| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 132.00 | 132.00 | 124.00 | 125.00 | 18,159,100 | 0 |
| 15-Mar-2023 | 133.00 | 136.00 | 130.00 | 131.00 | 16,620,100 | 0 |
| 14-Mar-2023 | 141.00 | 142.00 | 133.00 | 133.00 | 12,577,900 | 0 |
| 13-Mar-2023 | 143.00 | 143.00 | 138.00 | 141.00 | 8,276,700 | 0 |
| 10-Mar-2023 | 143.00 | 143.00 | 141.00 | 143.00 | 4,153,500 | 0 |
| 09-Mar-2023 | 144.00 | 146.00 | 143.00 | 143.00 | 4,200,300 | 0 |
| 08-Mar-2023 | 146.00 | 146.00 | 141.00 | 144.00 | 3,117,900 | 0 |
| 07-Mar-2023 | 147.00 | 147.00 | 144.00 | 145.00 | 7,687,900 | 0 |
| 06-Mar-2023 | 148.00 | 150.00 | 147.00 | 147.00 | 2,350,800 | 0 |
| 03-Mar-2023 | 148.00 | 150.00 | 140.00 | 148.00 | 8,385,000 | 0 |
| 02-Mar-2023 | 150.00 | 151.00 | 148.00 | 149.00 | 6,463,700 | 0 |
| 01-Mar-2023 | 151.00 | 151.00 | 149.00 | 151.00 | 2,572,900 | 0 |
| 28-Feb-2023 | 150.00 | 152.00 | 148.00 | 151.00 | 8,105,900 | 0 |
| 27-Feb-2023 | 147.00 | 153.00 | 146.00 | 150.00 | 21,183,000 | 0 |
| 24-Feb-2023 | 145.00 | 148.00 | 145.00 | 147.00 | 7,817,800 | 0 |
| 23-Feb-2023 | 146.00 | 146.00 | 143.00 | 145.00 | 9,988,900 | 0 |
| 22-Feb-2023 | 150.00 | 150.00 | 146.00 | 146.00 | 15,230,000 | 0 |
| 21-Feb-2023 | 152.00 | 152.00 | 149.00 | 150.00 | 10,985,000 | 0 |
| 20-Feb-2023 | 153.00 | 154.00 | 151.00 | 152.00 | 5,156,600 | 0 |
| 17-Feb-2023 | 157.00 | 157.00 | 151.00 | 153.00 | 7,766,700 | 0 |
| 16-Feb-2023 | 152.00 | 158.00 | 150.00 | 157.00 | 24,308,000 | 0 |
| 15-Feb-2023 | 154.00 | 155.00 | 150.00 | 152.00 | 11,369,500 | 0 |
| 14-Feb-2023 | 155.00 | 156.00 | 154.00 | 154.00 | 4,710,400 | 0 |
| 13-Feb-2023 | 156.00 | 157.00 | 152.00 | 155.00 | 10,858,800 | 0 |
| 10-Feb-2023 | 158.00 | 159.00 | 154.00 | 156.00 | 10,141,400 | 0 |
| 09-Feb-2023 | 157.00 | 159.00 | 154.00 | 158.00 | 12,371,400 | 0 |
| 08-Feb-2023 | 158.00 | 159.00 | 156.00 | 157.00 | 10,775,300 | 0 |
| 07-Feb-2023 | 158.00 | 161.00 | 157.00 | 158.00 | 11,407,400 | 0 |
| 06-Feb-2023 | 160.00 | 163.00 | 157.00 | 158.00 | 13,228,500 | 0 |
| 03-Feb-2023 | 161.00 | 163.00 | 157.00 | 160.00 | 28,468,500 | 0 |
| 02-Feb-2023 | 154.00 | 162.00 | 152.00 | 160.00 | 80,803,700 | 0 |
| 01-Feb-2023 | 149.00 | 154.00 | 149.00 | 154.00 | 11,383,500 | 0 |
| 31-Jan-2023 | 153.00 | 160.00 | 148.00 | 149.00 | 31,529,700 | 0 |
