| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 436.00 | 438.00 | 420.00 | 424.00 | 30,612,400 | 0 |
| 15-Mar-2023 | 440.00 | 444.00 | 436.00 | 436.00 | 11,968,900 | 0 |
| 14-Mar-2023 | 444.00 | 446.00 | 436.00 | 438.00 | 24,486,500 | 0 |
| 13-Mar-2023 | 446.00 | 450.00 | 442.00 | 444.00 | 19,479,400 | 0 |
| 10-Mar-2023 | 450.00 | 452.00 | 446.00 | 446.00 | 13,385,500 | 0 |
| 09-Mar-2023 | 454.00 | 460.00 | 450.00 | 450.00 | 14,876,400 | 0 |
| 08-Mar-2023 | 456.00 | 462.00 | 456.00 | 456.00 | 15,214,600 | 0 |
| 07-Mar-2023 | 452.00 | 460.00 | 452.00 | 458.00 | 8,033,200 | 0 |
| 06-Mar-2023 | 460.00 | 460.00 | 454.00 | 454.00 | 21,517,900 | 0 |
| 03-Mar-2023 | 462.00 | 464.00 | 454.00 | 454.00 | 24,344,400 | 0 |
| 02-Mar-2023 | 466.00 | 466.00 | 460.00 | 462.00 | 13,867,700 | 0 |
| 01-Mar-2023 | 460.00 | 468.00 | 460.00 | 464.00 | 11,403,000 | 0 |
| 28-Feb-2023 | 460.00 | 468.00 | 460.00 | 462.00 | 45,977,300 | 0 |
| 27-Feb-2023 | 452.00 | 466.00 | 452.00 | 462.00 | 21,060,900 | 0 |
| 24-Feb-2023 | 462.00 | 464.00 | 452.00 | 452.00 | 10,930,600 | 0 |
| 23-Feb-2023 | 450.00 | 462.00 | 444.00 | 462.00 | 14,855,500 | 0 |
| 22-Feb-2023 | 460.00 | 462.00 | 448.00 | 448.00 | 30,692,100 | 0 |
| 21-Feb-2023 | 464.00 | 468.00 | 460.00 | 460.00 | 11,246,600 | 0 |
| 20-Feb-2023 | 456.00 | 470.00 | 454.00 | 464.00 | 23,311,400 | 0 |
| 17-Feb-2023 | 460.00 | 464.00 | 456.00 | 456.00 | 8,867,300 | 0 |
| 16-Feb-2023 | 466.00 | 466.00 | 456.00 | 460.00 | 15,509,600 | 0 |
| 15-Feb-2023 | 466.00 | 468.00 | 460.00 | 462.00 | 10,364,300 | 0 |
| 14-Feb-2023 | 470.00 | 470.00 | 464.00 | 466.00 | 7,639,500 | 0 |
| 13-Feb-2023 | 466.00 | 474.00 | 466.00 | 470.00 | 13,644,200 | 0 |
| 10-Feb-2023 | 470.00 | 470.00 | 460.00 | 466.00 | 9,312,500 | 0 |
| 09-Feb-2023 | 476.00 | 476.00 | 466.00 | 470.00 | 24,486,900 | 0 |
| 08-Feb-2023 | 470.00 | 476.00 | 466.00 | 474.00 | 39,605,000 | 0 |
| 07-Feb-2023 | 462.00 | 470.00 | 462.00 | 470.00 | 31,650,500 | 0 |
| 06-Feb-2023 | 464.00 | 466.00 | 460.00 | 462.00 | 32,507,900 | 0 |
| 03-Feb-2023 | 454.00 | 468.00 | 454.00 | 464.00 | 47,359,500 | 0 |
| 02-Feb-2023 | 450.00 | 460.00 | 448.00 | 454.00 | 43,620,800 | 0 |
| 01-Feb-2023 | 450.00 | 454.00 | 446.00 | 446.00 | 17,636,800 | 0 |
| 31-Jan-2023 | 446.00 | 450.00 | 444.00 | 448.00 | 34,348,800 | 0 |
