| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 123.00 | 125.00 | 115.00 | 115.00 | 5,615,200 | 0 |
| 15-Mar-2023 | 112.00 | 126.00 | 112.00 | 123.00 | 3,479,800 | 0 |
| 14-Mar-2023 | 132.00 | 134.00 | 120.00 | 120.00 | 12,747,300 | 0 |
| 13-Mar-2023 | 125.00 | 138.00 | 125.00 | 129.00 | 13,475,400 | 0 |
| 10-Mar-2023 | 131.00 | 144.00 | 124.00 | 128.00 | 44,194,400 | 0 |
| 09-Mar-2023 | 141.00 | 141.00 | 133.00 | 133.00 | 2,366,700 | 0 |
| 08-Mar-2023 | 135.00 | 140.00 | 131.00 | 137.00 | 7,943,100 | 0 |
| 07-Mar-2023 | 135.00 | 138.00 | 130.00 | 131.00 | 3,986,600 | 0 |
| 06-Mar-2023 | 135.00 | 139.00 | 133.00 | 135.00 | 3,211,200 | 0 |
| 03-Mar-2023 | 140.00 | 141.00 | 135.00 | 135.00 | 4,930,900 | 0 |
| 02-Mar-2023 | 132.00 | 149.00 | 132.00 | 140.00 | 27,229,000 | 0 |
| 01-Mar-2023 | 139.00 | 141.00 | 131.00 | 132.00 | 5,316,300 | 0 |
| 28-Feb-2023 | 142.00 | 146.00 | 139.00 | 139.00 | 5,464,900 | 0 |
| 27-Feb-2023 | 143.00 | 146.00 | 139.00 | 142.00 | 3,375,800 | 0 |
| 24-Feb-2023 | 145.00 | 152.00 | 142.00 | 143.00 | 13,063,100 | 0 |
| 23-Feb-2023 | 130.00 | 153.00 | 130.00 | 149.00 | 42,546,600 | 0 |
| 22-Feb-2023 | 130.00 | 139.00 | 130.00 | 135.00 | 1,967,300 | 0 |
| 21-Feb-2023 | 131.00 | 146.00 | 131.00 | 138.00 | 6,334,000 | 0 |
| 20-Feb-2023 | 138.00 | 144.00 | 136.00 | 140.00 | 3,036,500 | 0 |
| 17-Feb-2023 | 148.00 | 150.00 | 143.00 | 144.00 | 5,560,100 | 0 |
| 16-Feb-2023 | 147.00 | 153.00 | 146.00 | 148.00 | 10,206,300 | 0 |
| 15-Feb-2023 | 140.00 | 154.00 | 140.00 | 147.00 | 5,592,900 | 0 |
| 14-Feb-2023 | 134.00 | 150.00 | 134.00 | 149.00 | 17,462,400 | 0 |
| 13-Feb-2023 | 129.00 | 144.00 | 129.00 | 142.00 | 17,310,400 | 0 |
| 10-Feb-2023 | 145.00 | 147.00 | 137.00 | 137.00 | 15,020,300 | 0 |
| 09-Feb-2023 | 140.00 | 150.00 | 140.00 | 143.00 | 7,123,600 | 0 |
| 08-Feb-2023 | 145.00 | 150.00 | 144.00 | 149.00 | 11,567,300 | 0 |
| 07-Feb-2023 | 139.00 | 146.00 | 135.00 | 145.00 | 12,595,800 | 0 |
| 06-Feb-2023 | 139.00 | 154.00 | 139.00 | 139.00 | 23,662,900 | 0 |
| 03-Feb-2023 | 160.00 | 169.00 | 149.00 | 149.00 | 47,608,700 | 0 |
| 02-Feb-2023 | 164.00 | 170.00 | 160.00 | 160.00 | 34,148,300 | 0 |
| 01-Feb-2023 | 161.00 | 165.00 | 158.00 | 163.00 | 13,252,100 | 0 |
| 31-Jan-2023 | 160.00 | 167.00 | 155.00 | 160.00 | 25,589,000 | 0 |
