| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 176.00 | 183.00 | 174.00 | 174.00 | 2,344,400 | 0 |
| 15-Mar-2023 | 189.00 | 193.00 | 185.00 | 185.00 | 835,900 | 0 |
| 14-Mar-2023 | 198.00 | 198.00 | 188.00 | 189.00 | 1,538,400 | 0 |
| 13-Mar-2023 | 200.00 | 202.00 | 195.00 | 198.00 | 308,600 | 0 |
| 10-Mar-2023 | 206.00 | 206.00 | 198.00 | 200.00 | 362,600 | 0 |
| 09-Mar-2023 | 202.00 | 210.00 | 200.00 | 206.00 | 916,900 | 0 |
| 08-Mar-2023 | 204.00 | 204.00 | 199.00 | 202.00 | 439,200 | 0 |
| 07-Mar-2023 | 208.00 | 208.00 | 202.00 | 204.00 | 535,600 | 0 |
| 06-Mar-2023 | 212.00 | 212.00 | 202.00 | 208.00 | 778,400 | 0 |
| 03-Mar-2023 | 210.00 | 212.00 | 204.00 | 212.00 | 671,700 | 0 |
| 02-Mar-2023 | 210.00 | 212.00 | 204.00 | 210.00 | 697,100 | 0 |
| 01-Mar-2023 | 210.00 | 212.00 | 197.00 | 210.00 | 2,079,500 | 0 |
| 28-Feb-2023 | 208.00 | 218.00 | 202.00 | 210.00 | 5,193,100 | 0 |
| 27-Feb-2023 | 193.00 | 208.00 | 193.00 | 208.00 | 4,620,700 | 0 |
| 24-Feb-2023 | 195.00 | 200.00 | 192.00 | 193.00 | 1,335,600 | 0 |
| 23-Feb-2023 | 183.00 | 198.00 | 183.00 | 195.00 | 5,035,600 | 0 |
| 22-Feb-2023 | 188.00 | 189.00 | 183.00 | 183.00 | 458,900 | 0 |
| 21-Feb-2023 | 188.00 | 190.00 | 185.00 | 188.00 | 586,800 | 0 |
| 20-Feb-2023 | 190.00 | 193.00 | 183.00 | 188.00 | 787,600 | 0 |
| 17-Feb-2023 | 194.00 | 196.00 | 190.00 | 190.00 | 810,100 | 0 |
| 16-Feb-2023 | 196.00 | 198.00 | 194.00 | 194.00 | 925,600 | 0 |
| 15-Feb-2023 | 190.00 | 200.00 | 190.00 | 195.00 | 1,552,100 | 0 |
| 14-Feb-2023 | 198.00 | 202.00 | 197.00 | 198.00 | 768,200 | 0 |
| 13-Feb-2023 | 192.00 | 202.00 | 192.00 | 198.00 | 1,063,500 | 0 |
| 10-Feb-2023 | 200.00 | 212.00 | 195.00 | 199.00 | 3,554,400 | 0 |
| 09-Feb-2023 | 208.00 | 212.00 | 200.00 | 206.00 | 2,685,800 | 0 |
| 08-Feb-2023 | 206.00 | 206.00 | 200.00 | 204.00 | 1,197,400 | 0 |
| 07-Feb-2023 | 204.00 | 206.00 | 199.00 | 204.00 | 1,351,900 | 0 |
| 06-Feb-2023 | 206.00 | 214.00 | 200.00 | 204.00 | 4,630,500 | 0 |
| 03-Feb-2023 | 204.00 | 218.00 | 204.00 | 204.00 | 7,121,200 | 0 |
| 02-Feb-2023 | 220.00 | 226.00 | 214.00 | 218.00 | 8,905,800 | 0 |
| 01-Feb-2023 | 206.00 | 224.00 | 195.00 | 220.00 | 23,491,900 | 0 |
| 31-Jan-2023 | 178.00 | 216.00 | 178.00 | 204.00 | 38,942,400 | 0 |
