| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 175.00 | 180.00 | 173.00 | 173.00 | 3,029,100 | 0 |
| 15-Mar-2023 | 198.00 | 200.00 | 186.00 | 186.00 | 2,165,000 | 0 |
| 14-Mar-2023 | 200.00 | 208.00 | 200.00 | 200.00 | 929,300 | 0 |
| 13-Mar-2023 | 206.00 | 210.00 | 202.00 | 204.00 | 830,400 | 0 |
| 10-Mar-2023 | 206.00 | 224.00 | 206.00 | 208.00 | 721,100 | 0 |
| 09-Mar-2023 | 200.00 | 216.00 | 200.00 | 208.00 | 1,312,800 | 0 |
| 08-Mar-2023 | 202.00 | 216.00 | 202.00 | 214.00 | 550,200 | 0 |
| 07-Mar-2023 | 204.00 | 218.00 | 204.00 | 216.00 | 972,600 | 0 |
| 06-Mar-2023 | 214.00 | 218.00 | 212.00 | 216.00 | 869,800 | 0 |
| 03-Mar-2023 | 216.00 | 220.00 | 214.00 | 216.00 | 547,400 | 0 |
| 02-Mar-2023 | 220.00 | 226.00 | 216.00 | 216.00 | 1,138,600 | 0 |
| 01-Mar-2023 | 212.00 | 226.00 | 212.00 | 222.00 | 599,500 | 0 |
| 28-Feb-2023 | 224.00 | 228.00 | 220.00 | 224.00 | 748,400 | 0 |
| 27-Feb-2023 | 212.00 | 226.00 | 212.00 | 224.00 | 664,500 | 0 |
| 24-Feb-2023 | 222.00 | 230.00 | 222.00 | 224.00 | 857,200 | 0 |
| 23-Feb-2023 | 214.00 | 228.00 | 214.00 | 226.00 | 1,404,800 | 0 |
| 22-Feb-2023 | 214.00 | 232.00 | 214.00 | 228.00 | 1,726,400 | 0 |
| 21-Feb-2023 | 220.00 | 234.00 | 218.00 | 230.00 | 3,274,600 | 0 |
| 20-Feb-2023 | 224.00 | 228.00 | 222.00 | 224.00 | 776,300 | 0 |
| 17-Feb-2023 | 212.00 | 228.00 | 212.00 | 224.00 | 594,200 | 0 |
| 16-Feb-2023 | 214.00 | 228.00 | 214.00 | 224.00 | 1,442,300 | 0 |
| 15-Feb-2023 | 228.00 | 232.00 | 224.00 | 226.00 | 1,801,700 | 0 |
| 14-Feb-2023 | 230.00 | 232.00 | 224.00 | 230.00 | 1,223,100 | 0 |
| 13-Feb-2023 | 230.00 | 234.00 | 228.00 | 228.00 | 1,435,800 | 0 |
| 10-Feb-2023 | 234.00 | 236.00 | 230.00 | 230.00 | 1,972,300 | 0 |
| 09-Feb-2023 | 240.00 | 240.00 | 230.00 | 234.00 | 2,570,900 | 0 |
| 08-Feb-2023 | 242.00 | 244.00 | 236.00 | 238.00 | 1,406,400 | 0 |
| 07-Feb-2023 | 234.00 | 248.00 | 234.00 | 242.00 | 3,144,800 | 0 |
| 06-Feb-2023 | 230.00 | 242.00 | 230.00 | 236.00 | 1,641,700 | 0 |
| 03-Feb-2023 | 240.00 | 242.00 | 234.00 | 238.00 | 2,258,900 | 0 |
| 02-Feb-2023 | 240.00 | 244.00 | 234.00 | 236.00 | 3,167,600 | 0 |
| 01-Feb-2023 | 218.00 | 240.00 | 218.00 | 240.00 | 5,830,800 | 0 |
| 31-Jan-2023 | 234.00 | 274.00 | 232.00 | 232.00 | 37,327,100 | 0 |