| 30-Jan-2023 | 454.00 | 454.00 | 444.00 | 446.00 | 28,233,700 | 0 |
| 27-Jan-2023 | 450.00 | 462.00 | 446.00 | 452.00 | 55,974,100 | 0 |
| 26-Jan-2023 | 450.00 | 450.00 | 444.00 | 446.00 | 16,395,900 | 0 |
| 25-Jan-2023 | 446.00 | 448.00 | 444.00 | 446.00 | 10,691,300 | 0 |
| 24-Jan-2023 | 452.00 | 452.00 | 444.00 | 448.00 | 12,174,300 | 0 |
| 20-Jan-2023 | 452.00 | 458.00 | 450.00 | 452.00 | 15,241,400 | 0 |
| 19-Jan-2023 | 446.00 | 454.00 | 440.00 | 452.00 | 31,113,700 | 0 |
| 18-Jan-2023 | 440.00 | 446.00 | 440.00 | 442.00 | 11,281,000 | 0 |
| 17-Jan-2023 | 450.00 | 450.00 | 440.00 | 440.00 | 26,304,600 | 0 |
| 16-Jan-2023 | 450.00 | 452.00 | 448.00 | 450.00 | 7,172,500 | 0 |
| 13-Jan-2023 | 448.00 | 454.00 | 446.00 | 450.00 | 14,621,400 | 0 |
| 12-Jan-2023 | 442.00 | 452.00 | 442.00 | 448.00 | 19,500,500 | 0 |
| 11-Jan-2023 | 454.00 | 456.00 | 440.00 | 442.00 | 17,098,000 | 0 |
| 10-Jan-2023 | 450.00 | 460.00 | 442.00 | 454.00 | 19,608,800 | 0 |
| 09-Jan-2023 | 450.00 | 452.00 | 446.00 | 450.00 | 10,277,800 | 0 |
| 06-Jan-2023 | 440.00 | 448.00 | 438.00 | 448.00 | 5,950,500 | 0 |
| 05-Jan-2023 | 452.00 | 452.00 | 438.00 | 438.00 | 12,854,100 | 0 |
| 04-Jan-2023 | 450.00 | 450.00 | 440.00 | 444.00 | 8,826,900 | 0 |
| 03-Jan-2023 | 454.00 | 456.00 | 446.00 | 450.00 | 7,769,400 | 0 |
| 02-Jan-2023 | 456.00 | 460.00 | 450.00 | 454.00 | 5,019,100 | 0 |
| 30-Dec-2022 | 452.00 | 456.00 | 448.00 | 456.00 | 9,027,700 | 0 |
| 29-Dec-2022 | 452.00 | 452.00 | 444.00 | 452.00 | 5,495,900 | 0 |
| 28-Dec-2022 | 450.00 | 454.00 | 446.00 | 450.00 | 7,770,600 | 0 |
| 27-Dec-2022 | 442.00 | 454.00 | 438.00 | 450.00 | 20,052,000 | 0 |
| 26-Dec-2022 | 442.00 | 442.00 | 438.00 | 440.00 | 7,160,500 | 0 |
| 23-Dec-2022 | 440.00 | 440.00 | 436.00 | 438.00 | 31,599,400 | 0 |
| 22-Dec-2022 | 444.00 | 446.00 | 436.00 | 440.00 | 28,282,900 | 0 |
| 21-Dec-2022 | 446.00 | 450.00 | 438.00 | 440.00 | 30,726,800 | 0 |
| 20-Dec-2022 | 444.00 | 454.00 | 442.00 | 446.00 | 46,701,500 | 0 |
| 19-Dec-2022 | 454.00 | 456.00 | 442.00 | 444.00 | 17,323,200 | 0 |
| 16-Dec-2022 | 468.00 | 468.00 | 454.00 | 454.00 | 33,551,600 | 0 |
| 15-Dec-2022 | 478.00 | 478.00 | 464.00 | 466.00 | 24,409,800 | 0 |
| 14-Dec-2022 | 470.00 | 476.00 | 466.00 | 476.00 | 8,104,400 | 0 |
| 13-Dec-2022 | 476.00 | 478.00 | 470.00 | 470.00 | 16,148,100 | 0 |
