| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 274.00 | 290.00 | 274.00 | 280.00 | 247,400 | 0 |
| 15-Mar-2023 | 284.00 | 298.00 | 278.00 | 278.00 | 300,900 | 0 |
| 14-Mar-2023 | 270.00 | 298.00 | 270.00 | 284.00 | 822,200 | 0 |
| 13-Mar-2023 | 294.00 | 298.00 | 278.00 | 278.00 | 2,489,200 | 0 |
| 10-Mar-2023 | 316.00 | 322.00 | 294.00 | 298.00 | 2,938,800 | 0 |
| 09-Mar-2023 | 322.00 | 326.00 | 314.00 | 316.00 | 416,400 | 0 |
| 08-Mar-2023 | 324.00 | 326.00 | 312.00 | 322.00 | 347,800 | 0 |
| 07-Mar-2023 | 318.00 | 324.00 | 314.00 | 324.00 | 688,900 | 0 |
| 06-Mar-2023 | 318.00 | 330.00 | 312.00 | 318.00 | 414,100 | 0 |
| 03-Mar-2023 | 316.00 | 326.00 | 316.00 | 322.00 | 188,600 | 0 |
| 02-Mar-2023 | 324.00 | 328.00 | 316.00 | 316.00 | 1,030,200 | 0 |
| 01-Mar-2023 | 318.00 | 334.00 | 318.00 | 324.00 | 192,900 | 0 |
| 28-Feb-2023 | 324.00 | 338.00 | 320.00 | 320.00 | 2,022,700 | 0 |
| 27-Feb-2023 | 332.00 | 340.00 | 320.00 | 324.00 | 1,093,000 | 0 |
| 24-Feb-2023 | 314.00 | 342.00 | 314.00 | 330.00 | 3,708,100 | 0 |
| 23-Feb-2023 | 316.00 | 322.00 | 314.00 | 314.00 | 1,577,000 | 0 |
| 22-Feb-2023 | 318.00 | 320.00 | 310.00 | 318.00 | 1,328,300 | 0 |
| 21-Feb-2023 | 314.00 | 318.00 | 314.00 | 318.00 | 850,000 | 0 |
| 20-Feb-2023 | 318.00 | 318.00 | 310.00 | 314.00 | 815,000 | 0 |
| 17-Feb-2023 | 310.00 | 316.00 | 310.00 | 316.00 | 2,025,200 | 0 |
| 16-Feb-2023 | 306.00 | 314.00 | 306.00 | 310.00 | 1,015,600 | 0 |
| 15-Feb-2023 | 306.00 | 312.00 | 304.00 | 310.00 | 781,700 | 0 |
| 14-Feb-2023 | 308.00 | 312.00 | 306.00 | 306.00 | 623,000 | 0 |
| 13-Feb-2023 | 300.00 | 310.00 | 300.00 | 310.00 | 604,700 | 0 |
| 10-Feb-2023 | 308.00 | 312.00 | 302.00 | 302.00 | 745,600 | 0 |
| 09-Feb-2023 | 306.00 | 312.00 | 302.00 | 308.00 | 955,400 | 0 |
| 08-Feb-2023 | 304.00 | 306.00 | 300.00 | 306.00 | 1,115,700 | 0 |
| 07-Feb-2023 | 298.00 | 312.00 | 298.00 | 304.00 | 1,997,200 | 0 |
| 06-Feb-2023 | 296.00 | 304.00 | 296.00 | 298.00 | 760,800 | 0 |
| 03-Feb-2023 | 302.00 | 304.00 | 296.00 | 296.00 | 1,415,600 | 0 |
| 02-Feb-2023 | 294.00 | 306.00 | 290.00 | 300.00 | 2,764,300 | 0 |
| 01-Feb-2023 | 294.00 | 296.00 | 292.00 | 294.00 | 408,300 | 0 |
| 31-Jan-2023 | 286.00 | 296.00 | 286.00 | 294.00 | 1,148,100 | 0 |