| 30-Jan-2023 | 254.00 | 264.00 | 248.00 | 248.00 | 4,014,100 | 0 |
| 27-Jan-2023 | 266.00 | 274.00 | 266.00 | 266.00 | 4,866,500 | 0 |
| 26-Jan-2023 | 306.00 | 346.00 | 284.00 | 284.00 | 166,579,900 | 0 |
| 25-Jan-2023 | 272.00 | 316.00 | 252.00 | 304.00 | 135,914,500 | 0 |
| 24-Jan-2023 | 208.00 | 270.00 | 208.00 | 270.00 | 52,111,800 | 0 |
| 20-Jan-2023 | 206.00 | 230.00 | 206.00 | 216.00 | 3,018,000 | 0 |
| 19-Jan-2023 | 220.00 | 228.00 | 216.00 | 216.00 | 1,964,500 | 0 |
| 18-Jan-2023 | 224.00 | 226.00 | 220.00 | 224.00 | 1,303,700 | 0 |
| 17-Jan-2023 | 216.00 | 230.00 | 216.00 | 224.00 | 2,511,200 | 0 |
| 16-Jan-2023 | 210.00 | 218.00 | 210.00 | 216.00 | 2,573,600 | 0 |
| 13-Jan-2023 | 204.00 | 232.00 | 204.00 | 210.00 | 12,179,800 | 0 |
| 12-Jan-2023 | 210.00 | 224.00 | 210.00 | 218.00 | 3,970,900 | 0 |
| 11-Jan-2023 | 202.00 | 220.00 | 202.00 | 210.00 | 2,126,000 | 0 |
| 10-Jan-2023 | 222.00 | 226.00 | 210.00 | 214.00 | 2,909,100 | 0 |
| 09-Jan-2023 | 226.00 | 250.00 | 216.00 | 220.00 | 11,264,500 | 0 |
| 06-Jan-2023 | 224.00 | 250.00 | 224.00 | 224.00 | 8,088,900 | 0 |
| 05-Jan-2023 | 256.00 | 266.00 | 240.00 | 240.00 | 10,278,900 | 0 |
| 04-Jan-2023 | 254.00 | 262.00 | 252.00 | 256.00 | 1,932,200 | 0 |
| 03-Jan-2023 | 254.00 | 260.00 | 250.00 | 254.00 | 2,403,500 | 0 |
| 02-Jan-2023 | 248.00 | 268.00 | 244.00 | 252.00 | 6,296,000 | 0 |
| 30-Dec-2022 | 262.00 | 274.00 | 244.00 | 248.00 | 5,134,400 | 0 |
| 29-Dec-2022 | 270.00 | 284.00 | 260.00 | 260.00 | 9,747,500 | 0 |
| 28-Dec-2022 | 268.00 | 284.00 | 266.00 | 268.00 | 12,576,000 | 0 |
| 27-Dec-2022 | 272.00 | 288.00 | 262.00 | 266.00 | 15,231,300 | 0 |
| 26-Dec-2022 | 266.00 | 284.00 | 266.00 | 270.00 | 9,135,000 | 0 |
| 23-Dec-2022 | 306.00 | 318.00 | 284.00 | 284.00 | 68,185,600 | 0 |
| 22-Dec-2022 | 236.00 | 304.00 | 236.00 | 304.00 | 82,986,600 | 0 |
| 21-Dec-2022 | 228.00 | 246.00 | 228.00 | 244.00 | 1,515,200 | 0 |
| 20-Dec-2022 | 238.00 | 250.00 | 238.00 | 242.00 | 1,234,400 | 0 |
| 19-Dec-2022 | 234.00 | 260.00 | 234.00 | 248.00 | 3,854,200 | 0 |
| 16-Dec-2022 | 238.00 | 256.00 | 228.00 | 250.00 | 6,855,400 | 0 |
| 15-Dec-2022 | 228.00 | 244.00 | 228.00 | 236.00 | 4,354,100 | 0 |
| 14-Dec-2022 | 250.00 | 278.00 | 238.00 | 242.00 | 17,748,200 | 0 |
| 13-Dec-2022 | 260.00 | 260.00 | 250.00 | 252.00 | 1,626,900 | 0 |