| 12-Dec-2022 | 472.00 | 478.00 | 470.00 | 476.00 | 20,098,900 | 0 |
| 09-Dec-2022 | 474.00 | 476.00 | 470.00 | 472.00 | 9,600,700 | 0 |
| 08-Dec-2022 | 470.00 | 478.00 | 462.00 | 476.00 | 17,723,300 | 0 |
| 07-Dec-2022 | 470.00 | 474.00 | 462.00 | 470.00 | 38,877,400 | 0 |
| 06-Dec-2022 | 482.00 | 482.00 | 466.00 | 470.00 | 31,445,300 | 0 |
| 05-Dec-2022 | 480.00 | 482.00 | 474.00 | 476.00 | 20,729,100 | 0 |
| 02-Dec-2022 | 476.00 | 478.00 | 472.00 | 478.00 | 20,999,200 | 0 |
| 01-Dec-2022 | 478.00 | 480.00 | 474.00 | 474.00 | 49,661,800 | 0 |
| 30-Nov-2022 | 474.00 | 480.00 | 472.00 | 474.00 | 33,407,700 | 0 |
| 29-Nov-2022 | 480.00 | 480.00 | 468.00 | 474.00 | 27,273,900 | 0 |
| 28-Nov-2022 | 474.00 | 480.00 | 472.00 | 480.00 | 44,440,800 | 0 |
| 25-Nov-2022 | 472.00 | 484.00 | 470.00 | 474.00 | 83,407,300 | 0 |
| 24-Nov-2022 | 462.00 | 480.00 | 456.00 | 470.00 | 107,693,900 | 0 |
| 23-Nov-2022 | 452.00 | 460.00 | 450.00 | 460.00 | 27,723,900 | 0 |
| 22-Nov-2022 | 440.00 | 452.00 | 440.00 | 450.00 | 18,786,800 | 0 |
| 21-Nov-2022 | 442.00 | 444.00 | 438.00 | 440.00 | 19,614,700 | 0 |
| 18-Nov-2022 | 442.00 | 444.00 | 438.00 | 442.00 | 28,038,700 | 0 |
| 17-Nov-2022 | 446.00 | 446.00 | 442.00 | 442.00 | 16,986,500 | 0 |
| 16-Nov-2022 | 454.00 | 454.00 | 442.00 | 446.00 | 22,547,900 | 0 |
| 15-Nov-2022 | 454.00 | 454.00 | 450.00 | 454.00 | 13,347,900 | 0 |
| 14-Nov-2022 | 454.00 | 456.00 | 450.00 | 454.00 | 18,142,900 | 0 |
| 11-Nov-2022 | 460.00 | 464.00 | 452.00 | 454.00 | 36,407,400 | 0 |
| 10-Nov-2022 | 464.00 | 464.00 | 452.00 | 456.00 | 32,957,000 | 0 |
| 09-Nov-2022 | 454.00 | 464.00 | 452.00 | 462.00 | 42,109,800 | 0 |
| 08-Nov-2022 | 450.00 | 454.00 | 446.00 | 452.00 | 25,709,500 | 0 |
| 07-Nov-2022 | 450.00 | 450.00 | 442.00 | 446.00 | 25,558,800 | 0 |
| 04-Nov-2022 | 450.00 | 454.00 | 440.00 | 444.00 | 16,530,400 | 0 |
| 03-Nov-2022 | 446.00 | 450.00 | 440.00 | 448.00 | 41,290,800 | 0 |
| 02-Nov-2022 | 442.00 | 448.00 | 438.00 | 446.00 | 22,684,600 | 0 |
| 01-Nov-2022 | 438.00 | 446.00 | 438.00 | 442.00 | 20,792,900 | 0 |
| 31-Oct-2022 | 442.00 | 452.00 | 438.00 | 438.00 | 53,318,700 | 0 |
| 28-Oct-2022 | 452.00 | 452.00 | 440.00 | 442.00 | 14,457,000 | 0 |
| 27-Oct-2022 | 450.00 | 454.00 | 448.00 | 450.00 | 15,881,400 | 0 |