| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 184.00 | 186.00 | 178.00 | 182.00 | 123,203,800 | 0 |
| 15-Mar-2023 | 191.00 | 196.00 | 179.00 | 184.00 | 281,015,800 | 0 |
| 14-Mar-2023 | 204.00 | 206.00 | 192.00 | 192.00 | 181,604,200 | 0 |
| 13-Mar-2023 | 214.00 | 214.00 | 202.00 | 206.00 | 125,272,400 | 0 |
| 10-Mar-2023 | 214.00 | 216.00 | 212.00 | 214.00 | 27,676,300 | 0 |
| 09-Mar-2023 | 214.00 | 220.00 | 212.00 | 216.00 | 46,200,300 | 0 |
| 08-Mar-2023 | 216.00 | 216.00 | 210.00 | 214.00 | 50,720,900 | 0 |
| 07-Mar-2023 | 220.00 | 220.00 | 216.00 | 216.00 | 23,364,000 | 0 |
| 06-Mar-2023 | 216.00 | 218.00 | 214.00 | 218.00 | 29,030,700 | 0 |
| 03-Mar-2023 | 214.00 | 216.00 | 212.00 | 214.00 | 41,234,000 | 0 |
| 02-Mar-2023 | 212.00 | 218.00 | 212.00 | 214.00 | 38,383,400 | 0 |
| 01-Mar-2023 | 216.00 | 218.00 | 212.00 | 214.00 | 29,650,500 | 0 |
| 28-Feb-2023 | 220.00 | 220.00 | 214.00 | 216.00 | 37,944,900 | 0 |
| 27-Feb-2023 | 222.00 | 222.00 | 216.00 | 220.00 | 24,832,800 | 0 |
| 24-Feb-2023 | 216.00 | 222.00 | 214.00 | 222.00 | 53,548,100 | 0 |
| 23-Feb-2023 | 212.00 | 216.00 | 210.00 | 216.00 | 25,731,300 | 0 |
| 22-Feb-2023 | 212.00 | 216.00 | 210.00 | 212.00 | 69,969,800 | 0 |
| 21-Feb-2023 | 218.00 | 220.00 | 212.00 | 212.00 | 46,125,900 | 0 |
| 20-Feb-2023 | 222.00 | 224.00 | 216.00 | 218.00 | 32,242,300 | 0 |
| 17-Feb-2023 | 220.00 | 224.00 | 216.00 | 222.00 | 28,362,900 | 0 |
| 16-Feb-2023 | 222.00 | 222.00 | 218.00 | 220.00 | 25,600,100 | 0 |
| 15-Feb-2023 | 218.00 | 222.00 | 214.00 | 220.00 | 63,020,900 | 0 |
| 14-Feb-2023 | 220.00 | 224.00 | 214.00 | 218.00 | 68,915,100 | 0 |
| 13-Feb-2023 | 214.00 | 222.00 | 212.00 | 218.00 | 121,953,600 | 0 |
| 10-Feb-2023 | 214.00 | 218.00 | 210.00 | 214.00 | 121,616,300 | 0 |
| 09-Feb-2023 | 228.00 | 230.00 | 214.00 | 216.00 | 155,154,400 | 0 |
| 08-Feb-2023 | 234.00 | 238.00 | 226.00 | 228.00 | 99,154,400 | 0 |
| 07-Feb-2023 | 234.00 | 238.00 | 232.00 | 234.00 | 87,335,300 | 0 |
| 06-Feb-2023 | 234.00 | 238.00 | 230.00 | 234.00 | 120,261,100 | 0 |
| 03-Feb-2023 | 234.00 | 242.00 | 232.00 | 234.00 | 95,260,100 | 0 |
| 02-Feb-2023 | 236.00 | 238.00 | 230.00 | 234.00 | 53,034,300 | 0 |
| 01-Feb-2023 | 228.00 | 236.00 | 226.00 | 234.00 | 156,998,200 | 0 |
| 31-Jan-2023 | 230.00 | 236.00 | 224.00 | 226.00 | 183,616,400 | 0 |