| 30-Jan-2023 | 294.00 | 300.00 | 286.00 | 286.00 | 1,554,800 | 0 |
| 27-Jan-2023 | 286.00 | 292.00 | 280.00 | 292.00 | 798,100 | 0 |
| 26-Jan-2023 | 272.00 | 298.00 | 272.00 | 286.00 | 1,815,400 | 0 |
| 25-Jan-2023 | 270.00 | 276.00 | 262.00 | 272.00 | 2,112,700 | 0 |
| 24-Jan-2023 | 294.00 | 296.00 | 276.00 | 276.00 | 2,978,600 | 0 |
| 20-Jan-2023 | 302.00 | 302.00 | 296.00 | 296.00 | 1,599,700 | 0 |
| 19-Jan-2023 | 300.00 | 302.00 | 296.00 | 302.00 | 1,209,700 | 0 |
| 18-Jan-2023 | 294.00 | 300.00 | 278.00 | 296.00 | 2,738,300 | 0 |
| 17-Jan-2023 | 280.00 | 296.00 | 280.00 | 296.00 | 2,453,200 | 0 |
| 16-Jan-2023 | 278.00 | 284.00 | 278.00 | 280.00 | 787,100 | 0 |
| 13-Jan-2023 | 282.00 | 282.00 | 276.00 | 278.00 | 1,754,200 | 0 |
| 12-Jan-2023 | 276.00 | 284.00 | 276.00 | 278.00 | 1,228,000 | 0 |
| 11-Jan-2023 | 282.00 | 284.00 | 276.00 | 276.00 | 667,400 | 0 |
| 10-Jan-2023 | 276.00 | 282.00 | 276.00 | 282.00 | 1,030,100 | 0 |
| 09-Jan-2023 | 280.00 | 280.00 | 262.00 | 278.00 | 1,067,000 | 0 |
| 06-Jan-2023 | 280.00 | 280.00 | 272.00 | 280.00 | 1,142,200 | 0 |
| 05-Jan-2023 | 286.00 | 288.00 | 276.00 | 278.00 | 7,117,800 | 0 |
| 04-Jan-2023 | 276.00 | 286.00 | 276.00 | 286.00 | 3,581,400 | 0 |
| 03-Jan-2023 | 264.00 | 290.00 | 262.00 | 272.00 | 4,938,000 | 0 |
| 02-Jan-2023 | 260.00 | 264.00 | 258.00 | 262.00 | 655,500 | 0 |
| 30-Dec-2022 | 264.00 | 266.00 | 258.00 | 258.00 | 829,800 | 0 |
| 29-Dec-2022 | 256.00 | 262.00 | 254.00 | 262.00 | 1,894,000 | 0 |
| 28-Dec-2022 | 254.00 | 260.00 | 254.00 | 260.00 | 987,500 | 0 |
| 27-Dec-2022 | 244.00 | 258.00 | 244.00 | 254.00 | 1,227,900 | 0 |
| 26-Dec-2022 | 240.00 | 254.00 | 240.00 | 252.00 | 1,214,700 | 0 |
| 23-Dec-2022 | 232.00 | 248.00 | 232.00 | 248.00 | 752,400 | 0 |
| 22-Dec-2022 | 230.00 | 250.00 | 230.00 | 244.00 | 652,400 | 0 |
| 21-Dec-2022 | 228.00 | 250.00 | 228.00 | 242.00 | 1,052,000 | 0 |
| 20-Dec-2022 | 236.00 | 246.00 | 236.00 | 240.00 | 399,100 | 0 |
| 19-Dec-2022 | 228.00 | 250.00 | 228.00 | 242.00 | 1,422,200 | 0 |
| 16-Dec-2022 | 228.00 | 246.00 | 228.00 | 242.00 | 777,000 | 0 |
| 15-Dec-2022 | 228.00 | 244.00 | 228.00 | 234.00 | 348,000 | 0 |
| 14-Dec-2022 | 232.00 | 248.00 | 232.00 | 238.00 | 1,168,600 | 0 |
| 13-Dec-2022 | 222.00 | 244.00 | 222.00 | 238.00 | 2,283,900 | 0 |
