| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 560.00 | 560.00 | 520.00 | 520.00 | 12,820,800 | 0 |
| 15-Mar-2023 | 520.00 | 555.00 | 520.00 | 555.00 | 14,055,600 | 0 |
| 14-Mar-2023 | 535.00 | 535.00 | 515.00 | 520.00 | 9,403,400 | 0 |
| 13-Mar-2023 | 545.00 | 545.00 | 525.00 | 535.00 | 10,821,000 | 0 |
| 10-Mar-2023 | 540.00 | 545.00 | 530.00 | 545.00 | 10,638,100 | 0 |
| 09-Mar-2023 | 560.00 | 560.00 | 540.00 | 540.00 | 8,126,700 | 0 |
| 08-Mar-2023 | 560.00 | 565.00 | 545.00 | 560.00 | 12,540,300 | 0 |
| 07-Mar-2023 | 570.00 | 575.00 | 560.00 | 560.00 | 12,317,100 | 0 |
| 06-Mar-2023 | 575.00 | 575.00 | 565.00 | 570.00 | 11,282,800 | 0 |
| 03-Mar-2023 | 570.00 | 580.00 | 565.00 | 575.00 | 13,787,000 | 0 |
| 02-Mar-2023 | 570.00 | 575.00 | 565.00 | 570.00 | 12,443,300 | 0 |
| 01-Mar-2023 | 575.00 | 580.00 | 565.00 | 570.00 | 11,004,100 | 0 |
| 28-Feb-2023 | 575.00 | 580.00 | 565.00 | 575.00 | 12,757,900 | 0 |
| 27-Feb-2023 | 580.00 | 585.00 | 570.00 | 575.00 | 11,067,300 | 0 |
| 24-Feb-2023 | 575.00 | 580.00 | 570.00 | 580.00 | 11,211,100 | 0 |
| 23-Feb-2023 | 580.00 | 580.00 | 565.00 | 575.00 | 11,330,900 | 0 |
| 22-Feb-2023 | 580.00 | 585.00 | 565.00 | 575.00 | 12,845,700 | 0 |
| 21-Feb-2023 | 580.00 | 590.00 | 575.00 | 580.00 | 12,503,100 | 0 |
| 20-Feb-2023 | 585.00 | 590.00 | 575.00 | 580.00 | 11,138,300 | 0 |
| 17-Feb-2023 | 560.00 | 605.00 | 550.00 | 585.00 | 14,220,700 | 0 |
| 16-Feb-2023 | 560.00 | 560.00 | 550.00 | 560.00 | 10,255,000 | 0 |
| 15-Feb-2023 | 570.00 | 585.00 | 560.00 | 560.00 | 10,187,000 | 0 |
| 14-Feb-2023 | 585.00 | 590.00 | 565.00 | 570.00 | 11,830,200 | 0 |
| 13-Feb-2023 | 580.00 | 585.00 | 565.00 | 580.00 | 11,243,500 | 0 |
| 10-Feb-2023 | 595.00 | 600.00 | 570.00 | 580.00 | 13,189,100 | 0 |
| 09-Feb-2023 | 585.00 | 600.00 | 580.00 | 590.00 | 11,931,500 | 0 |
| 08-Feb-2023 | 590.00 | 595.00 | 580.00 | 585.00 | 11,504,600 | 0 |
| 07-Feb-2023 | 565.00 | 590.00 | 560.00 | 590.00 | 13,255,200 | 0 |
| 06-Feb-2023 | 580.00 | 580.00 | 555.00 | 565.00 | 11,596,900 | 0 |
| 03-Feb-2023 | 585.00 | 585.00 | 565.00 | 580.00 | 12,512,800 | 0 |
| 02-Feb-2023 | 580.00 | 585.00 | 575.00 | 580.00 | 11,809,700 | 0 |
| 01-Feb-2023 | 575.00 | 580.00 | 565.00 | 580.00 | 13,247,800 | 0 |
| 31-Jan-2023 | 540.00 | 580.00 | 540.00 | 575.00 | 14,001,600 | 0 |