| 30-Jan-2023 | 174.00 | 182.00 | 174.00 | 180.00 | 1,128,300 | 0 |
| 27-Jan-2023 | 179.00 | 182.00 | 174.00 | 176.00 | 3,374,000 | 0 |
| 26-Jan-2023 | 171.00 | 184.00 | 171.00 | 180.00 | 5,788,800 | 0 |
| 25-Jan-2023 | 170.00 | 175.00 | 167.00 | 174.00 | 3,680,800 | 0 |
| 24-Jan-2023 | 166.00 | 169.00 | 166.00 | 169.00 | 743,200 | 0 |
| 20-Jan-2023 | 157.00 | 168.00 | 157.00 | 166.00 | 1,314,200 | 0 |
| 19-Jan-2023 | 165.00 | 168.00 | 162.00 | 165.00 | 2,456,000 | 0 |
| 18-Jan-2023 | 155.00 | 172.00 | 155.00 | 165.00 | 4,230,200 | 0 |
| 17-Jan-2023 | 155.00 | 163.00 | 155.00 | 162.00 | 987,400 | 0 |
| 16-Jan-2023 | 159.00 | 167.00 | 158.00 | 159.00 | 1,859,800 | 0 |
| 13-Jan-2023 | 155.00 | 162.00 | 150.00 | 159.00 | 1,479,200 | 0 |
| 12-Jan-2023 | 155.00 | 163.00 | 155.00 | 159.00 | 1,605,300 | 0 |
| 11-Jan-2023 | 160.00 | 167.00 | 160.00 | 163.00 | 589,700 | 0 |
| 10-Jan-2023 | 160.00 | 171.00 | 160.00 | 166.00 | 1,085,200 | 0 |
| 09-Jan-2023 | 165.00 | 176.00 | 165.00 | 167.00 | 2,731,700 | 0 |
| 06-Jan-2023 | 176.00 | 179.00 | 166.00 | 174.00 | 2,121,300 | 0 |
| 05-Jan-2023 | 176.00 | 181.00 | 169.00 | 170.00 | 3,525,800 | 0 |
| 04-Jan-2023 | 175.00 | 182.00 | 175.00 | 180.00 | 1,166,600 | 0 |
| 03-Jan-2023 | 175.00 | 182.00 | 175.00 | 181.00 | 792,200 | 0 |
| 02-Jan-2023 | 173.00 | 182.00 | 173.00 | 182.00 | 733,100 | 0 |
| 30-Dec-2022 | 175.00 | 181.00 | 175.00 | 181.00 | 1,657,800 | 0 |
| 29-Dec-2022 | 172.00 | 181.00 | 172.00 | 179.00 | 737,400 | 0 |
| 28-Dec-2022 | 172.00 | 180.00 | 172.00 | 177.00 | 976,200 | 0 |
| 27-Dec-2022 | 182.00 | 185.00 | 179.00 | 179.00 | 2,063,500 | 0 |
| 26-Dec-2022 | 172.00 | 185.00 | 172.00 | 182.00 | 4,076,200 | 0 |
| 23-Dec-2022 | 175.00 | 181.00 | 175.00 | 178.00 | 2,835,200 | 0 |
| 22-Dec-2022 | 175.00 | 179.00 | 175.00 | 177.00 | 2,072,500 | 0 |
| 21-Dec-2022 | 172.00 | 183.00 | 172.00 | 176.00 | 3,155,400 | 0 |
| 20-Dec-2022 | 173.00 | 194.00 | 173.00 | 180.00 | 15,356,900 | 0 |
| 19-Dec-2022 | 179.00 | 189.00 | 179.00 | 181.00 | 2,308,700 | 0 |
| 16-Dec-2022 | 180.00 | 189.00 | 180.00 | 188.00 | 893,000 | 0 |
| 15-Dec-2022 | 182.00 | 192.00 | 182.00 | 189.00 | 848,100 | 0 |
| 14-Dec-2022 | 186.00 | 199.00 | 186.00 | 190.00 | 5,224,900 | 0 |
| 13-Dec-2022 | 186.00 | 192.00 | 186.00 | 190.00 | 965,100 | 0 |
