| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 264.00 | 286.00 | 250.00 | 266.00 | 88,000 | 0 |
| 15-Mar-2023 | 264.00 | 268.00 | 260.00 | 268.00 | 70,500 | 0 |
| 14-Mar-2023 | 272.00 | 276.00 | 262.00 | 268.00 | 86,000 | 0 |
| 13-Mar-2023 | 282.00 | 282.00 | 272.00 | 272.00 | 57,400 | 0 |
| 10-Mar-2023 | 286.00 | 286.00 | 280.00 | 282.00 | 30,800 | 0 |
| 09-Mar-2023 | 286.00 | 288.00 | 280.00 | 286.00 | 43,500 | 0 |
| 08-Mar-2023 | 288.00 | 288.00 | 280.00 | 286.00 | 25,300 | 0 |
| 07-Mar-2023 | 288.00 | 300.00 | 280.00 | 288.00 | 29,400 | 0 |
| 06-Mar-2023 | 274.00 | 292.00 | 274.00 | 288.00 | 58,000 | 0 |
| 03-Mar-2023 | 282.00 | 300.00 | 272.00 | 274.00 | 59,400 | 0 |
| 02-Mar-2023 | 290.00 | 292.00 | 286.00 | 286.00 | 18,300 | 0 |
| 01-Mar-2023 | 298.00 | 298.00 | 290.00 | 290.00 | 100,600 | 0 |
| 28-Feb-2023 | 286.00 | 304.00 | 268.00 | 300.00 | 679,700 | 0 |
| 27-Feb-2023 | 270.00 | 286.00 | 256.00 | 286.00 | 156,300 | 0 |
| 24-Feb-2023 | 270.00 | 280.00 | 262.00 | 270.00 | 207,900 | 0 |
| 23-Feb-2023 | 254.00 | 288.00 | 254.00 | 270.00 | 184,600 | 0 |
| 22-Feb-2023 | 254.00 | 258.00 | 248.00 | 258.00 | 658,000 | 0 |
| 21-Feb-2023 | 258.00 | 258.00 | 244.00 | 254.00 | 59,600 | 0 |
| 20-Feb-2023 | 254.00 | 264.00 | 242.00 | 258.00 | 481,400 | 0 |
| 17-Feb-2023 | 240.00 | 256.00 | 240.00 | 254.00 | 164,300 | 0 |
| 16-Feb-2023 | 240.00 | 250.00 | 240.00 | 244.00 | 3,300 | 0 |
| 15-Feb-2023 | 244.00 | 244.00 | 236.00 | 242.00 | 109,800 | 0 |
| 14-Feb-2023 | 234.00 | 244.00 | 234.00 | 244.00 | 21,000 | 0 |
| 13-Feb-2023 | 244.00 | 256.00 | 232.00 | 250.00 | 24,500 | 0 |
| 10-Feb-2023 | 244.00 | 252.00 | 242.00 | 244.00 | 101,500 | 0 |
| 09-Feb-2023 | 248.00 | 258.00 | 244.00 | 246.00 | 71,100 | 0 |
| 08-Feb-2023 | 264.00 | 264.00 | 242.00 | 250.00 | 268,400 | 0 |
| 07-Feb-2023 | 258.00 | 262.00 | 252.00 | 258.00 | 53,600 | 0 |
| 06-Feb-2023 | 260.00 | 264.00 | 254.00 | 258.00 | 41,400 | 0 |
| 03-Feb-2023 | 256.00 | 262.00 | 252.00 | 260.00 | 52,800 | 0 |
| 02-Feb-2023 | 264.00 | 266.00 | 246.00 | 248.00 | 278,400 | 0 |
| 01-Feb-2023 | 260.00 | 268.00 | 258.00 | 264.00 | 728,900 | 0 |
| 31-Jan-2023 | 248.00 | 258.00 | 240.00 | 258.00 | 509,100 | 0 |
