| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 85.00 | 85.00 | 80.00 | 80.00 | 29,929,600 | 0 |
| 15-Mar-2023 | 92.00 | 92.00 | 85.00 | 86.00 | 104,657,300 | 0 |
| 14-Mar-2023 | 96.00 | 100.00 | 91.00 | 91.00 | 47,071,200 | 0 |
| 13-Mar-2023 | 99.00 | 104.00 | 97.00 | 97.00 | 65,467,600 | 0 |
| 10-Mar-2023 | 111.00 | 112.00 | 104.00 | 104.00 | 60,551,100 | 0 |
| 09-Mar-2023 | 117.00 | 119.00 | 110.00 | 111.00 | 47,502,400 | 0 |
| 08-Mar-2023 | 122.00 | 127.00 | 116.00 | 117.00 | 46,617,400 | 0 |
| 07-Mar-2023 | 122.00 | 123.00 | 118.00 | 122.00 | 31,200,600 | 0 |
| 06-Mar-2023 | 125.00 | 125.00 | 121.00 | 122.00 | 18,437,100 | 0 |
| 03-Mar-2023 | 127.00 | 129.00 | 125.00 | 125.00 | 15,435,200 | 0 |
| 02-Mar-2023 | 126.00 | 129.00 | 126.00 | 127.00 | 17,044,300 | 0 |
| 01-Mar-2023 | 125.00 | 130.00 | 123.00 | 126.00 | 37,795,200 | 0 |
| 28-Feb-2023 | 126.00 | 127.00 | 124.00 | 125.00 | 11,168,500 | 0 |
| 27-Feb-2023 | 126.00 | 129.00 | 125.00 | 125.00 | 16,832,400 | 0 |
| 24-Feb-2023 | 125.00 | 127.00 | 124.00 | 125.00 | 7,485,500 | 0 |
| 23-Feb-2023 | 126.00 | 127.00 | 124.00 | 125.00 | 9,508,900 | 0 |
| 22-Feb-2023 | 127.00 | 128.00 | 125.00 | 125.00 | 15,820,500 | 0 |
| 21-Feb-2023 | 125.00 | 130.00 | 124.00 | 127.00 | 17,542,900 | 0 |
| 20-Feb-2023 | 129.00 | 131.00 | 126.00 | 127.00 | 17,914,000 | 0 |
| 17-Feb-2023 | 129.00 | 134.00 | 128.00 | 129.00 | 38,845,900 | 0 |
| 16-Feb-2023 | 128.00 | 131.00 | 125.00 | 128.00 | 36,690,600 | 0 |
| 15-Feb-2023 | 133.00 | 134.00 | 128.00 | 128.00 | 35,256,300 | 0 |
| 14-Feb-2023 | 133.00 | 135.00 | 132.00 | 133.00 | 19,128,700 | 0 |
| 13-Feb-2023 | 132.00 | 136.00 | 131.00 | 132.00 | 35,251,000 | 0 |
| 10-Feb-2023 | 141.00 | 141.00 | 131.00 | 132.00 | 125,423,100 | 0 |
| 09-Feb-2023 | 139.00 | 150.00 | 137.00 | 140.00 | 297,518,000 | 0 |
| 08-Feb-2023 | 138.00 | 141.00 | 136.00 | 137.00 | 30,237,400 | 0 |
| 07-Feb-2023 | 135.00 | 138.00 | 134.00 | 138.00 | 33,235,600 | 0 |
| 06-Feb-2023 | 136.00 | 141.00 | 133.00 | 134.00 | 46,210,600 | 0 |
| 03-Feb-2023 | 141.00 | 142.00 | 136.00 | 136.00 | 48,328,200 | 0 |
| 02-Feb-2023 | 133.00 | 142.00 | 133.00 | 140.00 | 74,018,400 | 0 |
| 01-Feb-2023 | 131.00 | 136.00 | 130.00 | 132.00 | 32,843,900 | 0 |
| 31-Jan-2023 | 134.00 | 136.00 | 130.00 | 131.00 | 23,419,600 | 0 |