| 30-Jan-2023 | 154.00 | 167.00 | 152.00 | 158.00 | 34,810,600 | 0 |
| 27-Jan-2023 | 152.00 | 156.00 | 148.00 | 153.00 | 6,541,700 | 0 |
| 26-Jan-2023 | 166.00 | 173.00 | 151.00 | 151.00 | 53,237,200 | 0 |
| 25-Jan-2023 | 148.00 | 171.00 | 142.00 | 162.00 | 106,642,000 | 0 |
| 24-Jan-2023 | 159.00 | 166.00 | 147.00 | 147.00 | 24,066,700 | 0 |
| 20-Jan-2023 | 158.00 | 171.00 | 153.00 | 158.00 | 70,527,300 | 0 |
| 19-Jan-2023 | 162.00 | 175.00 | 150.00 | 153.00 | 62,503,400 | 0 |
| 18-Jan-2023 | 142.00 | 168.00 | 141.00 | 161.00 | 142,364,100 | 0 |
| 17-Jan-2023 | 121.00 | 149.00 | 113.00 | 140.00 | 119,039,000 | 0 |
| 16-Jan-2023 | 101.00 | 131.00 | 100.00 | 121.00 | 95,160,900 | 0 |
| 13-Jan-2023 | 95.00 | 104.00 | 95.00 | 100.00 | 9,792,900 | 0 |
| 12-Jan-2023 | 97.00 | 100.00 | 96.00 | 96.00 | 2,491,500 | 0 |
| 11-Jan-2023 | 96.00 | 101.00 | 92.00 | 96.00 | 8,543,400 | 0 |
| 10-Jan-2023 | 101.00 | 101.00 | 95.00 | 97.00 | 4,773,300 | 0 |
| 09-Jan-2023 | 102.00 | 110.00 | 98.00 | 101.00 | 12,732,900 | 0 |
| 06-Jan-2023 | 96.00 | 111.00 | 96.00 | 101.00 | 28,406,100 | 0 |
| 05-Jan-2023 | 102.00 | 103.00 | 95.00 | 95.00 | 12,007,200 | 0 |
| 04-Jan-2023 | 110.00 | 110.00 | 101.00 | 102.00 | 6,206,900 | 0 |
| 03-Jan-2023 | 113.00 | 113.00 | 104.00 | 105.00 | 2,663,900 | 0 |
| 02-Jan-2023 | 112.00 | 112.00 | 105.00 | 108.00 | 4,419,800 | 0 |
| 30-Dec-2022 | 113.00 | 114.00 | 105.00 | 105.00 | 8,620,400 | 0 |
| 29-Dec-2022 | 111.00 | 114.00 | 111.00 | 112.00 | 1,598,800 | 0 |
| 28-Dec-2022 | 115.00 | 116.00 | 110.00 | 111.00 | 5,691,000 | 0 |
| 27-Dec-2022 | 111.00 | 114.00 | 110.00 | 112.00 | 2,500,100 | 0 |
| 26-Dec-2022 | 117.00 | 119.00 | 110.00 | 111.00 | 6,580,200 | 0 |
| 23-Dec-2022 | 113.00 | 117.00 | 112.00 | 112.00 | 7,760,100 | 0 |
| 22-Dec-2022 | 113.00 | 115.00 | 110.00 | 114.00 | 5,613,700 | 0 |
| 21-Dec-2022 | 121.00 | 121.00 | 112.00 | 113.00 | 8,157,500 | 0 |
| 20-Dec-2022 | 123.00 | 123.00 | 113.00 | 114.00 | 12,363,700 | 0 |
| 19-Dec-2022 | 117.00 | 130.00 | 117.00 | 120.00 | 18,568,900 | 0 |
| 16-Dec-2022 | 124.00 | 132.00 | 124.00 | 124.00 | 8,275,400 | 0 |
| 15-Dec-2022 | 124.00 | 134.00 | 124.00 | 130.00 | 4,881,000 | 0 |
| 14-Dec-2022 | 139.00 | 146.00 | 131.00 | 131.00 | 35,507,400 | 0 |
| 13-Dec-2022 | 125.00 | 134.00 | 125.00 | 131.00 | 7,020,700 | 0 |
