| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Mar-2023 | 218.00 | 284.00 | 218.00 | 276.00 | 9,228,200 | 0 |
| 20-Mar-2023 | 250.00 | 264.00 | 234.00 | 234.00 | 2,485,400 | 0 |
| 17-Mar-2023 | 181.00 | 250.00 | 175.00 | 250.00 | 9,624,400 | 0 |
| 16-Mar-2023 | 200.00 | 200.00 | 186.00 | 186.00 | 458,000 | 0 |
| 15-Mar-2023 | 212.00 | 218.00 | 200.00 | 200.00 | 844,300 | 0 |
| 14-Mar-2023 | 171.00 | 214.00 | 170.00 | 214.00 | 2,736,000 | 0 |
| 13-Mar-2023 | 155.00 | 185.00 | 155.00 | 170.00 | 1,481,200 | 0 |
| 10-Mar-2023 | 148.00 | 169.00 | 147.00 | 155.00 | 2,129,000 | 0 |
| 09-Mar-2023 | 154.00 | 171.00 | 146.00 | 148.00 | 1,699,600 | 0 |
| 08-Mar-2023 | 164.00 | 165.00 | 156.00 | 156.00 | 230,200 | 0 |
| 07-Mar-2023 | 174.00 | 174.00 | 167.00 | 167.00 | 1,082,800 | 0 |
| 06-Mar-2023 | 191.00 | 192.00 | 179.00 | 179.00 | 989,000 | 0 |
| 03-Mar-2023 | 206.00 | 206.00 | 192.00 | 192.00 | 449,400 | 0 |
| 02-Mar-2023 | 210.00 | 224.00 | 206.00 | 206.00 | 1,051,100 | 0 |
| 01-Mar-2023 | 220.00 | 220.00 | 220.00 | 220.00 | 88,300 | 0 |
| 28-Feb-2023 | 236.00 | 236.00 | 236.00 | 236.00 | 192,100 | 0 |
| 27-Feb-2023 | 270.00 | 270.00 | 252.00 | 252.00 | 894,000 | 0 |
| 24-Feb-2023 | 252.00 | 286.00 | 252.00 | 270.00 | 6,119,700 | 0 |
| 23-Feb-2023 | 260.00 | 260.00 | 246.00 | 252.00 | 730,600 | 0 |
| 22-Feb-2023 | 240.00 | 268.00 | 240.00 | 260.00 | 3,069,100 | 0 |
| 21-Feb-2023 | 238.00 | 242.00 | 238.00 | 242.00 | 98,900 | 0 |
| 20-Feb-2023 | 256.00 | 256.00 | 236.00 | 238.00 | 1,234,000 | 0 |
| 17-Feb-2023 | 220.00 | 250.00 | 218.00 | 250.00 | 2,391,900 | 0 |
| 16-Feb-2023 | 228.00 | 234.00 | 220.00 | 222.00 | 255,800 | 0 |
| 15-Feb-2023 | 226.00 | 226.00 | 220.00 | 226.00 | 240,900 | 0 |
| 14-Feb-2023 | 236.00 | 238.00 | 220.00 | 226.00 | 733,300 | 0 |
| 13-Feb-2023 | 216.00 | 234.00 | 202.00 | 234.00 | 1,820,600 | 0 |
| 10-Feb-2023 | 216.00 | 216.00 | 216.00 | 216.00 | 51,000 | 0 |
| 09-Feb-2023 | 248.00 | 250.00 | 232.00 | 232.00 | 577,800 | 0 |
| 08-Feb-2023 | 218.00 | 250.00 | 208.00 | 248.00 | 8,575,700 | 0 |
| 07-Feb-2023 | 194.00 | 220.00 | 193.00 | 220.00 | 878,600 | 0 |
| 06-Feb-2023 | 199.00 | 220.00 | 190.00 | 191.00 | 2,680,500 | 0 |