| 30-Jan-2023 | 156.00 | 161.00 | 152.00 | 153.00 | 21,282,200 | 0 |
| 27-Jan-2023 | 153.00 | 158.00 | 151.00 | 156.00 | 31,878,400 | 0 |
| 26-Jan-2023 | 155.00 | 157.00 | 150.00 | 152.00 | 8,804,800 | 0 |
| 25-Jan-2023 | 150.00 | 158.00 | 148.00 | 154.00 | 43,764,400 | 0 |
| 24-Jan-2023 | 150.00 | 150.00 | 146.00 | 148.00 | 10,818,700 | 0 |
| 20-Jan-2023 | 152.00 | 156.00 | 148.00 | 150.00 | 29,082,900 | 0 |
| 19-Jan-2023 | 143.00 | 151.00 | 142.00 | 151.00 | 45,817,800 | 0 |
| 18-Jan-2023 | 143.00 | 144.00 | 141.00 | 143.00 | 9,729,800 | 0 |
| 17-Jan-2023 | 145.00 | 145.00 | 140.00 | 142.00 | 6,868,100 | 0 |
| 16-Jan-2023 | 144.00 | 145.00 | 142.00 | 144.00 | 3,951,300 | 0 |
| 13-Jan-2023 | 145.00 | 147.00 | 143.00 | 144.00 | 6,729,600 | 0 |
| 12-Jan-2023 | 148.00 | 148.00 | 137.00 | 143.00 | 18,294,800 | 0 |
| 11-Jan-2023 | 139.00 | 141.00 | 136.00 | 139.00 | 4,443,500 | 0 |
| 10-Jan-2023 | 143.00 | 143.00 | 135.00 | 138.00 | 10,228,800 | 0 |
| 09-Jan-2023 | 144.00 | 146.00 | 139.00 | 140.00 | 10,776,500 | 0 |
| 06-Jan-2023 | 140.00 | 145.00 | 136.00 | 143.00 | 13,781,400 | 0 |
| 05-Jan-2023 | 148.00 | 148.00 | 138.00 | 139.00 | 25,686,500 | 0 |
| 04-Jan-2023 | 153.00 | 154.00 | 146.00 | 147.00 | 23,730,200 | 0 |
| 03-Jan-2023 | 154.00 | 155.00 | 153.00 | 153.00 | 6,263,700 | 0 |
| 02-Jan-2023 | 155.00 | 155.00 | 153.00 | 154.00 | 8,211,500 | 0 |
| 30-Dec-2022 | 156.00 | 157.00 | 154.00 | 154.00 | 5,343,000 | 0 |
| 29-Dec-2022 | 153.00 | 157.00 | 151.00 | 155.00 | 13,869,600 | 0 |
| 28-Dec-2022 | 154.00 | 154.00 | 152.00 | 152.00 | 7,907,000 | 0 |
| 27-Dec-2022 | 153.00 | 156.00 | 153.00 | 154.00 | 9,988,300 | 0 |
| 26-Dec-2022 | 153.00 | 155.00 | 152.00 | 153.00 | 6,771,500 | 0 |
| 23-Dec-2022 | 148.00 | 155.00 | 148.00 | 152.00 | 10,842,900 | 0 |
| 22-Dec-2022 | 145.00 | 150.00 | 145.00 | 150.00 | 9,236,800 | 0 |
| 21-Dec-2022 | 152.00 | 154.00 | 144.00 | 145.00 | 38,059,200 | 0 |
| 20-Dec-2022 | 162.00 | 163.00 | 152.00 | 152.00 | 46,428,500 | 0 |
| 19-Dec-2022 | 162.00 | 162.00 | 160.00 | 162.00 | 8,957,100 | 0 |
| 16-Dec-2022 | 161.00 | 163.00 | 160.00 | 162.00 | 6,522,900 | 0 |
| 15-Dec-2022 | 162.00 | 163.00 | 160.00 | 162.00 | 9,379,100 | 0 |
| 14-Dec-2022 | 165.00 | 166.00 | 161.00 | 162.00 | 15,306,200 | 0 |
| 13-Dec-2022 | 162.00 | 166.00 | 162.00 | 163.00 | 19,943,500 | 0 |