| 12-Dec-2022 | 177.00 | 193.00 | 177.00 | 190.00 | 1,460,400 | 0 |
| 09-Dec-2022 | 178.00 | 193.00 | 178.00 | 186.00 | 936,800 | 0 |
| 08-Dec-2022 | 180.00 | 191.00 | 180.00 | 186.00 | 4,256,900 | 0 |
| 07-Dec-2022 | 188.00 | 200.00 | 186.00 | 189.00 | 6,007,200 | 0 |
| 06-Dec-2022 | 222.00 | 222.00 | 200.00 | 200.00 | 7,260,800 | 0 |
| 05-Dec-2022 | 228.00 | 234.00 | 214.00 | 214.00 | 6,322,200 | 0 |
| 02-Dec-2022 | 252.00 | 252.00 | 228.00 | 228.00 | 2,386,900 | 0 |
| 01-Dec-2022 | 228.00 | 244.00 | 228.00 | 236.00 | 5,273,300 | 0 |
| 30-Nov-2022 | 234.00 | 250.00 | 234.00 | 242.00 | 2,182,300 | 0 |
| 29-Nov-2022 | 242.00 | 254.00 | 242.00 | 248.00 | 1,620,900 | 0 |
| 28-Nov-2022 | 254.00 | 254.00 | 244.00 | 250.00 | 4,030,800 | 0 |
| 25-Nov-2022 | 260.00 | 262.00 | 252.00 | 252.00 | 3,238,100 | 0 |
| 24-Nov-2022 | 262.00 | 266.00 | 258.00 | 260.00 | 2,865,200 | 0 |
| 23-Nov-2022 | 254.00 | 272.00 | 254.00 | 262.00 | 8,053,400 | 0 |
| 22-Nov-2022 | 252.00 | 264.00 | 252.00 | 256.00 | 3,719,600 | 0 |
| 21-Nov-2022 | 250.00 | 260.00 | 250.00 | 254.00 | 1,119,500 | 0 |
| 18-Nov-2022 | 246.00 | 264.00 | 246.00 | 256.00 | 2,575,500 | 0 |
| 17-Nov-2022 | 254.00 | 266.00 | 250.00 | 258.00 | 3,506,100 | 0 |
| 16-Nov-2022 | 242.00 | 266.00 | 242.00 | 262.00 | 3,651,500 | 0 |
| 15-Nov-2022 | 252.00 | 274.00 | 252.00 | 256.00 | 6,233,600 | 0 |
| 14-Nov-2022 | 242.00 | 268.00 | 242.00 | 258.00 | 6,023,300 | 0 |
| 11-Nov-2022 | 252.00 | 258.00 | 248.00 | 248.00 | 2,996,000 | 0 |
| 10-Nov-2022 | 254.00 | 260.00 | 248.00 | 252.00 | 3,537,000 | 0 |
| 09-Nov-2022 | 246.00 | 264.00 | 246.00 | 254.00 | 2,525,300 | 0 |
| 08-Nov-2022 | 272.00 | 274.00 | 256.00 | 262.00 | 5,215,900 | 0 |
| 07-Nov-2022 | 260.00 | 290.00 | 260.00 | 268.00 | 15,922,500 | 0 |
| 04-Nov-2022 | 246.00 | 270.00 | 246.00 | 268.00 | 8,854,700 | 0 |
| 03-Nov-2022 | 246.00 | 264.00 | 246.00 | 258.00 | 6,248,500 | 0 |
| 02-Nov-2022 | 250.00 | 270.00 | 250.00 | 260.00 | 3,642,000 | 0 |
| 01-Nov-2022 | 286.00 | 294.00 | 266.00 | 266.00 | 14,788,700 | 0 |
| 31-Oct-2022 | 252.00 | 288.00 | 252.00 | 284.00 | 17,179,700 | 0 |
| 28-Oct-2022 | 278.00 | 284.00 | 260.00 | 266.00 | 10,247,200 | 0 |
| 27-Oct-2022 | 276.00 | 296.00 | 274.00 | 274.00 | 18,990,700 | 0 |