| 12-Dec-2022 | 228.00 | 248.00 | 228.00 | 234.00 | 1,675,200 | 0 |
| 09-Dec-2022 | 224.00 | 252.00 | 224.00 | 244.00 | 2,173,000 | 0 |
| 08-Dec-2022 | 254.00 | 258.00 | 238.00 | 238.00 | 4,759,500 | 0 |
| 07-Dec-2022 | 236.00 | 260.00 | 236.00 | 254.00 | 991,100 | 0 |
| 06-Dec-2022 | 254.00 | 266.00 | 248.00 | 250.00 | 1,451,200 | 0 |
| 05-Dec-2022 | 262.00 | 276.00 | 252.00 | 256.00 | 4,157,000 | 0 |
| 02-Dec-2022 | 244.00 | 262.00 | 244.00 | 262.00 | 4,772,300 | 0 |
| 01-Dec-2022 | 280.00 | 284.00 | 262.00 | 262.00 | 7,842,900 | 0 |
| 30-Nov-2022 | 238.00 | 288.00 | 234.00 | 280.00 | 23,895,500 | 0 |
| 29-Nov-2022 | 234.00 | 236.00 | 234.00 | 234.00 | 433,600 | 0 |
| 28-Nov-2022 | 230.00 | 238.00 | 230.00 | 234.00 | 1,675,300 | 0 |
| 25-Nov-2022 | 222.00 | 234.00 | 222.00 | 232.00 | 1,904,200 | 0 |
| 24-Nov-2022 | 238.00 | 242.00 | 234.00 | 234.00 | 1,792,600 | 0 |
| 23-Nov-2022 | 232.00 | 250.00 | 232.00 | 242.00 | 1,854,700 | 0 |
| 22-Nov-2022 | 228.00 | 246.00 | 228.00 | 238.00 | 748,200 | 0 |
| 21-Nov-2022 | 270.00 | 270.00 | 236.00 | 242.00 | 3,750,900 | 0 |
| 18-Nov-2022 | 240.00 | 258.00 | 220.00 | 252.00 | 6,223,500 | 0 |
| 17-Nov-2022 | 246.00 | 250.00 | 234.00 | 236.00 | 9,483,000 | 0 |
| 16-Nov-2022 | 264.00 | 268.00 | 250.00 | 250.00 | 6,978,100 | 0 |
| 15-Nov-2022 | 280.00 | 280.00 | 268.00 | 268.00 | 2,174,900 | 0 |
| 14-Nov-2022 | 288.00 | 290.00 | 270.00 | 276.00 | 1,758,000 | 0 |
| 11-Nov-2022 | 286.00 | 286.00 | 278.00 | 282.00 | 817,500 | 0 |
| 10-Nov-2022 | 288.00 | 294.00 | 276.00 | 286.00 | 855,300 | 0 |
| 09-Nov-2022 | 290.00 | 294.00 | 274.00 | 288.00 | 618,000 | 0 |
| 08-Nov-2022 | 300.00 | 304.00 | 286.00 | 290.00 | 2,093,000 | 0 |
| 07-Nov-2022 | 278.00 | 296.00 | 276.00 | 296.00 | 2,624,500 | 0 |
| 04-Nov-2022 | 280.00 | 284.00 | 270.00 | 278.00 | 1,734,800 | 0 |
| 03-Nov-2022 | 276.00 | 284.00 | 266.00 | 274.00 | 1,320,300 | 0 |
| 02-Nov-2022 | 296.00 | 298.00 | 276.00 | 276.00 | 5,089,000 | 0 |
| 01-Nov-2022 | 292.00 | 306.00 | 280.00 | 296.00 | 5,350,400 | 0 |
| 31-Oct-2022 | 318.00 | 318.00 | 296.00 | 296.00 | 8,134,300 | 0 |
| 28-Oct-2022 | 320.00 | 330.00 | 318.00 | 318.00 | 2,987,900 | 0 |
| 27-Oct-2022 | 340.00 | 340.00 | 318.00 | 318.00 | 6,490,900 | 0 |