| 03-Feb-2023 | 193.00 | 200.00 | 189.00 | 197.00 | 472,200 | 0 |
| 02-Feb-2023 | 185.00 | 197.00 | 180.00 | 190.00 | 897,100 | 0 |
| 01-Feb-2023 | 180.00 | 212.00 | 172.00 | 185.00 | 4,375,500 | 0 |
| 31-Jan-2023 | 185.00 | 187.00 | 180.00 | 184.00 | 143,000 | 0 |
| 30-Jan-2023 | 185.00 | 188.00 | 177.00 | 185.00 | 667,200 | 0 |
| 27-Jan-2023 | 181.00 | 196.00 | 180.00 | 190.00 | 1,407,700 | 0 |
| 26-Jan-2023 | 175.00 | 199.00 | 174.00 | 180.00 | 1,511,700 | 0 |
| 25-Jan-2023 | 186.00 | 186.00 | 186.00 | 186.00 | 159,700 | 0 |
| 24-Jan-2023 | 200.00 | 200.00 | 200.00 | 200.00 | 46,900 | 0 |
| 20-Jan-2023 | 228.00 | 256.00 | 214.00 | 214.00 | 6,642,200 | 0 |
| 19-Jan-2023 | 212.00 | 230.00 | 194.00 | 228.00 | 3,493,900 | 0 |
| 18-Jan-2023 | 186.00 | 240.00 | 186.00 | 208.00 | 7,362,500 | 0 |
| 17-Jan-2023 | 175.00 | 186.00 | 174.00 | 186.00 | 456,600 | 0 |
| 16-Jan-2023 | 183.00 | 183.00 | 171.00 | 175.00 | 973,600 | 0 |
| 13-Jan-2023 | 184.00 | 234.00 | 183.00 | 183.00 | 9,367,800 | 0 |
| 12-Jan-2023 | 196.00 | 196.00 | 196.00 | 196.00 | 133,000 | 0 |
| 11-Jan-2023 | 238.00 | 238.00 | 210.00 | 210.00 | 462,600 | 0 |
| 10-Jan-2023 | 173.00 | 224.00 | 168.00 | 224.00 | 6,643,800 | 0 |
| 09-Jan-2023 | 162.00 | 212.00 | 162.00 | 167.00 | 3,872,000 | 0 |
| 06-Jan-2023 | 170.00 | 171.00 | 158.00 | 162.00 | 400,700 | 0 |
| 05-Jan-2023 | 161.00 | 212.00 | 161.00 | 169.00 | 6,670,200 | 0 |
| 04-Jan-2023 | 163.00 | 163.00 | 154.00 | 162.00 | 400 | 0 |
| 03-Jan-2023 | 152.00 | 155.00 | 152.00 | 155.00 | 4,500 | 0 |
| 02-Jan-2023 | 157.00 | 160.00 | 153.00 | 159.00 | 1,900 | 0 |
| 30-Dec-2022 | 157.00 | 164.00 | 157.00 | 157.00 | 3,900 | 0 |
| 29-Dec-2022 | 167.00 | 167.00 | 167.00 | 167.00 | 0 | 0 |
| 28-Dec-2022 | 158.00 | 167.00 | 152.00 | 167.00 | 2,200 | 0 |
| 27-Dec-2022 | 158.00 | 165.00 | 158.00 | 158.00 | 21,300 | 0 |
| 26-Dec-2022 | 166.00 | 166.00 | 166.00 | 166.00 | 0 | 0 |
| 23-Dec-2022 | 161.00 | 166.00 | 152.00 | 166.00 | 12,000 | 0 |
| 22-Dec-2022 | 161.00 | 161.00 | 161.00 | 161.00 | 2,200 | 0 |
| 21-Dec-2022 | 172.00 | 172.00 | 172.00 | 172.00 | 0 | 0 |
| 20-Dec-2022 | 180.00 | 180.00 | 171.00 | 172.00 | 3,200 | 0 |
| 19-Dec-2022 | 172.00 | 172.00 | 172.00 | 172.00 | 0 | 0 |