| 30-Jan-2023 | 139.00 | 144.00 | 132.00 | 134.00 | 89,567,200 | 0 |
| 27-Jan-2023 | 142.00 | 142.00 | 137.00 | 139.00 | 26,436,100 | 0 |
| 26-Jan-2023 | 135.00 | 144.00 | 134.00 | 139.00 | 125,164,300 | 0 |
| 25-Jan-2023 | 136.00 | 137.00 | 134.00 | 135.00 | 20,182,400 | 0 |
| 24-Jan-2023 | 136.00 | 137.00 | 131.00 | 136.00 | 44,029,900 | 0 |
| 20-Jan-2023 | 127.00 | 138.00 | 127.00 | 135.00 | 118,236,800 | 0 |
| 19-Jan-2023 | 127.00 | 131.00 | 125.00 | 127.00 | 20,706,200 | 0 |
| 18-Jan-2023 | 129.00 | 133.00 | 126.00 | 127.00 | 28,832,000 | 0 |
| 17-Jan-2023 | 125.00 | 130.00 | 124.00 | 128.00 | 32,122,100 | 0 |
| 16-Jan-2023 | 125.00 | 125.00 | 122.00 | 125.00 | 13,513,200 | 0 |
| 13-Jan-2023 | 124.00 | 128.00 | 122.00 | 123.00 | 27,631,000 | 0 |
| 12-Jan-2023 | 120.00 | 125.00 | 120.00 | 124.00 | 16,429,900 | 0 |
| 11-Jan-2023 | 126.00 | 126.00 | 120.00 | 121.00 | 20,732,700 | 0 |
| 10-Jan-2023 | 124.00 | 127.00 | 122.00 | 124.00 | 19,920,900 | 0 |
| 09-Jan-2023 | 123.00 | 127.00 | 123.00 | 124.00 | 21,906,100 | 0 |
| 06-Jan-2023 | 123.00 | 127.00 | 121.00 | 123.00 | 21,090,400 | 0 |
| 05-Jan-2023 | 134.00 | 137.00 | 123.00 | 123.00 | 69,495,300 | 0 |
| 04-Jan-2023 | 137.00 | 138.00 | 132.00 | 132.00 | 33,531,100 | 0 |
| 03-Jan-2023 | 135.00 | 139.00 | 134.00 | 137.00 | 48,028,700 | 0 |
| 02-Jan-2023 | 128.00 | 134.00 | 128.00 | 134.00 | 35,358,000 | 0 |
| 30-Dec-2022 | 132.00 | 135.00 | 128.00 | 128.00 | 31,698,600 | 0 |
| 29-Dec-2022 | 129.00 | 135.00 | 127.00 | 130.00 | 45,429,800 | 0 |
| 28-Dec-2022 | 135.00 | 136.00 | 130.00 | 130.00 | 42,261,500 | 0 |
| 27-Dec-2022 | 133.00 | 144.00 | 130.00 | 134.00 | 145,475,200 | 0 |
| 26-Dec-2022 | 136.00 | 138.00 | 132.00 | 132.00 | 26,542,100 | 0 |
| 23-Dec-2022 | 135.00 | 138.00 | 131.00 | 136.00 | 34,770,600 | 0 |
| 22-Dec-2022 | 142.00 | 144.00 | 133.00 | 133.00 | 71,560,200 | 0 |
| 21-Dec-2022 | 142.00 | 145.00 | 140.00 | 141.00 | 36,845,200 | 0 |
| 20-Dec-2022 | 150.00 | 155.00 | 141.00 | 141.00 | 95,437,100 | 0 |
| 19-Dec-2022 | 155.00 | 156.00 | 151.00 | 151.00 | 44,734,500 | 0 |
| 16-Dec-2022 | 152.00 | 158.00 | 149.00 | 155.00 | 92,392,100 | 0 |
| 15-Dec-2022 | 151.00 | 156.00 | 147.00 | 153.00 | 71,636,000 | 0 |
| 14-Dec-2022 | 158.00 | 159.00 | 148.00 | 151.00 | 99,863,600 | 0 |
| 13-Dec-2022 | 147.00 | 160.00 | 145.00 | 157.00 | 192,128,800 | 0 |
