| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 358.00 | 358.00 | 334.00 | 334.00 | 100,877,800 | 0 |
| 15-Mar-2023 | 378.00 | 388.00 | 352.00 | 358.00 | 64,053,000 | 0 |
| 14-Mar-2023 | 390.00 | 390.00 | 368.00 | 372.00 | 66,800,700 | 0 |
| 13-Mar-2023 | 392.00 | 398.00 | 386.00 | 392.00 | 28,212,000 | 0 |
| 10-Mar-2023 | 402.00 | 406.00 | 394.00 | 394.00 | 28,934,800 | 0 |
| 09-Mar-2023 | 402.00 | 412.00 | 402.00 | 402.00 | 52,527,500 | 0 |
| 08-Mar-2023 | 390.00 | 404.00 | 386.00 | 400.00 | 48,030,500 | 0 |
| 07-Mar-2023 | 424.00 | 432.00 | 394.00 | 394.00 | 103,053,400 | 0 |
| 06-Mar-2023 | 410.00 | 426.00 | 404.00 | 422.00 | 68,844,500 | 0 |
| 03-Mar-2023 | 414.00 | 424.00 | 402.00 | 408.00 | 80,233,600 | 0 |
| 02-Mar-2023 | 424.00 | 438.00 | 416.00 | 416.00 | 98,220,700 | 0 |
| 01-Mar-2023 | 400.00 | 432.00 | 398.00 | 422.00 | 153,130,300 | 0 |
| 28-Feb-2023 | 392.00 | 408.00 | 386.00 | 398.00 | 75,213,000 | 0 |
| 27-Feb-2023 | 398.00 | 402.00 | 382.00 | 388.00 | 63,337,800 | 0 |
| 24-Feb-2023 | 398.00 | 412.00 | 392.00 | 396.00 | 74,597,400 | 0 |
| 23-Feb-2023 | 406.00 | 410.00 | 390.00 | 394.00 | 49,484,300 | 0 |
| 22-Feb-2023 | 418.00 | 430.00 | 402.00 | 404.00 | 89,973,000 | 0 |
| 21-Feb-2023 | 444.00 | 454.00 | 420.00 | 420.00 | 160,814,200 | 0 |
| 20-Feb-2023 | 384.00 | 440.00 | 384.00 | 440.00 | 262,600,100 | 0 |
| 17-Feb-2023 | 380.00 | 388.00 | 374.00 | 384.00 | 24,413,500 | 0 |
| 16-Feb-2023 | 386.00 | 394.00 | 378.00 | 380.00 | 43,356,400 | 0 |
| 15-Feb-2023 | 396.00 | 396.00 | 382.00 | 384.00 | 51,306,400 | 0 |
| 14-Feb-2023 | 390.00 | 406.00 | 388.00 | 396.00 | 64,640,100 | 0 |
| 13-Feb-2023 | 382.00 | 394.00 | 378.00 | 386.00 | 43,236,600 | 0 |
| 10-Feb-2023 | 392.00 | 394.00 | 370.00 | 382.00 | 48,552,800 | 0 |
| 09-Feb-2023 | 396.00 | 404.00 | 388.00 | 390.00 | 46,810,600 | 0 |
| 08-Feb-2023 | 398.00 | 410.00 | 392.00 | 394.00 | 49,911,100 | 0 |
| 07-Feb-2023 | 404.00 | 414.00 | 394.00 | 396.00 | 67,355,100 | 0 |
| 06-Feb-2023 | 410.00 | 428.00 | 398.00 | 400.00 | 84,920,600 | 0 |
| 03-Feb-2023 | 450.00 | 458.00 | 420.00 | 420.00 | 110,707,900 | 0 |
| 02-Feb-2023 | 446.00 | 450.00 | 422.00 | 450.00 | 96,824,400 | 0 |
| 01-Feb-2023 | 448.00 | 468.00 | 446.00 | 446.00 | 109,324,000 | 0 |
| 31-Jan-2023 | 450.00 | 458.00 | 438.00 | 448.00 | 68,157,500 | 0 |
