| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 440.00 | 442.00 | 415.00 | 442.00 | 12,111,000 | 0 |
| 15-Mar-2023 | 430.00 | 446.00 | 421.00 | 440.00 | 13,307,000 | 0 |
| 14-Mar-2023 | 450.00 | 450.00 | 425.00 | 431.00 | 12,939,000 | 0 |
| 13-Mar-2023 | 473.00 | 473.00 | 439.00 | 450.00 | 17,694,000 | 0 |
| 10-Mar-2023 | 482.00 | 485.00 | 471.00 | 472.00 | 11,752,000 | 0 |
| 09-Mar-2023 | 480.00 | 483.00 | 479.00 | 480.00 | 10,708,000 | 0 |
| 08-Mar-2023 | 492.00 | 498.00 | 476.00 | 477.00 | 11,752,000 | 0 |
| 07-Mar-2023 | 487.00 | 493.00 | 480.00 | 493.00 | 11,558,000 | 0 |
| 06-Mar-2023 | 486.00 | 489.00 | 480.00 | 487.00 | 11,209,000 | 0 |
| 03-Mar-2023 | 480.00 | 489.00 | 479.00 | 486.00 | 11,044,000 | 0 |
| 02-Mar-2023 | 480.00 | 488.00 | 475.00 | 480.00 | 10,764,000 | 0 |
| 01-Mar-2023 | 487.00 | 499.00 | 480.00 | 482.00 | 11,078,000 | 0 |
| 28-Feb-2023 | 498.00 | 500.00 | 481.00 | 487.00 | 11,043,000 | 0 |
| 27-Feb-2023 | 496.00 | 505.00 | 496.00 | 498.00 | 10,215,000 | 0 |
| 24-Feb-2023 | 472.00 | 498.00 | 470.00 | 496.00 | 13,286,000 | 0 |
| 23-Feb-2023 | 491.00 | 494.00 | 470.00 | 472.00 | 11,452,000 | 0 |
| 22-Feb-2023 | 510.00 | 510.00 | 491.00 | 492.00 | 11,908,000 | 0 |
| 21-Feb-2023 | 517.50 | 527.50 | 505.00 | 505.00 | 11,133,000 | 0 |
| 20-Feb-2023 | 530.00 | 532.50 | 512.50 | 520.00 | 10,182,000 | 0 |
| 17-Feb-2023 | 522.50 | 540.00 | 520.00 | 530.00 | 11,187,000 | 0 |
| 16-Feb-2023 | 517.50 | 540.00 | 512.50 | 522.50 | 11,394,000 | 0 |
| 15-Feb-2023 | 527.50 | 535.00 | 505.00 | 517.50 | 10,710,000 | 0 |
| 14-Feb-2023 | 542.50 | 550.00 | 510.00 | 527.50 | 12,636,000 | 0 |
| 13-Feb-2023 | 552.50 | 555.00 | 535.00 | 542.50 | 9,818,000 | 0 |
| 10-Feb-2023 | 552.50 | 565.00 | 540.00 | 550.00 | 11,026,000 | 0 |
| 09-Feb-2023 | 542.50 | 560.00 | 525.00 | 552.50 | 13,680,000 | 0 |
| 08-Feb-2023 | 562.50 | 577.50 | 532.50 | 542.50 | 11,353,000 | 0 |
| 07-Feb-2023 | 515.00 | 560.00 | 512.50 | 560.00 | 21,917,000 | 0 |
| 06-Feb-2023 | 486.00 | 510.00 | 486.00 | 510.00 | 13,202,000 | 0 |
| 03-Feb-2023 | 467.00 | 494.00 | 459.00 | 486.00 | 10,928,000 | 0 |
| 02-Feb-2023 | 495.00 | 500.00 | 470.00 | 470.00 | 17,821,000 | 0 |
| 01-Feb-2023 | 525.00 | 535.00 | 495.00 | 497.00 | 13,205,000 | 0 |
| 31-Jan-2023 | 520.00 | 520.00 | 502.50 | 510.00 | 10,039,000 | 0 |
