| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 366.00 | 366.00 | 344.00 | 346.00 | 34,288,500 | 0 |
| 15-Mar-2023 | 372.00 | 382.00 | 358.00 | 366.00 | 29,058,100 | 0 |
| 14-Mar-2023 | 390.00 | 390.00 | 366.00 | 372.00 | 50,513,200 | 0 |
| 13-Mar-2023 | 404.00 | 404.00 | 388.00 | 390.00 | 23,019,900 | 0 |
| 10-Mar-2023 | 408.00 | 410.00 | 400.00 | 404.00 | 11,812,400 | 0 |
| 09-Mar-2023 | 406.00 | 412.00 | 404.00 | 406.00 | 10,118,700 | 0 |
| 08-Mar-2023 | 420.00 | 420.00 | 400.00 | 406.00 | 24,971,800 | 0 |
| 07-Mar-2023 | 426.00 | 430.00 | 418.00 | 420.00 | 17,192,400 | 0 |
| 06-Mar-2023 | 414.00 | 432.00 | 412.00 | 426.00 | 41,061,500 | 0 |
| 03-Mar-2023 | 410.00 | 422.00 | 410.00 | 414.00 | 11,309,000 | 0 |
| 02-Mar-2023 | 418.00 | 418.00 | 414.00 | 414.00 | 10,371,500 | 0 |
| 01-Mar-2023 | 418.00 | 422.00 | 414.00 | 414.00 | 9,385,400 | 0 |
| 28-Feb-2023 | 416.00 | 420.00 | 412.00 | 418.00 | 16,437,700 | 0 |
| 27-Feb-2023 | 416.00 | 426.00 | 412.00 | 414.00 | 18,456,300 | 0 |
| 24-Feb-2023 | 416.00 | 420.00 | 412.00 | 416.00 | 9,092,400 | 0 |
| 23-Feb-2023 | 416.00 | 424.00 | 410.00 | 414.00 | 18,858,700 | 0 |
| 22-Feb-2023 | 428.00 | 432.00 | 410.00 | 414.00 | 33,540,200 | 0 |
| 21-Feb-2023 | 404.00 | 428.00 | 402.00 | 426.00 | 44,327,500 | 0 |
| 20-Feb-2023 | 406.00 | 408.00 | 400.00 | 402.00 | 9,382,800 | 0 |
| 17-Feb-2023 | 408.00 | 408.00 | 402.00 | 404.00 | 5,791,900 | 0 |
| 16-Feb-2023 | 408.00 | 414.00 | 406.00 | 406.00 | 10,570,600 | 0 |
| 15-Feb-2023 | 406.00 | 410.00 | 402.00 | 406.00 | 12,473,000 | 0 |
| 14-Feb-2023 | 408.00 | 416.00 | 406.00 | 406.00 | 17,323,500 | 0 |
| 13-Feb-2023 | 402.00 | 410.00 | 388.00 | 408.00 | 19,644,400 | 0 |
| 10-Feb-2023 | 424.00 | 424.00 | 400.00 | 402.00 | 49,358,200 | 0 |
| 09-Feb-2023 | 428.00 | 434.00 | 424.00 | 424.00 | 9,812,800 | 0 |
| 08-Feb-2023 | 426.00 | 430.00 | 424.00 | 428.00 | 10,545,600 | 0 |
| 07-Feb-2023 | 422.00 | 434.00 | 422.00 | 424.00 | 18,746,300 | 0 |
| 06-Feb-2023 | 424.00 | 434.00 | 412.00 | 422.00 | 22,609,200 | 0 |
| 03-Feb-2023 | 440.00 | 442.00 | 422.00 | 424.00 | 29,919,400 | 0 |
| 02-Feb-2023 | 420.00 | 452.00 | 420.00 | 436.00 | 61,315,400 | 0 |
| 01-Feb-2023 | 434.00 | 436.00 | 414.00 | 420.00 | 39,358,000 | 0 |
| 31-Jan-2023 | 456.00 | 472.00 | 430.00 | 434.00 | 62,795,700 | 0 |
| 30-Jan-2023 | 472.00 | 474.00 | 450.00 | 452.00 | 52,643,500 | 0 |
| 27-Jan-2023 | 482.00 | 490.00 | 456.00 | 468.00 | 96,568,500 | 0 |
| 26-Jan-2023 | 436.00 | 486.00 | 436.00 | 480.00 | 154,453,500 | 0 |
| 25-Jan-2023 | 399.00 | 434.00 | 393.00 | 434.00 | 51,333,500 | 0 |
| 24-Jan-2023 | 410.00 | 410.00 | 396.00 | 399.00 | 13,341,500 | 0 |
| 20-Jan-2023 | 385.00 | 404.00 | 384.00 | 404.00 | 24,509,500 | 0 |
| 19-Jan-2023 | 384.00 | 387.00 | 384.00 | 385.00 | 4,628,000 | 0 |