| 16-Dec-2022 | 170.00 | 185.00 | 160.00 | 172.00 | 38,200 | 0 |
| 15-Dec-2022 | 166.00 | 179.00 | 162.00 | 169.00 | 25,300 | 0 |
| 14-Dec-2022 | 165.00 | 166.00 | 159.00 | 166.00 | 2,100 | 0 |
| 13-Dec-2022 | 167.00 | 167.00 | 156.00 | 166.00 | 20,200 | 0 |
| 12-Dec-2022 | 155.00 | 167.00 | 154.00 | 167.00 | 2,900 | 0 |
| 09-Dec-2022 | 151.00 | 169.00 | 151.00 | 160.00 | 35,800 | 0 |
| 08-Dec-2022 | 161.00 | 161.00 | 153.00 | 160.00 | 12,500 | 0 |
| 07-Dec-2022 | 159.00 | 165.00 | 156.00 | 162.00 | 31,800 | 0 |
| 06-Dec-2022 | 153.00 | 163.00 | 145.00 | 159.00 | 110,800 | 0 |
| 05-Dec-2022 | 158.00 | 164.00 | 152.00 | 154.00 | 2,700 | 0 |
| 02-Dec-2022 | 153.00 | 165.00 | 152.00 | 158.00 | 219,300 | 0 |
| 01-Dec-2022 | 157.00 | 164.00 | 152.00 | 153.00 | 4,500 | 0 |
| 30-Nov-2022 | 159.00 | 159.00 | 152.00 | 158.00 | 1,400 | 0 |
| 29-Nov-2022 | 160.00 | 160.00 | 152.00 | 160.00 | 51,800 | 0 |
| 28-Nov-2022 | 164.00 | 170.00 | 147.00 | 161.00 | 110,800 | 0 |
| 25-Nov-2022 | 162.00 | 162.00 | 151.00 | 158.00 | 12,800 | 0 |
| 24-Nov-2022 | 155.00 | 161.00 | 153.00 | 157.00 | 91,100 | 0 |
| 23-Nov-2022 | 165.00 | 165.00 | 154.00 | 155.00 | 222,400 | 0 |
| 22-Nov-2022 | 159.00 | 168.00 | 158.00 | 165.00 | 1,800 | 0 |
| 21-Nov-2022 | 150.00 | 175.00 | 149.00 | 159.00 | 39,700 | 0 |
| 18-Nov-2022 | 160.00 | 169.00 | 158.00 | 158.00 | 10,500 | 0 |
| 17-Nov-2022 | 155.00 | 158.00 | 155.00 | 158.00 | 14,800 | 0 |
| 16-Nov-2022 | 169.00 | 179.00 | 158.00 | 163.00 | 39,800 | 0 |
| 15-Nov-2022 | 163.00 | 171.00 | 155.00 | 169.00 | 188,200 | 0 |
| 14-Nov-2022 | 159.00 | 169.00 | 155.00 | 155.00 | 10,600 | 0 |
| 11-Nov-2022 | 159.00 | 159.00 | 150.00 | 159.00 | 5,200 | 0 |
| 10-Nov-2022 | 160.00 | 160.00 | 159.00 | 160.00 | 1,200 | 0 |
| 09-Nov-2022 | 151.00 | 160.00 | 151.00 | 160.00 | 700 | 0 |
| 08-Nov-2022 | 161.00 | 161.00 | 161.00 | 161.00 | 0 | 0 |
| 07-Nov-2022 | 163.00 | 163.00 | 161.00 | 161.00 | 3,100 | 0 |
| 04-Nov-2022 | 168.00 | 168.00 | 168.00 | 168.00 | 0 | 0 |
| 03-Nov-2022 | 172.00 | 172.00 | 160.00 | 168.00 | 203,400 | 0 |
| 02-Nov-2022 | 151.00 | 172.00 | 148.00 | 172.00 | 96,500 | 0 |
| 01-Nov-2022 | 154.00 | 154.00 | 150.00 | 153.00 | 10,600 | 0 |