,254,000 | 0 |
| 03-Feb-2023 | 192.00 | 193.00 | 186.00 | 186.00 | 1,356,100 | 0 |
| 02-Feb-2023 | 192.00 | 192.00 | 189.00 | 192.00 | 296,100 | 0 |
| 01-Feb-2023 | 191.00 | 193.00 | 187.00 | 192.00 | 472,000 | 0 |
| 31-Jan-2023 | 192.00 | 195.00 | 186.00 | 191.00 | 797,500 | 0 |
| 30-Jan-2023 | 189.00 | 194.00 | 189.00 | 192.00 | 436,800 | 0 |
| 27-Jan-2023 | 188.00 | 191.00 | 186.00 | 189.00 | 485,900 | 0 |
| 26-Jan-2023 | 192.00 | 195.00 | 188.00 | 188.00 | 647,800 | 0 |
| 25-Jan-2023 | 190.00 | 198.00 | 190.00 | 192.00 | 1,200,500 | 0 |
| 24-Jan-2023 | 186.00 | 194.00 | 186.00 | 190.00 | 1,471,900 | 0 |
| 20-Jan-2023 | 183.00 | 188.00 | 182.00 | 186.00 | 446,600 | 0 |
| 19-Jan-2023 | 183.00 | 190.00 | 181.00 | 183.00 | 1,118,200 | 0 |
| 18-Jan-2023 | 188.00 | 196.00 | 181.00 | 183.00 | 2,265,500 | 0 |
| 17-Jan-2023 | 192.00 | 200.00 | 185.00 | 187.00 | 2,417,800 | 0 |
| 16-Jan-2023 | 189.00 | 208.00 | 186.00 | 191.00 | 8,905,700 | 0 |
| 13-Jan-2023 | 193.00 | 200.00 | 184.00 | 188.00 | 2,392,500 | 0 |
| 12-Jan-2023 | 192.00 | 210.00 | 192.00 | 193.00 | 4,795,200 | 0 |
| 11-Jan-2023 | 206.00 | 206.00 | 206.00 | 206.00 | 250,900 | 0 |
| 10-Jan-2023 | 220.00 | 220.00 | 220.00 | 220.00 | 233,100 | 0 |
| 09-Jan-2023 | 236.00 | 236.00 | 236.00 | 236.00 | 191,500 | 0 |
| 06-Jan-2023 | 272.00 | 274.00 | 252.00 | 252.00 | 773,700 | 0 |
| 05-Jan-2023 | 250.00 | 286.00 | 234.00 | 270.00 | 23,242,400 | 0 |
| 04-Jan-2023 | 174.00 | 234.00 | 173.00 | 234.00 | 7,305,200 | 0 |
| 03-Jan-2023 | 177.00 | 180.00 | 171.00 | 174.00 | 400,700 | 0 |
| 02-Jan-2023 | 170.00 | 178.00 | 170.00 | 176.00 | 369,500 | 0 |
| 30-Dec-2022 | 172.00 | 172.00 | 167.00 | 170.00 | 566,400 | 0 |
| 29-Dec-2022 | 180.00 | 180.00 | 168.00 | 173.00 | 800,800 | 0 |
| 28-Dec-2022 | 184.00 | 189.00 | 179.00 | 180.00 | 901,500 | 0 |
| 27-Dec-2022 | 174.00 | 185.00 | 174.00 | 184.00 | 750,900 | 0 |
| 26-Dec-2022 | 185.00 | 186.00 | 174.00 | 174.00 | 1,050,500 | 0 |
| 23-Dec-2022 | 187.00 | 189.00 | 180.00 | 183.00 | 732,500 | 0 |
| 22-Dec-2022 | 193.00 | 193.00 | 183.00 | 187.00 | 406,400 | 0 |
| 21-Dec-2022 | 202.00 | 206.00 | 187.00 | 189.00 | 1,150,600 | 0 |
| 20-Dec-2022 | 212.00 | 212.00 | 196.00 | 198.00 | 1,041,600 | 0 |
| 19-Dec-2022 | 224.00 | 224.00 | 210.00 | 210.00 | 1,043,000 | 0 |
| 16-Dec-2022 | 232.00 | 232.00 | 218.00 | 224.00 | 148,100 | 0 |