| 12-Dec-2022 | 142.00 | 147.00 | 140.00 | 145.00 | 51,821,900 | 0 |
| 09-Dec-2022 | 148.00 | 154.00 | 140.00 | 142.00 | 125,752,200 | 0 |
| 08-Dec-2022 | 150.00 | 153.00 | 139.00 | 148.00 | 153,593,300 | 0 |
| 07-Dec-2022 | 151.00 | 168.00 | 147.00 | 149.00 | 437,310,600 | 0 |
| 06-Dec-2022 | 160.00 | 163.00 | 151.00 | 151.00 | 127,518,100 | 0 |
| 05-Dec-2022 | 173.00 | 182.00 | 161.00 | 161.00 | 253,928,000 | 0 |
| 02-Dec-2022 | 186.00 | 191.00 | 173.00 | 173.00 | 198,113,600 | 0 |
| 01-Dec-2022 | 190.00 | 196.00 | 181.00 | 186.00 | 111,217,200 | 0 |
| 30-Nov-2022 | 194.00 | 197.00 | 189.00 | 189.00 | 73,151,400 | 0 |
| 29-Nov-2022 | 189.00 | 198.00 | 188.00 | 193.00 | 126,481,500 | 0 |
| 28-Nov-2022 | 200.00 | 206.00 | 185.00 | 188.00 | 277,412,800 | 0 |
| 25-Nov-2022 | 190.00 | 210.00 | 187.00 | 198.00 | 498,229,400 | 0 |
| 24-Nov-2022 | 178.00 | 199.00 | 177.00 | 189.00 | 441,432,400 | 0 |
| 23-Nov-2022 | 180.00 | 181.00 | 175.00 | 177.00 | 72,863,500 | 0 |
| 22-Nov-2022 | 173.00 | 185.00 | 173.00 | 179.00 | 231,646,700 | 0 |
| 21-Nov-2022 | 177.00 | 184.00 | 172.00 | 172.00 | 100,196,900 | 0 |
| 18-Nov-2022 | 170.00 | 184.00 | 170.00 | 177.00 | 130,444,100 | 0 |
| 17-Nov-2022 | 180.00 | 194.00 | 175.00 | 178.00 | 485,951,300 | 0 |
| 16-Nov-2022 | 157.00 | 182.00 | 157.00 | 180.00 | 552,769,300 | 0 |
| 15-Nov-2022 | 163.00 | 167.00 | 155.00 | 157.00 | 152,333,600 | 0 |
| 14-Nov-2022 | 146.00 | 166.00 | 144.00 | 162.00 | 397,830,500 | 0 |
| 11-Nov-2022 | 145.00 | 149.00 | 144.00 | 145.00 | 60,828,000 | 0 |
| 10-Nov-2022 | 144.00 | 153.00 | 141.00 | 144.00 | 158,259,100 | 0 |
| 09-Nov-2022 | 150.00 | 150.00 | 143.00 | 144.00 | 74,245,300 | 0 |
| 08-Nov-2022 | 135.00 | 154.00 | 135.00 | 148.00 | 227,787,300 | 0 |
| 07-Nov-2022 | 160.00 | 160.00 | 141.00 | 142.00 | 238,669,000 | 0 |
| 04-Nov-2022 | 135.00 | 154.00 | 134.00 | 151.00 | 458,390,500 | 0 |
| 03-Nov-2022 | 136.00 | 138.00 | 132.00 | 134.00 | 94,818,800 | 0 |
| 02-Nov-2022 | 139.00 | 141.00 | 132.00 | 136.00 | 107,353,200 | 0 |
| 01-Nov-2022 | 136.00 | 142.00 | 132.00 | 137.00 | 74,596,700 | 0 |
| 31-Oct-2022 | 139.00 | 149.00 | 136.00 | 136.00 | 161,177,700 | 0 |
| 28-Oct-2022 | 144.00 | 158.00 | 137.00 | 139.00 | 599,815,900 | 0 |
| 27-Oct-2022 | 116.00 | 154.00 | 116.00 | 144.00 | 655,526,500 | 0 |