| 30-Jan-2023 | 550.00 | 560.00 | 550.00 | 555.00 | 10,975,900 | 0 |
| 27-Jan-2023 | 550.00 | 560.00 | 545.00 | 550.00 | 10,836,800 | 0 |
| 26-Jan-2023 | 530.00 | 560.00 | 530.00 | 550.00 | 11,354,000 | 0 |
| 25-Jan-2023 | 545.00 | 545.00 | 530.00 | 540.00 | 12,901,400 | 0 |
| 24-Jan-2023 | 560.00 | 570.00 | 535.00 | 535.00 | 12,671,300 | 0 |
| 20-Jan-2023 | 570.00 | 575.00 | 560.00 | 565.00 | 14,168,300 | 0 |
| 19-Jan-2023 | 570.00 | 575.00 | 560.00 | 570.00 | 12,428,200 | 0 |
| 18-Jan-2023 | 575.00 | 580.00 | 560.00 | 565.00 | 13,480,600 | 0 |
| 17-Jan-2023 | 530.00 | 575.00 | 530.00 | 575.00 | 17,657,800 | 0 |
| 16-Jan-2023 | 540.00 | 545.00 | 535.00 | 535.00 | 11,771,500 | 0 |
| 13-Jan-2023 | 540.00 | 540.00 | 525.00 | 540.00 | 11,397,400 | 0 |
| 12-Jan-2023 | 540.00 | 550.00 | 530.00 | 540.00 | 11,661,600 | 0 |
| 11-Jan-2023 | 540.00 | 550.00 | 530.00 | 545.00 | 12,465,000 | 0 |
| 10-Jan-2023 | 520.00 | 540.00 | 515.00 | 540.00 | 15,942,500 | 0 |
| 09-Jan-2023 | 520.00 | 525.00 | 515.00 | 515.00 | 12,130,200 | 0 |
| 06-Jan-2023 | 515.00 | 525.00 | 510.00 | 520.00 | 11,621,100 | 0 |
| 05-Jan-2023 | 535.00 | 535.00 | 510.00 | 520.00 | 12,504,300 | 0 |
| 04-Jan-2023 | 535.00 | 540.00 | 530.00 | 535.00 | 11,666,600 | 0 |
| 03-Jan-2023 | 535.00 | 535.00 | 530.00 | 535.00 | 10,931,800 | 0 |
| 02-Jan-2023 | 530.00 | 540.00 | 520.00 | 540.00 | 11,491,900 | 0 |
| 30-Dec-2022 | 525.00 | 525.00 | 515.00 | 525.00 | 8,638,200 | 0 |
| 29-Dec-2022 | 540.00 | 540.00 | 520.00 | 525.00 | 6,956,100 | 0 |
| 28-Dec-2022 | 550.00 | 550.00 | 530.00 | 535.00 | 11,050,700 | 0 |
| 27-Dec-2022 | 545.00 | 555.00 | 540.00 | 550.00 | 10,198,300 | 0 |
| 26-Dec-2022 | 555.00 | 560.00 | 545.00 | 545.00 | 11,369,300 | 0 |
| 23-Dec-2022 | 565.00 | 565.00 | 545.00 | 550.00 | 12,502,400 | 0 |
| 22-Dec-2022 | 545.00 | 565.00 | 545.00 | 565.00 | 13,304,100 | 0 |
| 21-Dec-2022 | 560.00 | 560.00 | 540.00 | 545.00 | 10,820,100 | 0 |
| 20-Dec-2022 | 565.00 | 565.00 | 555.00 | 560.00 | 11,225,800 | 0 |
| 19-Dec-2022 | 545.00 | 565.00 | 540.00 | 560.00 | 8,977,000 | 0 |
| 16-Dec-2022 | 535.00 | 545.00 | 525.00 | 545.00 | 9,930,500 | 0 |
| 15-Dec-2022 | 540.00 | 545.00 | 530.00 | 535.00 | 11,613,700 | 0 |
| 14-Dec-2022 | 535.00 | 540.00 | 535.00 | 540.00 | 11,216,800 | 0 |
| 13-Dec-2022 | 535.00 | 540.00 | 530.00 | 535.00 | 11,647,300 | 0 |