| 15-Dec-2022 | 242.00 | 248.00 | 228.00 | 228.00 | 784,800 | 0 |
| 14-Dec-2022 | 250.00 | 250.00 | 238.00 | 242.00 | 502,000 | 0 |
| 13-Dec-2022 | 288.00 | 288.00 | 246.00 | 250.00 | 424,800 | 0 |
| 12-Dec-2022 | 240.00 | 250.00 | 240.00 | 248.00 | 137,200 | 0 |
| 09-Dec-2022 | 254.00 | 254.00 | 238.00 | 238.00 | 641,700 | 0 |
| 08-Dec-2022 | 258.00 | 268.00 | 240.00 | 254.00 | 1,077,800 | 0 |
| 07-Dec-2022 | 270.00 | 290.00 | 252.00 | 256.00 | 753,900 | 0 |
| 06-Dec-2022 | 276.00 | 280.00 | 262.00 | 268.00 | 632,300 | 0 |
| 05-Dec-2022 | 284.00 | 284.00 | 272.00 | 280.00 | 781,400 | 0 |
| 02-Dec-2022 | 290.00 | 294.00 | 276.00 | 282.00 | 534,100 | 0 |
| 01-Dec-2022 | 286.00 | 302.00 | 286.00 | 290.00 | 3,983,000 | 0 |
| 30-Nov-2022 | 310.00 | 324.00 | 306.00 | 306.00 | 1,418,900 | 0 |
| 29-Nov-2022 | 330.00 | 334.00 | 324.00 | 328.00 | 418,800 | 0 |
| 28-Nov-2022 | 330.00 | 338.00 | 322.00 | 330.00 | 985,800 | 0 |
| 25-Nov-2022 | 340.00 | 342.00 | 328.00 | 330.00 | 3,139,900 | 0 |
| 24-Nov-2022 | 328.00 | 340.00 | 326.00 | 334.00 | 527,000 | 0 |
| 23-Nov-2022 | 326.00 | 330.00 | 322.00 | 330.00 | 257,400 | 0 |
| 22-Nov-2022 | 330.00 | 332.00 | 324.00 | 328.00 | 320,900 | 0 |
| 21-Nov-2022 | 326.00 | 330.00 | 324.00 | 330.00 | 240,400 | 0 |
| 18-Nov-2022 | 334.00 | 334.00 | 324.00 | 326.00 | 241,200 | 0 |
| 17-Nov-2022 | 332.00 | 332.00 | 326.00 | 330.00 | 281,000 | 0 |
| 16-Nov-2022 | 334.00 | 334.00 | 324.00 | 332.00 | 302,100 | 0 |
| 15-Nov-2022 | 334.00 | 336.00 | 330.00 | 332.00 | 419,300 | 0 |
| 14-Nov-2022 | 336.00 | 336.00 | 330.00 | 334.00 | 416,800 | 0 |
| 11-Nov-2022 | 330.00 | 336.00 | 330.00 | 334.00 | 222,400 | 0 |
| 10-Nov-2022 | 336.00 | 336.00 | 330.00 | 330.00 | 452,400 | 0 |
| 09-Nov-2022 | 338.00 | 338.00 | 332.00 | 336.00 | 553,400 | 0 |
| 08-Nov-2022 | 338.00 | 342.00 | 334.00 | 338.00 | 596,400 | 0 |
| 07-Nov-2022 | 338.00 | 352.00 | 332.00 | 338.00 | 2,265,200 | 0 |
| 04-Nov-2022 | 348.00 | 350.00 | 330.00 | 338.00 | 1,320,600 | 0 |
| 03-Nov-2022 | 350.00 | 356.00 | 346.00 | 348.00 | 1,562,800 | 0 |
| 02-Nov-2022 | 352.00 | 352.00 | 346.00 | 348.00 | 582,000 | 0 |
| 01-Nov-2022 | 348.00 | 350.00 | 344.00 | 350.00 | 1,245,600 | 0 |
| 31-Oct-2022 | 340.00 | 354.00 | 338.00 | 348.00 | 1,001,000 | 0 |
| 28-Oct-2022 | 344.00 | 344.00 | 336.00 | 340.00 | 643,100 | 0 |
| 27-Oct-2022 | 338.00 | 370.00 | 338.00 | 342.00 | 4,171,300 | 0 |