| 30-Jan-2023 | 510.00 | 525.00 | 507.50 | 512.50 | 9,785,000 | 0 |
| 27-Jan-2023 | 507.50 | 520.00 | 500.00 | 510.00 | 10,734,000 | 0 |
| 26-Jan-2023 | 500.00 | 525.00 | 500.00 | 507.50 | 13,509,000 | 0 |
| 25-Jan-2023 | 466.00 | 493.00 | 466.00 | 493.00 | 13,659,000 | 0 |
| 24-Jan-2023 | 440.00 | 459.00 | 440.00 | 459.00 | 12,777,000 | 0 |
| 20-Jan-2023 | 427.00 | 437.00 | 427.00 | 428.00 | 11,978,000 | 0 |
| 19-Jan-2023 | 440.00 | 440.00 | 427.00 | 427.00 | 9,287,000 | 0 |
| 18-Jan-2023 | 420.00 | 446.00 | 420.00 | 435.00 | 11,136,000 | 0 |
| 17-Jan-2023 | 414.00 | 415.00 | 412.00 | 414.00 | 12,840,000 | 0 |
| 16-Jan-2023 | 419.00 | 419.00 | 411.00 | 414.00 | 11,956,000 | 0 |
| 13-Jan-2023 | 424.00 | 424.00 | 419.00 | 419.00 | 13,073,000 | 0 |
| 12-Jan-2023 | 424.00 | 430.00 | 420.00 | 424.00 | 13,233,000 | 0 |
| 11-Jan-2023 | 423.00 | 425.00 | 421.00 | 424.00 | 11,302,000 | 0 |
| 10-Jan-2023 | 423.00 | 428.00 | 418.00 | 423.00 | 7,458,000 | 0 |
| 09-Jan-2023 | 420.00 | 426.00 | 415.00 | 423.00 | 10,992,000 | 0 |
| 06-Jan-2023 | 415.00 | 424.00 | 411.00 | 419.00 | 12,288,000 | 0 |
| 05-Jan-2023 | 437.00 | 437.00 | 416.00 | 416.00 | 8,244,000 | 0 |
| 04-Jan-2023 | 439.00 | 441.00 | 429.00 | 434.00 | 10,214,000 | 0 |
| 03-Jan-2023 | 423.00 | 438.00 | 423.00 | 433.00 | 10,440,000 | 0 |
| 02-Jan-2023 | 433.00 | 445.00 | 426.00 | 428.00 | 5,534,000 | 0 |
| 30-Dec-2022 | 435.00 | 445.00 | 433.00 | 433.00 | 9,466,000 | 0 |
| 29-Dec-2022 | 448.00 | 450.00 | 433.00 | 433.00 | 12,372,000 | 0 |
| 28-Dec-2022 | 447.00 | 452.00 | 437.00 | 448.00 | 3,329,000 | 0 |
| 27-Dec-2022 | 440.00 | 458.00 | 437.00 | 447.00 | 5,183,000 | 0 |
| 26-Dec-2022 | 455.00 | 460.00 | 432.00 | 438.00 | 3,256,000 | 0 |
| 23-Dec-2022 | 405.00 | 464.00 | 405.00 | 452.00 | 13,758,000 | 0 |
| 22-Dec-2022 | 400.00 | 403.00 | 400.00 | 403.00 | 857,000 | 0 |
| 21-Dec-2022 | 405.00 | 405.00 | 400.00 | 400.00 | 921,000 | 0 |
| 20-Dec-2022 | 400.00 | 405.00 | 400.00 | 405.00 | 2,660,000 | 0 |
| 19-Dec-2022 | 402.00 | 402.00 | 399.00 | 399.00 | 2,432,000 | 0 |
| 16-Dec-2022 | 401.00 | 408.00 | 400.00 | 402.00 | 1,174,000 | 0 |
| 15-Dec-2022 | 400.00 | 401.00 | 398.00 | 399.00 | 3,131,000 | 0 |
| 14-Dec-2022 | 405.00 | 410.00 | 398.00 | 398.00 | 6,892,000 | 0 |