| 30-Jan-2023 | 238.00 | 248.00 | 224.00 | 248.00 | 397,800 | 0 |
| 27-Jan-2023 | 218.00 | 236.00 | 218.00 | 236.00 | 335,100 | 0 |
| 26-Jan-2023 | 222.00 | 228.00 | 220.00 | 220.00 | 83,100 | 0 |
| 25-Jan-2023 | 214.00 | 226.00 | 208.00 | 222.00 | 175,100 | 0 |
| 24-Jan-2023 | 216.00 | 226.00 | 208.00 | 216.00 | 325,000 | 0 |
| 20-Jan-2023 | 208.00 | 222.00 | 208.00 | 216.00 | 243,800 | 0 |
| 19-Jan-2023 | 212.00 | 214.00 | 208.00 | 208.00 | 88,300 | 0 |
| 18-Jan-2023 | 214.00 | 226.00 | 210.00 | 212.00 | 196,800 | 0 |
| 17-Jan-2023 | 214.00 | 218.00 | 208.00 | 218.00 | 395,600 | 0 |
| 16-Jan-2023 | 210.00 | 228.00 | 202.00 | 214.00 | 737,100 | 0 |
| 13-Jan-2023 | 212.00 | 216.00 | 198.00 | 214.00 | 2,304,900 | 0 |
| 12-Jan-2023 | 198.00 | 220.00 | 198.00 | 212.00 | 2,576,900 | 0 |
| 11-Jan-2023 | 212.00 | 212.00 | 212.00 | 212.00 | 64,400 | 0 |
| 10-Jan-2023 | 226.00 | 238.00 | 226.00 | 226.00 | 765,500 | 0 |
| 09-Jan-2023 | 250.00 | 274.00 | 242.00 | 242.00 | 895,200 | 0 |
| 06-Jan-2023 | 260.00 | 278.00 | 260.00 | 260.00 | 2,881,000 | 0 |
| 05-Jan-2023 | 296.00 | 298.00 | 278.00 | 278.00 | 2,896,300 | 0 |
| 04-Jan-2023 | 300.00 | 306.00 | 280.00 | 298.00 | 7,521,300 | 0 |
| 03-Jan-2023 | 272.00 | 314.00 | 254.00 | 298.00 | 15,694,200 | 0 |
| 02-Jan-2023 | 278.00 | 288.00 | 262.00 | 272.00 | 1,434,300 | 0 |
| 30-Dec-2022 | 266.00 | 300.00 | 262.00 | 280.00 | 10,288,600 | 0 |
| 29-Dec-2022 | 191.00 | 256.00 | 187.00 | 256.00 | 1,742,000 | 0 |
| 28-Dec-2022 | 188.00 | 192.00 | 187.00 | 191.00 | 17,800 | 0 |
| 27-Dec-2022 | 186.00 | 199.00 | 181.00 | 187.00 | 349,400 | 0 |
| 26-Dec-2022 | 188.00 | 190.00 | 177.00 | 190.00 | 157,900 | 0 |
| 23-Dec-2022 | 184.00 | 184.00 | 177.00 | 181.00 | 93,500 | 0 |
| 22-Dec-2022 | 179.00 | 188.00 | 179.00 | 184.00 | 22,300 | 0 |
| 21-Dec-2022 | 185.00 | 185.00 | 179.00 | 179.00 | 1,400 | 0 |
| 20-Dec-2022 | 186.00 | 189.00 | 175.00 | 185.00 | 59,100 | 0 |
| 19-Dec-2022 | 179.00 | 192.00 | 175.00 | 188.00 | 1,211,600 | 0 |
| 16-Dec-2022 | 178.00 | 182.00 | 175.00 | 179.00 | 61,800 | 0 |
| 15-Dec-2022 | 176.00 | 185.00 | 175.00 | 176.00 | 358,700 | 0 |
| 14-Dec-2022 | 181.00 | 181.00 | 176.00 | 180.00 | 62,000 | 0 |
