| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 260.00 | 260.00 | 242.00 | 242.00 | 2,991,700 | 0 |
| 15-Mar-2023 | 262.00 | 264.00 | 258.00 | 260.00 | 928,800 | 0 |
| 14-Mar-2023 | 266.00 | 266.00 | 254.00 | 258.00 | 2,089,400 | 0 |
| 13-Mar-2023 | 260.00 | 266.00 | 260.00 | 266.00 | 1,964,300 | 0 |
| 10-Mar-2023 | 274.00 | 274.00 | 260.00 | 260.00 | 3,293,100 | 0 |
| 09-Mar-2023 | 276.00 | 282.00 | 270.00 | 274.00 | 3,796,500 | 0 |
| 08-Mar-2023 | 282.00 | 282.00 | 274.00 | 282.00 | 972,800 | 0 |
| 07-Mar-2023 | 286.00 | 290.00 | 278.00 | 282.00 | 627,100 | 0 |
| 06-Mar-2023 | 288.00 | 292.00 | 282.00 | 286.00 | 995,400 | 0 |
| 03-Mar-2023 | 290.00 | 294.00 | 288.00 | 290.00 | 233,600 | 0 |
| 02-Mar-2023 | 290.00 | 294.00 | 282.00 | 290.00 | 1,243,000 | 0 |
| 01-Mar-2023 | 282.00 | 294.00 | 282.00 | 288.00 | 1,278,600 | 0 |
| 28-Feb-2023 | 280.00 | 284.00 | 272.00 | 282.00 | 1,532,400 | 0 |
| 27-Feb-2023 | 290.00 | 290.00 | 272.00 | 280.00 | 4,254,300 | 0 |
| 24-Feb-2023 | 302.00 | 306.00 | 286.00 | 288.00 | 3,484,200 | 0 |
| 23-Feb-2023 | 296.00 | 306.00 | 296.00 | 302.00 | 729,300 | 0 |
| 22-Feb-2023 | 306.00 | 306.00 | 296.00 | 300.00 | 1,521,400 | 0 |
| 21-Feb-2023 | 308.00 | 314.00 | 304.00 | 306.00 | 592,800 | 0 |
| 20-Feb-2023 | 306.00 | 308.00 | 302.00 | 306.00 | 2,371,700 | 0 |
| 17-Feb-2023 | 316.00 | 316.00 | 306.00 | 306.00 | 2,733,400 | 0 |
| 16-Feb-2023 | 316.00 | 320.00 | 314.00 | 316.00 | 1,940,300 | 0 |
| 15-Feb-2023 | 314.00 | 316.00 | 312.00 | 316.00 | 2,077,800 | 0 |
| 14-Feb-2023 | 312.00 | 312.00 | 308.00 | 310.00 | 1,164,000 | 0 |
| 13-Feb-2023 | 312.00 | 316.00 | 306.00 | 312.00 | 2,018,800 | 0 |
| 10-Feb-2023 | 314.00 | 314.00 | 306.00 | 312.00 | 1,807,500 | 0 |
| 09-Feb-2023 | 320.00 | 320.00 | 302.00 | 310.00 | 2,869,900 | 0 |
| 08-Feb-2023 | 314.00 | 320.00 | 314.00 | 318.00 | 2,749,800 | 0 |
| 07-Feb-2023 | 320.00 | 320.00 | 306.00 | 312.00 | 4,036,500 | 0 |
| 06-Feb-2023 | 320.00 | 328.00 | 314.00 | 318.00 | 4,966,000 | 0 |
| 03-Feb-2023 | 292.00 | 322.00 | 288.00 | 320.00 | 13,404,200 | 0 |
| 02-Feb-2023 | 294.00 | 298.00 | 288.00 | 292.00 | 2,303,200 | 0 |
| 01-Feb-2023 | 288.00 | 294.00 | 286.00 | 294.00 | 1,739,200 | 0 |
| 31-Jan-2023 | 284.00 | 288.00 | 282.00 | 286.00 | 1,393,100 | 0 |