| 12-Dec-2022 | 161.00 | 165.00 | 160.00 | 162.00 | 17,772,700 | 0 |
| 09-Dec-2022 | 165.00 | 167.00 | 160.00 | 160.00 | 23,344,100 | 0 |
| 08-Dec-2022 | 162.00 | 165.00 | 160.00 | 164.00 | 31,229,800 | 0 |
| 07-Dec-2022 | 161.00 | 164.00 | 159.00 | 162.00 | 35,749,900 | 0 |
| 06-Dec-2022 | 162.00 | 164.00 | 159.00 | 161.00 | 33,712,600 | 0 |
| 05-Dec-2022 | 172.00 | 173.00 | 161.00 | 162.00 | 81,588,400 | 0 |
| 02-Dec-2022 | 164.00 | 173.00 | 164.00 | 170.00 | 75,402,100 | 0 |
| 01-Dec-2022 | 162.00 | 166.00 | 159.00 | 164.00 | 53,426,100 | 0 |
| 30-Nov-2022 | 165.00 | 166.00 | 162.00 | 162.00 | 32,728,200 | 0 |
| 29-Nov-2022 | 163.00 | 168.00 | 162.00 | 164.00 | 42,394,900 | 0 |
| 28-Nov-2022 | 165.00 | 170.00 | 161.00 | 163.00 | 55,042,500 | 0 |
| 25-Nov-2022 | 169.00 | 171.00 | 166.00 | 166.00 | 52,764,000 | 0 |
| 24-Nov-2022 | 171.00 | 175.00 | 167.00 | 169.00 | 102,890,200 | 0 |
| 23-Nov-2022 | 170.00 | 177.00 | 168.00 | 170.00 | 152,996,100 | 0 |
| 22-Nov-2022 | 170.00 | 172.00 | 165.00 | 169.00 | 50,720,800 | 0 |
| 21-Nov-2022 | 165.00 | 174.00 | 164.00 | 170.00 | 140,537,900 | 0 |
| 18-Nov-2022 | 167.00 | 167.00 | 163.00 | 164.00 | 36,552,700 | 0 |
| 17-Nov-2022 | 163.00 | 170.00 | 159.00 | 166.00 | 71,904,900 | 0 |
| 16-Nov-2022 | 160.00 | 163.00 | 158.00 | 162.00 | 29,030,500 | 0 |
| 15-Nov-2022 | 164.00 | 166.00 | 160.00 | 161.00 | 33,458,900 | 0 |
| 14-Nov-2022 | 160.00 | 167.00 | 159.00 | 164.00 | 37,086,600 | 0 |
| 11-Nov-2022 | 163.00 | 164.00 | 158.00 | 163.00 | 71,411,100 | 0 |
| 10-Nov-2022 | 170.00 | 175.00 | 159.00 | 159.00 | 142,018,400 | 0 |
| 09-Nov-2022 | 159.00 | 174.00 | 159.00 | 170.00 | 274,343,800 | 0 |
| 08-Nov-2022 | 159.00 | 163.00 | 157.00 | 159.00 | 58,862,200 | 0 |
| 07-Nov-2022 | 163.00 | 167.00 | 156.00 | 158.00 | 66,368,000 | 0 |
| 04-Nov-2022 | 164.00 | 165.00 | 156.00 | 162.00 | 89,326,700 | 0 |
| 03-Nov-2022 | 155.00 | 163.00 | 150.00 | 163.00 | 106,500,700 | 0 |
| 02-Nov-2022 | 158.00 | 160.00 | 155.00 | 155.00 | 126,229,100 | 0 |
| 01-Nov-2022 | 160.00 | 170.00 | 156.00 | 159.00 | 566,181,900 | 0 |
| 31-Oct-2022 | 147.00 | 157.00 | 144.00 | 154.00 | 235,171,800 | 0 |
| 28-Oct-2022 | 140.00 | 151.00 | 138.00 | 147.00 | 251,048,500 | 0 |
| 27-Oct-2022 | 136.00 | 143.00 | 136.00 | 139.00 | 59,492,600 | 0 |