| 13-Dec-2022 | 179.00 | 182.00 | 176.00 | 181.00 | 11,300 | 0 |
| 12-Dec-2022 | 182.00 | 182.00 | 177.00 | 179.00 | 9,900 | 0 |
| 09-Dec-2022 | 190.00 | 190.00 | 181.00 | 182.00 | 122,300 | 0 |
| 08-Dec-2022 | 185.00 | 190.00 | 176.00 | 190.00 | 531,100 | 0 |
| 07-Dec-2022 | 187.00 | 187.00 | 174.00 | 185.00 | 1,032,900 | 0 |
| 06-Dec-2022 | 188.00 | 192.00 | 183.00 | 187.00 | 69,600 | 0 |
| 05-Dec-2022 | 189.00 | 200.00 | 184.00 | 188.00 | 185,800 | 0 |
| 02-Dec-2022 | 191.00 | 191.00 | 183.00 | 189.00 | 6,000 | 0 |
| 01-Dec-2022 | 192.00 | 193.00 | 179.00 | 191.00 | 460,700 | 0 |
| 30-Nov-2022 | 189.00 | 194.00 | 188.00 | 192.00 | 119,600 | 0 |
| 29-Nov-2022 | 192.00 | 195.00 | 188.00 | 194.00 | 33,900 | 0 |
| 28-Nov-2022 | 190.00 | 193.00 | 190.00 | 192.00 | 315,600 | 0 |
| 25-Nov-2022 | 180.00 | 193.00 | 180.00 | 190.00 | 86,300 | 0 |
| 24-Nov-2022 | 190.00 | 191.00 | 186.00 | 189.00 | 84,000 | 0 |
| 23-Nov-2022 | 193.00 | 193.00 | 182.00 | 190.00 | 230,000 | 0 |
| 22-Nov-2022 | 193.00 | 196.00 | 186.00 | 194.00 | 310,800 | 0 |
| 21-Nov-2022 | 190.00 | 193.00 | 185.00 | 193.00 | 217,400 | 0 |
| 18-Nov-2022 | 193.00 | 193.00 | 185.00 | 191.00 | 433,700 | 0 |
| 17-Nov-2022 | 194.00 | 195.00 | 188.00 | 193.00 | 80,300 | 0 |
| 16-Nov-2022 | 194.00 | 199.00 | 185.00 | 194.00 | 145,300 | 0 |
| 15-Nov-2022 | 195.00 | 210.00 | 183.00 | 194.00 | 217,400 | 0 |
| 14-Nov-2022 | 191.00 | 199.00 | 189.00 | 196.00 | 296,600 | 0 |
| 11-Nov-2022 | 191.00 | 191.00 | 187.00 | 190.00 | 93,800 | 0 |
| 10-Nov-2022 | 185.00 | 200.00 | 182.00 | 190.00 | 492,100 | 0 |
| 09-Nov-2022 | 186.00 | 204.00 | 186.00 | 195.00 | 214,800 | 0 |
| 08-Nov-2022 | 193.00 | 200.00 | 192.00 | 195.00 | 490,200 | 0 |
| 07-Nov-2022 | 193.00 | 204.00 | 190.00 | 193.00 | 881,100 | 0 |
| 04-Nov-2022 | 202.00 | 204.00 | 188.00 | 192.00 | 2,809,200 | 0 |
| 03-Nov-2022 | 202.00 | 218.00 | 202.00 | 202.00 | 1,404,500 | 0 |
| 02-Nov-2022 | 232.00 | 232.00 | 216.00 | 216.00 | 516,800 | 0 |
| 01-Nov-2022 | 240.00 | 248.00 | 232.00 | 232.00 | 284,200 | 0 |
| 31-Oct-2022 | 248.00 | 282.00 | 248.00 | 248.00 | 1,961,700 | 0 |
| 28-Oct-2022 | 198.00 | 266.00 | 196.00 | 266.00 | 4,437,700 | 0 |
| 27-Oct-2022 | 196.00 | 200.00 | 196.00 | 198.00 | 8,900 | 0 |