| 30-Jan-2023 | 286.00 | 290.00 | 284.00 | 284.00 | 1,442,900 | 0 |
| 27-Jan-2023 | 296.00 | 296.00 | 284.00 | 286.00 | 3,283,200 | 0 |
| 26-Jan-2023 | 296.00 | 298.00 | 288.00 | 296.00 | 1,013,200 | 0 |
| 25-Jan-2023 | 296.00 | 298.00 | 288.00 | 296.00 | 1,185,100 | 0 |
| 24-Jan-2023 | 298.00 | 298.00 | 278.00 | 296.00 | 7,438,700 | 0 |
| 20-Jan-2023 | 290.00 | 296.00 | 288.00 | 294.00 | 5,212,900 | 0 |
| 19-Jan-2023 | 298.00 | 302.00 | 290.00 | 292.00 | 2,397,300 | 0 |
| 18-Jan-2023 | 294.00 | 296.00 | 290.00 | 296.00 | 12,386,100 | 0 |
| 17-Jan-2023 | 298.00 | 298.00 | 286.00 | 294.00 | 3,990,900 | 0 |
| 16-Jan-2023 | 300.00 | 304.00 | 296.00 | 298.00 | 2,184,300 | 0 |
| 13-Jan-2023 | 302.00 | 302.00 | 296.00 | 300.00 | 4,291,400 | 0 |
| 12-Jan-2023 | 296.00 | 304.00 | 290.00 | 300.00 | 6,518,600 | 0 |
| 11-Jan-2023 | 296.00 | 300.00 | 290.00 | 296.00 | 15,149,600 | 0 |
| 10-Jan-2023 | 290.00 | 306.00 | 290.00 | 294.00 | 6,250,500 | 0 |
| 09-Jan-2023 | 290.00 | 292.00 | 280.00 | 290.00 | 2,312,900 | 0 |
| 06-Jan-2023 | 280.00 | 286.00 | 276.00 | 286.00 | 2,841,500 | 0 |
| 05-Jan-2023 | 292.00 | 292.00 | 276.00 | 280.00 | 6,415,900 | 0 |
| 04-Jan-2023 | 284.00 | 292.00 | 282.00 | 292.00 | 1,276,400 | 0 |
| 03-Jan-2023 | 290.00 | 296.00 | 282.00 | 286.00 | 2,443,100 | 0 |
| 02-Jan-2023 | 298.00 | 298.00 | 290.00 | 290.00 | 1,571,100 | 0 |
| 30-Dec-2022 | 300.00 | 302.00 | 284.00 | 300.00 | 6,143,600 | 0 |
| 29-Dec-2022 | 300.00 | 306.00 | 298.00 | 300.00 | 1,875,900 | 0 |
| 28-Dec-2022 | 318.00 | 320.00 | 296.00 | 302.00 | 7,843,000 | 0 |
| 27-Dec-2022 | 322.00 | 322.00 | 312.00 | 316.00 | 3,305,500 | 0 |
| 26-Dec-2022 | 322.00 | 322.00 | 314.00 | 320.00 | 4,108,000 | 0 |
| 23-Dec-2022 | 326.00 | 328.00 | 316.00 | 320.00 | 7,001,100 | 0 |
| 22-Dec-2022 | 314.00 | 326.00 | 308.00 | 324.00 | 21,069,500 | 0 |
| 21-Dec-2022 | 310.00 | 314.00 | 304.00 | 310.00 | 9,623,100 | 0 |
| 20-Dec-2022 | 312.00 | 316.00 | 292.00 | 310.00 | 11,426,200 | 0 |
| 19-Dec-2022 | 296.00 | 316.00 | 296.00 | 312.00 | 21,357,400 | 0 |
| 16-Dec-2022 | 284.00 | 296.00 | 282.00 | 294.00 | 11,281,700 | 0 |
| 15-Dec-2022 | 276.00 | 282.00 | 276.00 | 282.00 | 4,789,500 | 0 |
| 14-Dec-2022 | 274.00 | 276.00 | 270.00 | 274.00 | 1,323,200 | 0 |
| 13-Dec-2022 | 272.00 | 276.00 | 270.00 | 274.00 | 1,664,500 | 0 |