| 12-Dec-2022 | 252.00 | 262.00 | 244.00 | 254.00 | 2,144,900 | 0 |
| 09-Dec-2022 | 256.00 | 262.00 | 252.00 | 252.00 | 1,961,100 | 0 |
| 08-Dec-2022 | 256.00 | 260.00 | 236.00 | 256.00 | 4,833,100 | 0 |
| 07-Dec-2022 | 272.00 | 272.00 | 244.00 | 244.00 | 6,617,900 | 0 |
| 06-Dec-2022 | 270.00 | 284.00 | 258.00 | 260.00 | 10,501,800 | 0 |
| 05-Dec-2022 | 274.00 | 286.00 | 268.00 | 270.00 | 4,528,800 | 0 |
| 02-Dec-2022 | 268.00 | 296.00 | 268.00 | 278.00 | 11,538,000 | 0 |
| 01-Dec-2022 | 308.00 | 310.00 | 284.00 | 284.00 | 14,117,000 | 0 |
| 30-Nov-2022 | 316.00 | 324.00 | 304.00 | 304.00 | 10,439,600 | 0 |
| 29-Nov-2022 | 300.00 | 324.00 | 300.00 | 314.00 | 18,296,700 | 0 |
| 28-Nov-2022 | 322.00 | 330.00 | 300.00 | 308.00 | 19,782,000 | 0 |
| 25-Nov-2022 | 326.00 | 358.00 | 322.00 | 322.00 | 41,123,100 | 0 |
| 24-Nov-2022 | 346.00 | 346.00 | 346.00 | 346.00 | 10,110,300 | 0 |
| 23-Nov-2022 | 396.00 | 416.00 | 372.00 | 372.00 | 68,908,400 | 0 |
| 22-Nov-2022 | 432.00 | 432.00 | 400.00 | 400.00 | 14,138,400 | 0 |
| 21-Nov-2022 | 464.00 | 476.00 | 430.00 | 430.00 | 49,744,300 | 0 |
| 18-Nov-2022 | 408.00 | 474.00 | 380.00 | 462.00 | 145,443,300 | 0 |
| 17-Nov-2022 | 432.00 | 450.00 | 408.00 | 408.00 | 71,633,100 | 0 |
| 16-Nov-2022 | 438.00 | 438.00 | 438.00 | 438.00 | 3,999,100 | 0 |
| 15-Nov-2022 | 505.00 | 525.00 | 470.00 | 470.00 | 53,562,800 | 0 |
| 14-Nov-2022 | 486.00 | 585.00 | 482.00 | 505.00 | 149,395,900 | 0 |
| 11-Nov-2022 | 468.00 | 535.00 | 468.00 | 480.00 | 76,031,400 | 0 |
| 10-Nov-2022 | 476.00 | 488.00 | 468.00 | 468.00 | 27,061,000 | 0 |
| 09-Nov-2022 | 412.00 | 492.00 | 410.00 | 474.00 | 79,891,000 | 0 |
| 08-Nov-2022 | 430.00 | 430.00 | 410.00 | 412.00 | 18,444,400 | 0 |
| 07-Nov-2022 | 468.00 | 498.00 | 434.00 | 434.00 | 122,135,800 | 0 |
| 04-Nov-2022 | 406.00 | 478.00 | 392.00 | 466.00 | 190,172,400 | 0 |
| 03-Nov-2022 | 296.00 | 392.00 | 296.00 | 392.00 | 113,966,100 | 0 |
| 02-Nov-2022 | 304.00 | 326.00 | 304.00 | 314.00 | 1,302,800 | 0 |
| 01-Nov-2022 | 306.00 | 330.00 | 306.00 | 318.00 | 2,103,200 | 0 |
| 31-Oct-2022 | 304.00 | 346.00 | 304.00 | 324.00 | 11,218,800 | 0 |
| 28-Oct-2022 | 330.00 | 334.00 | 308.00 | 310.00 | 4,562,400 | 0 |
| 27-Oct-2022 | 350.00 | 360.00 | 330.00 | 330.00 | 11,655,200 | 0 |