| 12-Dec-2022 | 525.00 | 535.00 | 515.00 | 535.00 | 11,098,600 | 0 |
| 09-Dec-2022 | 530.00 | 535.00 | 520.00 | 530.00 | 10,996,200 | 0 |
| 08-Dec-2022 | 540.00 | 540.00 | 515.00 | 530.00 | 9,574,400 | 0 |
| 07-Dec-2022 | 550.00 | 550.00 | 535.00 | 540.00 | 12,496,600 | 0 |
| 06-Dec-2022 | 555.00 | 560.00 | 550.00 | 550.00 | 12,579,600 | 0 |
| 05-Dec-2022 | 555.00 | 555.00 | 550.00 | 555.00 | 10,102,500 | 0 |
| 02-Dec-2022 | 555.00 | 555.00 | 550.00 | 550.00 | 9,597,800 | 0 |
| 01-Dec-2022 | 560.00 | 560.00 | 550.00 | 555.00 | 12,190,500 | 0 |
| 30-Nov-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 12,136,400 | 0 |
| 29-Nov-2022 | 545.00 | 560.00 | 545.00 | 555.00 | 12,326,700 | 0 |
| 28-Nov-2022 | 545.00 | 550.00 | 535.00 | 545.00 | 11,991,300 | 0 |
| 25-Nov-2022 | 540.00 | 545.00 | 540.00 | 545.00 | 9,092,900 | 0 |
| 24-Nov-2022 | 540.00 | 550.00 | 540.00 | 540.00 | 13,435,200 | 0 |
| 23-Nov-2022 | 545.00 | 550.00 | 535.00 | 545.00 | 10,756,100 | 0 |
| 22-Nov-2022 | 560.00 | 560.00 | 535.00 | 545.00 | 14,132,800 | 0 |
| 21-Nov-2022 | 535.00 | 560.00 | 530.00 | 560.00 | 12,820,400 | 0 |
| 18-Nov-2022 | 535.00 | 540.00 | 525.00 | 535.00 | 12,464,400 | 0 |
| 17-Nov-2022 | 535.00 | 540.00 | 530.00 | 535.00 | 13,313,100 | 0 |
| 16-Nov-2022 | 540.00 | 540.00 | 525.00 | 535.00 | 13,110,400 | 0 |
| 15-Nov-2022 | 565.00 | 575.00 | 535.00 | 540.00 | 16,593,100 | 0 |
| 14-Nov-2022 | 570.00 | 575.00 | 560.00 | 565.00 | 13,229,400 | 0 |
| 11-Nov-2022 | 590.00 | 590.00 | 565.00 | 570.00 | 11,823,100 | 0 |
| 10-Nov-2022 | 590.00 | 590.00 | 575.00 | 590.00 | 12,822,700 | 0 |
| 09-Nov-2022 | 595.00 | 605.00 | 585.00 | 590.00 | 12,540,000 | 0 |
| 08-Nov-2022 | 570.00 | 595.00 | 570.00 | 595.00 | 11,639,400 | 0 |
| 07-Nov-2022 | 580.00 | 585.00 | 560.00 | 570.00 | 15,445,500 | 0 |
| 04-Nov-2022 | 575.00 | 585.00 | 560.00 | 580.00 | 12,523,800 | 0 |
| 03-Nov-2022 | 585.00 | 585.00 | 570.00 | 575.00 | 12,856,800 | 0 |
| 02-Nov-2022 | 600.00 | 610.00 | 585.00 | 585.00 | 15,197,600 | 0 |
| 01-Nov-2022 | 575.00 | 600.00 | 565.00 | 595.00 | 21,005,300 | 0 |
| 31-Oct-2022 | 575.00 | 585.00 | 555.00 | 570.00 | 14,523,700 | 0 |
| 28-Oct-2022 | 575.00 | 580.00 | 565.00 | 575.00 | 13,156,000 | 0 |
| 27-Oct-2022 | 570.00 | 580.00 | 565.00 | 575.00 | 11,859,900 | 0 |