| 12-Dec-2022 | 280.00 | 280.00 | 268.00 | 272.00 | 2,347,600 | 0 |
| 09-Dec-2022 | 268.00 | 272.00 | 264.00 | 268.00 | 18,183,800 | 0 |
| 08-Dec-2022 | 262.00 | 270.00 | 258.00 | 268.00 | 2,514,400 | 0 |
| 07-Dec-2022 | 264.00 | 268.00 | 252.00 | 262.00 | 2,590,400 | 0 |
| 06-Dec-2022 | 266.00 | 266.00 | 252.00 | 262.00 | 3,859,000 | 0 |
| 05-Dec-2022 | 260.00 | 268.00 | 242.00 | 266.00 | 9,604,200 | 0 |
| 02-Dec-2022 | 274.00 | 276.00 | 254.00 | 258.00 | 4,108,100 | 0 |
| 01-Dec-2022 | 270.00 | 272.00 | 266.00 | 272.00 | 1,385,300 | 0 |
| 30-Nov-2022 | 268.00 | 270.00 | 264.00 | 270.00 | 2,188,000 | 0 |
| 29-Nov-2022 | 270.00 | 276.00 | 268.00 | 268.00 | 1,034,600 | 0 |
| 28-Nov-2022 | 280.00 | 280.00 | 262.00 | 270.00 | 10,860,100 | 0 |
| 25-Nov-2022 | 278.00 | 282.00 | 278.00 | 280.00 | 1,021,800 | 0 |
| 24-Nov-2022 | 276.00 | 282.00 | 270.00 | 278.00 | 1,977,300 | 0 |
| 23-Nov-2022 | 278.00 | 282.00 | 276.00 | 276.00 | 1,527,200 | 0 |
| 22-Nov-2022 | 272.00 | 280.00 | 272.00 | 278.00 | 792,000 | 0 |
| 21-Nov-2022 | 276.00 | 276.00 | 272.00 | 276.00 | 1,119,700 | 0 |
| 18-Nov-2022 | 276.00 | 276.00 | 272.00 | 276.00 | 1,689,900 | 0 |
| 17-Nov-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 3,756,000 | 0 |
| 16-Nov-2022 | 282.00 | 282.00 | 276.00 | 278.00 | 1,200,600 | 0 |
| 15-Nov-2022 | 284.00 | 286.00 | 278.00 | 280.00 | 2,499,900 | 0 |
| 14-Nov-2022 | 282.00 | 284.00 | 274.00 | 282.00 | 2,607,100 | 0 |
| 11-Nov-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 1,848,800 | 0 |
| 10-Nov-2022 | 286.00 | 290.00 | 280.00 | 282.00 | 2,731,800 | 0 |
| 09-Nov-2022 | 280.00 | 290.00 | 276.00 | 284.00 | 4,540,200 | 0 |
| 08-Nov-2022 | 284.00 | 286.00 | 280.00 | 280.00 | 1,460,900 | 0 |
| 07-Nov-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 1,123,800 | 0 |
| 04-Nov-2022 | 286.00 | 286.00 | 282.00 | 284.00 | 2,738,400 | 0 |
| 03-Nov-2022 | 288.00 | 290.00 | 284.00 | 286.00 | 4,845,300 | 0 |
| 02-Nov-2022 | 288.00 | 300.00 | 280.00 | 288.00 | 6,707,400 | 0 |
| 01-Nov-2022 | 294.00 | 294.00 | 284.00 | 288.00 | 2,343,500 | 0 |
| 31-Oct-2022 | 292.00 | 294.00 | 284.00 | 290.00 | 2,474,100 | 0 |
| 28-Oct-2022 | 296.00 | 298.00 | 284.00 | 292.00 | 2,212,300 | 0 |
| 27-Oct-2022 | 294.00 | 300.00 | 292.00 | 294.00 | 3,109,900 | 0 |