| 30-Jan-2023 | 454.00 | 474.00 | 436.00 | 448.00 | 146,787,300 | 0 |
| 27-Jan-2023 | 440.00 | 462.00 | 428.00 | 450.00 | 176,532,600 | 0 |
| 26-Jan-2023 | 408.00 | 444.00 | 398.00 | 436.00 | 320,147,100 | 0 |
| 25-Jan-2023 | 352.00 | 408.00 | 350.00 | 408.00 | 228,983,200 | 0 |
| 24-Jan-2023 | 346.00 | 358.00 | 344.00 | 350.00 | 46,330,800 | 0 |
| 20-Jan-2023 | 354.00 | 360.00 | 342.00 | 346.00 | 34,755,200 | 0 |
| 19-Jan-2023 | 340.00 | 354.00 | 332.00 | 352.00 | 53,036,000 | 0 |
| 18-Jan-2023 | 334.00 | 346.00 | 326.00 | 336.00 | 41,057,600 | 0 |
| 17-Jan-2023 | 336.00 | 340.00 | 330.00 | 332.00 | 27,797,400 | 0 |
| 16-Jan-2023 | 338.00 | 346.00 | 330.00 | 336.00 | 26,400,600 | 0 |
| 13-Jan-2023 | 340.00 | 346.00 | 328.00 | 338.00 | 46,696,400 | 0 |
| 12-Jan-2023 | 318.00 | 346.00 | 318.00 | 338.00 | 70,352,300 | 0 |
| 11-Jan-2023 | 318.00 | 324.00 | 316.00 | 318.00 | 18,888,000 | 0 |
| 10-Jan-2023 | 326.00 | 328.00 | 314.00 | 318.00 | 18,884,000 | 0 |
| 09-Jan-2023 | 312.00 | 328.00 | 312.00 | 324.00 | 46,635,100 | 0 |
| 06-Jan-2023 | 320.00 | 324.00 | 300.00 | 310.00 | 58,084,200 | 0 |
| 05-Jan-2023 | 342.00 | 348.00 | 320.00 | 320.00 | 94,655,600 | 0 |
| 04-Jan-2023 | 340.00 | 356.00 | 328.00 | 342.00 | 77,869,200 | 0 |
| 03-Jan-2023 | 354.00 | 358.00 | 336.00 | 338.00 | 76,189,900 | 0 |
| 02-Jan-2023 | 358.00 | 364.00 | 350.00 | 354.00 | 21,676,600 | 0 |
| 30-Dec-2022 | 350.00 | 358.00 | 348.00 | 358.00 | 33,175,700 | 0 |
| 29-Dec-2022 | 358.00 | 358.00 | 348.00 | 348.00 | 43,101,000 | 0 |
| 28-Dec-2022 | 368.00 | 374.00 | 356.00 | 358.00 | 47,590,900 | 0 |
| 27-Dec-2022 | 378.00 | 384.00 | 354.00 | 366.00 | 65,531,200 | 0 |
| 26-Dec-2022 | 376.00 | 384.00 | 372.00 | 378.00 | 38,115,900 | 0 |
| 23-Dec-2022 | 378.00 | 384.00 | 372.00 | 376.00 | 35,498,100 | 0 |
| 22-Dec-2022 | 376.00 | 388.00 | 376.00 | 380.00 | 91,750,200 | 0 |
| 21-Dec-2022 | 372.00 | 390.00 | 372.00 | 374.00 | 323,599,600 | 0 |
| 20-Dec-2022 | 432.00 | 432.00 | 400.00 | 400.00 | 150,140,200 | 0 |
| 19-Dec-2022 | 430.00 | 440.00 | 426.00 | 430.00 | 41,901,000 | 0 |
| 16-Dec-2022 | 432.00 | 438.00 | 426.00 | 428.00 | 38,120,200 | 0 |
| 15-Dec-2022 | 434.00 | 444.00 | 432.00 | 432.00 | 36,906,600 | 0 |
| 14-Dec-2022 | 450.00 | 452.00 | 428.00 | 434.00 | 69,358,700 | 0 |
| 13-Dec-2022 | 460.00 | 468.00 | 444.00 | 448.00 | 65,328,800 | 0 |