| 13-Dec-2022 | 401.00 | 415.00 | 400.00 | 403.00 | 2,794,000 | 0 |
| 12-Dec-2022 | 407.00 | 407.00 | 400.00 | 401.00 | 3,532,000 | 0 |
| 09-Dec-2022 | 408.00 | 418.00 | 400.00 | 407.00 | 1,854,000 | 0 |
| 08-Dec-2022 | 415.00 | 434.00 | 400.00 | 408.00 | 8,991,000 | 0 |
| 07-Dec-2022 | 390.00 | 428.00 | 390.00 | 412.00 | 13,303,000 | 0 |
| 06-Dec-2022 | 370.00 | 389.00 | 370.00 | 389.00 | 3,236,000 | 0 |
| 05-Dec-2022 | 380.00 | 382.00 | 370.00 | 370.00 | 8,000,000 | 0 |
| 02-Dec-2022 | 386.00 | 395.00 | 375.00 | 380.00 | 5,067,000 | 0 |
| 01-Dec-2022 | 360.00 | 403.00 | 360.00 | 383.00 | 14,202,000 | 0 |
| 30-Nov-2022 | 338.00 | 359.00 | 338.00 | 359.00 | 13,958,000 | 0 |
| 29-Nov-2022 | 330.00 | 337.00 | 329.00 | 337.00 | 11,332,000 | 0 |
| 28-Nov-2022 | 326.00 | 337.00 | 326.00 | 330.00 | 4,835,000 | 0 |
| 25-Nov-2022 | 327.00 | 328.00 | 325.00 | 326.00 | 4,539,000 | 0 |
| 24-Nov-2022 | 326.00 | 328.00 | 322.00 | 325.00 | 6,505,000 | 0 |
| 23-Nov-2022 | 320.00 | 320.00 | 319.00 | 320.00 | 2,145,000 | 0 |
| 22-Nov-2022 | 321.00 | 321.00 | 317.00 | 320.00 | 5,096,000 | 0 |
| 21-Nov-2022 | 321.00 | 322.00 | 315.00 | 321.00 | 1,059,000 | 0 |
| 18-Nov-2022 | 316.00 | 324.00 | 310.00 | 321.00 | 3,764,000 | 0 |
| 17-Nov-2022 | 312.00 | 319.00 | 303.00 | 316.00 | 1,758,000 | 0 |
| 16-Nov-2022 | 318.00 | 320.00 | 310.00 | 314.00 | 3,923,000 | 0 |
| 15-Nov-2022 | 326.00 | 330.00 | 317.00 | 318.00 | 7,863,000 | 0 |
| 14-Nov-2022 | 295.00 | 330.00 | 291.00 | 326.00 | 22,194,000 | 0 |
| 11-Nov-2022 | 291.00 | 294.00 | 289.00 | 292.00 | 1,658,000 | 0 |
| 10-Nov-2022 | 293.00 | 293.00 | 290.00 | 293.00 | 919,000 | 0 |
| 09-Nov-2022 | 295.00 | 300.00 | 292.00 | 294.00 | 1,383,000 | 0 |
| 08-Nov-2022 | 292.00 | 300.00 | 290.00 | 295.00 | 2,381,000 | 0 |
| 07-Nov-2022 | 293.00 | 293.00 | 289.00 | 291.00 | 2,040,000 | 0 |
| 04-Nov-2022 | 292.00 | 293.00 | 289.00 | 293.00 | 458,000 | 0 |
| 03-Nov-2022 | 296.00 | 296.00 | 290.00 | 292.00 | 418,000 | 0 |
| 02-Nov-2022 | 287.00 | 296.00 | 287.00 | 296.00 | 2,091,000 | 0 |
| 01-Nov-2022 | 296.00 | 297.00 | 287.00 | 287.00 | 919,000 | 0 |
| 31-Oct-2022 | 295.00 | 298.00 | 291.00 | 296.00 | 1,988,000 | 0 |
| 28-Oct-2022 | 289.00 | 299.00 | 287.00 | 291.00 | 1,720,000 | 0 |
| 27-Oct-2022 | 287.00 | 287.00 | 284.00 | 287.00 | 1,319,000 | 0 |