| 30-Jan-2023 | 234.00 | 236.00 | 226.00 | 230.00 | 46,755,400 | 0 |
| 27-Jan-2023 | 232.00 | 238.00 | 228.00 | 230.00 | 104,926,500 | 0 |
| 26-Jan-2023 | 222.00 | 240.00 | 222.00 | 232.00 | 367,630,100 | 0 |
| 25-Jan-2023 | 216.00 | 224.00 | 214.00 | 220.00 | 110,268,600 | 0 |
| 24-Jan-2023 | 212.00 | 218.00 | 212.00 | 214.00 | 47,046,600 | 0 |
| 20-Jan-2023 | 216.00 | 218.00 | 212.00 | 212.00 | 40,120,900 | 0 |
| 19-Jan-2023 | 214.00 | 218.00 | 212.00 | 216.00 | 17,347,300 | 0 |
| 18-Jan-2023 | 214.00 | 216.00 | 210.00 | 212.00 | 30,042,000 | 0 |
| 17-Jan-2023 | 218.00 | 218.00 | 212.00 | 212.00 | 37,976,500 | 0 |
| 16-Jan-2023 | 214.00 | 218.00 | 214.00 | 216.00 | 15,207,100 | 0 |
| 13-Jan-2023 | 220.00 | 224.00 | 212.00 | 214.00 | 77,156,000 | 0 |
| 12-Jan-2023 | 224.00 | 226.00 | 218.00 | 218.00 | 67,632,800 | 0 |
| 11-Jan-2023 | 212.00 | 226.00 | 210.00 | 222.00 | 197,667,600 | 0 |
| 10-Jan-2023 | 218.00 | 218.00 | 210.00 | 212.00 | 40,767,400 | 0 |
| 09-Jan-2023 | 206.00 | 218.00 | 206.00 | 216.00 | 127,924,200 | 0 |
| 06-Jan-2023 | 206.00 | 210.00 | 204.00 | 206.00 | 43,363,300 | 0 |
| 05-Jan-2023 | 214.00 | 216.00 | 206.00 | 206.00 | 93,452,700 | 0 |
| 04-Jan-2023 | 208.00 | 218.00 | 206.00 | 214.00 | 84,707,200 | 0 |
| 03-Jan-2023 | 208.00 | 210.00 | 204.00 | 208.00 | 55,364,300 | 0 |
| 02-Jan-2023 | 206.00 | 210.00 | 206.00 | 208.00 | 17,469,700 | 0 |
| 30-Dec-2022 | 206.00 | 210.00 | 206.00 | 206.00 | 29,382,200 | 0 |
| 29-Dec-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 59,706,600 | 0 |
| 28-Dec-2022 | 208.00 | 210.00 | 204.00 | 206.00 | 44,873,900 | 0 |
| 27-Dec-2022 | 204.00 | 208.00 | 204.00 | 208.00 | 32,667,700 | 0 |
| 26-Dec-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 19,707,100 | 0 |
| 23-Dec-2022 | 208.00 | 208.00 | 204.00 | 204.00 | 56,297,100 | 0 |
| 22-Dec-2022 | 210.00 | 212.00 | 204.00 | 208.00 | 70,968,400 | 0 |
| 21-Dec-2022 | 214.00 | 216.00 | 206.00 | 208.00 | 67,432,100 | 0 |
| 20-Dec-2022 | 208.00 | 216.00 | 200.00 | 214.00 | 185,305,600 | 0 |
| 19-Dec-2022 | 216.00 | 216.00 | 206.00 | 208.00 | 110,664,400 | 0 |
| 16-Dec-2022 | 218.00 | 220.00 | 212.00 | 216.00 | 284,082,300 | 0 |
| 15-Dec-2022 | 220.00 | 220.00 | 216.00 | 218.00 | 48,007,400 | 0 |
| 14-Dec-2022 | 218.00 | 220.00 | 214.00 | 220.00 | 82,849,100 | 0 |
| 13-Dec-2022 | 210.00 | 218.00 | 208.00 | 216.00 | 96,207,800 | 0 |