| 12-Dec-2022 | 448.00 | 472.00 | 444.00 | 460.00 | 44,102,600 | 0 |
| 09-Dec-2022 | 468.00 | 480.00 | 446.00 | 448.00 | 185,272,700 | 0 |
| 08-Dec-2022 | 450.00 | 474.00 | 448.00 | 466.00 | 77,356,700 | 0 |
| 07-Dec-2022 | 464.00 | 474.00 | 436.00 | 450.00 | 141,773,700 | 0 |
| 06-Dec-2022 | 480.00 | 482.00 | 460.00 | 460.00 | 48,251,800 | 0 |
| 05-Dec-2022 | 482.00 | 496.00 | 476.00 | 480.00 | 98,431,400 | 0 |
| 02-Dec-2022 | 468.00 | 492.00 | 460.00 | 482.00 | 154,196,200 | 0 |
| 01-Dec-2022 | 474.00 | 484.00 | 460.00 | 468.00 | 128,873,900 | 0 |
| 30-Nov-2022 | 448.00 | 486.00 | 426.00 | 472.00 | 358,786,200 | 0 |
| 29-Nov-2022 | 470.00 | 476.00 | 448.00 | 448.00 | 153,053,700 | 0 |
| 28-Nov-2022 | 515.00 | 515.00 | 480.00 | 480.00 | 144,290,200 | 0 |
| 25-Nov-2022 | 540.00 | 545.00 | 515.00 | 515.00 | 96,083,900 | 0 |
| 24-Nov-2022 | 530.00 | 555.00 | 505.00 | 535.00 | 132,208,700 | 0 |
| 23-Nov-2022 | 520.00 | 545.00 | 510.00 | 530.00 | 212,724,400 | 0 |
| 22-Nov-2022 | 478.00 | 510.00 | 474.00 | 510.00 | 183,980,500 | 0 |
| 21-Nov-2022 | 505.00 | 510.00 | 478.00 | 480.00 | 143,500,200 | 0 |
| 18-Nov-2022 | 476.00 | 510.00 | 460.00 | 505.00 | 228,896,400 | 0 |
| 17-Nov-2022 | 430.00 | 486.00 | 428.00 | 472.00 | 305,692,800 | 0 |
| 16-Nov-2022 | 438.00 | 452.00 | 426.00 | 430.00 | 113,771,000 | 0 |
| 15-Nov-2022 | 460.00 | 464.00 | 432.00 | 438.00 | 219,614,100 | 0 |
| 14-Nov-2022 | 500.00 | 500.00 | 464.00 | 464.00 | 264,854,800 | 0 |
| 11-Nov-2022 | 500.00 | 510.00 | 496.00 | 498.00 | 76,783,300 | 0 |
| 10-Nov-2022 | 510.00 | 520.00 | 494.00 | 498.00 | 58,299,300 | 0 |
| 09-Nov-2022 | 520.00 | 525.00 | 486.00 | 510.00 | 160,623,900 | 0 |
| 08-Nov-2022 | 500.00 | 535.00 | 488.00 | 520.00 | 193,148,900 | 0 |
| 07-Nov-2022 | 535.00 | 535.00 | 510.00 | 510.00 | 397,484,000 | 0 |
| 04-Nov-2022 | 585.00 | 590.00 | 545.00 | 545.00 | 182,516,800 | 0 |
| 03-Nov-2022 | 575.00 | 605.00 | 570.00 | 585.00 | 143,628,600 | 0 |
| 02-Nov-2022 | 570.00 | 600.00 | 555.00 | 575.00 | 390,479,300 | 0 |
| 01-Nov-2022 | 635.00 | 655.00 | 595.00 | 595.00 | 209,135,700 | 0 |
| 31-Oct-2022 | 620.00 | 665.00 | 620.00 | 635.00 | 461,207,700 | 0 |
| 28-Oct-2022 | 720.00 | 730.00 | 665.00 | 665.00 | 154,907,300 | 0 |
| 27-Oct-2022 | 685.00 | 715.00 | 660.00 | 710.00 | 176,337,400 | 0 |