| 12-Dec-2022 | 128.00 | 136.00 | 128.00 | 133.00 | 5,842,100 | 0 |
| 09-Dec-2022 | 129.00 | 134.00 | 128.00 | 129.00 | 5,652,600 | 0 |
| 08-Dec-2022 | 125.00 | 137.00 | 125.00 | 129.00 | 18,981,500 | 0 |
| 07-Dec-2022 | 126.00 | 137.00 | 126.00 | 134.00 | 9,374,900 | 0 |
| 06-Dec-2022 | 130.00 | 144.00 | 130.00 | 134.00 | 14,909,500 | 0 |
| 05-Dec-2022 | 149.00 | 154.00 | 139.00 | 139.00 | 34,972,300 | 0 |
| 02-Dec-2022 | 157.00 | 162.00 | 147.00 | 149.00 | 89,474,100 | 0 |
| 01-Dec-2022 | 139.00 | 171.00 | 139.00 | 157.00 | 241,135,800 | 0 |
| 30-Nov-2022 | 136.00 | 137.00 | 127.00 | 127.00 | 20,798,600 | 0 |
| 29-Nov-2022 | 137.00 | 140.00 | 135.00 | 136.00 | 4,464,500 | 0 |
| 28-Nov-2022 | 141.00 | 144.00 | 136.00 | 136.00 | 9,892,600 | 0 |
| 25-Nov-2022 | 143.00 | 145.00 | 139.00 | 141.00 | 9,171,600 | 0 |
| 24-Nov-2022 | 143.00 | 148.00 | 140.00 | 141.00 | 8,963,400 | 0 |
| 23-Nov-2022 | 143.00 | 144.00 | 139.00 | 142.00 | 4,540,700 | 0 |
| 22-Nov-2022 | 145.00 | 149.00 | 141.00 | 142.00 | 8,433,800 | 0 |
| 21-Nov-2022 | 140.00 | 148.00 | 140.00 | 145.00 | 14,233,900 | 0 |
| 18-Nov-2022 | 135.00 | 146.00 | 135.00 | 140.00 | 12,083,800 | 0 |
| 17-Nov-2022 | 134.00 | 152.00 | 134.00 | 143.00 | 65,319,600 | 0 |
| 16-Nov-2022 | 134.00 | 139.00 | 133.00 | 134.00 | 7,685,700 | 0 |
| 15-Nov-2022 | 137.00 | 141.00 | 133.00 | 134.00 | 8,904,600 | 0 |
| 14-Nov-2022 | 133.00 | 140.00 | 132.00 | 135.00 | 13,998,400 | 0 |
| 11-Nov-2022 | 140.00 | 145.00 | 133.00 | 133.00 | 17,142,300 | 0 |
| 10-Nov-2022 | 152.00 | 153.00 | 141.00 | 141.00 | 24,226,900 | 0 |
| 09-Nov-2022 | 152.00 | 154.00 | 151.00 | 151.00 | 7,250,900 | 0 |
| 08-Nov-2022 | 155.00 | 156.00 | 151.00 | 152.00 | 12,353,000 | 0 |
| 07-Nov-2022 | 158.00 | 158.00 | 148.00 | 153.00 | 22,177,800 | 0 |
| 04-Nov-2022 | 169.00 | 170.00 | 157.00 | 157.00 | 49,637,100 | 0 |
| 03-Nov-2022 | 159.00 | 170.00 | 158.00 | 168.00 | 69,717,600 | 0 |
| 02-Nov-2022 | 155.00 | 164.00 | 154.00 | 158.00 | 20,310,900 | 0 |
| 01-Nov-2022 | 157.00 | 160.00 | 154.00 | 154.00 | 10,374,300 | 0 |
| 31-Oct-2022 | 153.00 | 166.00 | 150.00 | 157.00 | 36,691,500 | 0 |
| 28-Oct-2022 | 156.00 | 159.00 | 148.00 | 150.00 | 13,419,700 | 0 |
| 27-Oct-2022 | 157.00 | 163.00 | 155.00 | 156.00 | 27,043,400 | 0 |