| 12-Dec-2022 | 224.00 | 224.00 | 210.00 | 210.00 | 47,192,900 | 0 |
| 09-Dec-2022 | 224.00 | 224.00 | 214.00 | 214.00 | 79,580,900 | 0 |
| 08-Dec-2022 | 220.00 | 226.00 | 212.00 | 224.00 | 105,900,900 | 0 |
| 07-Dec-2022 | 214.00 | 224.00 | 212.00 | 220.00 | 169,118,800 | 0 |
| 06-Dec-2022 | 222.00 | 224.00 | 212.00 | 214.00 | 319,467,500 | 0 |
| 05-Dec-2022 | 244.00 | 244.00 | 226.00 | 226.00 | 148,307,500 | 0 |
| 02-Dec-2022 | 242.00 | 246.00 | 234.00 | 242.00 | 108,706,200 | 0 |
| 01-Dec-2022 | 250.00 | 252.00 | 242.00 | 242.00 | 71,458,300 | 0 |
| 30-Nov-2022 | 246.00 | 250.00 | 240.00 | 250.00 | 155,933,600 | 0 |
| 29-Nov-2022 | 250.00 | 250.00 | 230.00 | 246.00 | 188,126,300 | 0 |
| 28-Nov-2022 | 250.00 | 250.00 | 240.00 | 242.00 | 132,759,100 | 0 |
| 25-Nov-2022 | 252.00 | 254.00 | 248.00 | 250.00 | 51,398,300 | 0 |
| 24-Nov-2022 | 242.00 | 254.00 | 242.00 | 252.00 | 143,039,100 | 0 |
| 23-Nov-2022 | 256.00 | 260.00 | 246.00 | 252.00 | 188,210,500 | 0 |
| 22-Nov-2022 | 270.00 | 270.00 | 254.00 | 256.00 | 218,788,400 | 0 |
| 21-Nov-2022 | 264.00 | 278.00 | 262.00 | 268.00 | 546,976,700 | 0 |
| 18-Nov-2022 | 252.00 | 266.00 | 250.00 | 260.00 | 149,066,600 | 0 |
| 17-Nov-2022 | 262.00 | 262.00 | 254.00 | 254.00 | 89,953,200 | 0 |
| 16-Nov-2022 | 266.00 | 270.00 | 258.00 | 262.00 | 173,223,400 | 0 |
| 15-Nov-2022 | 252.00 | 264.00 | 240.00 | 264.00 | 370,982,800 | 0 |
| 14-Nov-2022 | 262.00 | 264.00 | 252.00 | 254.00 | 159,626,700 | 0 |
| 11-Nov-2022 | 256.00 | 266.00 | 254.00 | 262.00 | 274,533,800 | 0 |
| 10-Nov-2022 | 248.00 | 252.00 | 246.00 | 252.00 | 140,481,500 | 0 |
| 09-Nov-2022 | 250.00 | 256.00 | 248.00 | 254.00 | 166,823,200 | 0 |
| 08-Nov-2022 | 242.00 | 256.00 | 240.00 | 250.00 | 350,722,300 | 0 |
| 07-Nov-2022 | 240.00 | 244.00 | 238.00 | 242.00 | 93,361,000 | 0 |
| 04-Nov-2022 | 238.00 | 246.00 | 236.00 | 240.00 | 143,010,200 | 0 |
| 03-Nov-2022 | 240.00 | 248.00 | 236.00 | 238.00 | 229,827,100 | 0 |
| 02-Nov-2022 | 242.00 | 246.00 | 236.00 | 240.00 | 126,010,800 | 0 |
| 01-Nov-2022 | 234.00 | 248.00 | 234.00 | 242.00 | 283,803,400 | 0 |
| 31-Oct-2022 | 236.00 | 240.00 | 232.00 | 234.00 | 97,852,100 | 0 |
| 28-Oct-2022 | 236.00 | 240.00 | 232.00 | 236.00 | 73,141,500 | 0 |
| 27-Oct-2022 | 242.00 | 244.00 | 232.00 | 238.00 | 235,679,900 | 0 |