| 18-Jan-2023 | 382.00 | 388.00 | 377.00 | 385.00 | 11,120,000 | 0 |
| 17-Jan-2023 | 377.00 | 388.00 | 376.00 | 382.00 | 11,269,500 | 0 |
| 16-Jan-2023 | 377.00 | 380.00 | 375.00 | 377.00 | 5,529,500 | 0 |
| 13-Jan-2023 | 373.00 | 380.00 | 372.00 | 377.00 | 10,043,500 | 0 |
| 12-Jan-2023 | 371.00 | 378.00 | 370.00 | 373.00 | 6,011,000 | 0 |
| 11-Jan-2023 | 375.00 | 379.00 | 368.00 | 371.00 | 8,865,000 | 0 |
| 10-Jan-2023 | 378.00 | 381.00 | 372.00 | 375.00 | 6,444,000 | 0 |
| 09-Jan-2023 | 370.00 | 385.00 | 368.00 | 378.00 | 17,583,000 | 0 |
| 06-Jan-2023 | 362.00 | 369.00 | 350.00 | 368.00 | 14,083,500 | 0 |
| 05-Jan-2023 | 387.00 | 387.00 | 361.00 | 362.00 | 29,352,500 | 0 |
| 04-Jan-2023 | 394.00 | 396.00 | 387.00 | 387.00 | 10,430,500 | 0 |
| 03-Jan-2023 | 385.00 | 396.00 | 384.00 | 394.00 | 10,366,500 | 0 |
| 02-Jan-2023 | 386.00 | 386.00 | 382.00 | 384.00 | 7,207,500 | 0 |
| 30-Dec-2022 | 388.00 | 389.00 | 382.00 | 386.00 | 11,388,500 | 0 |
| 29-Dec-2022 | 390.00 | 394.00 | 385.00 | 387.00 | 9,211,000 | 0 |
| 28-Dec-2022 | 395.00 | 397.00 | 390.00 | 390.00 | 9,930,000 | 0 |
| 27-Dec-2022 | 397.00 | 399.00 | 392.00 | 394.00 | 8,850,500 | 0 |
| 26-Dec-2022 | 402.00 | 406.00 | 396.00 | 397.00 | 13,343,000 | 0 |
| 23-Dec-2022 | 410.00 | 414.00 | 402.00 | 402.00 | 10,498,000 | 0 |
| 22-Dec-2022 | 397.00 | 420.00 | 396.00 | 410.00 | 29,521,500 | 0 |
| 21-Dec-2022 | 391.00 | 398.00 | 391.00 | 396.00 | 9,219,000 | 0 |
| 20-Dec-2022 | 397.00 | 398.00 | 391.00 | 391.00 | 7,900,500 | 0 |
| 19-Dec-2022 | 396.00 | 402.00 | 394.00 | 396.00 | 6,340,500 | 0 |
| 16-Dec-2022 | 395.00 | 400.00 | 392.00 | 395.00 | 9,414,000 | 0 |
| 15-Dec-2022 | 397.00 | 402.00 | 393.00 | 395.00 | 9,762,000 | 0 |
| 14-Dec-2022 | 395.00 | 406.00 | 393.00 | 397.00 | 15,761,500 | 0 |
| 13-Dec-2022 | 404.00 | 410.00 | 391.00 | 394.00 | 28,225,000 | 0 |
| 12-Dec-2022 | 382.00 | 410.00 | 369.00 | 402.00 | 46,573,500 | 0 |
| 09-Dec-2022 | 410.00 | 410.00 | 380.00 | 382.00 | 92,160,000 | 0 |
| 08-Dec-2022 | 436.00 | 442.00 | 406.00 | 408.00 | 72,285,000 | 0 |
| 07-Dec-2022 | 446.00 | 448.00 | 422.00 | 436.00 | 34,298,500 | 0 |
| 06-Dec-2022 | 454.00 | 454.00 | 444.00 | 446.00 | 14,557,500 | 0 |
| 05-Dec-2022 | 448.00 | 456.00 | 448.00 | 450.00 | 11,149,500 | 0 |
| 02-Dec-2022 | 448.00 | 456.00 | 446.00 | 448.00 | 13,694,500 | 0 |
| 01-Dec-2022 | 454.00 | 458.00 | 448.00 | 448.00 | 22,492,000 | 0 |
| 30-Nov-2022 | 458.00 | 462.00 | 452.00 | 454.00 | 12,917,000 | 0 |
| 29-Nov-2022 | 462.00 | 466.00 | 452.00 | 458.00 | 18,708,000 | 0 |
| 28-Nov-2022 | 466.00 | 470.00 | 462.00 | 462.00 | 20,224,500 | 0 |
| 25-Nov-2022 | 470.00 | 472.00 | 464.00 | 466.00 | 11,230,000 | 0 |
| 24-Nov-2022 | 472.00 | 474.00 | 464.00 | 466.00 | 15,635,500 | 0 |
| 23-Nov-2022 | 464.00 | 476.00 | 464.00 | 470.00 | 12,578,000 | 0 |
| 22-Nov-2022 | 466.00 | 468.00 | 462.00 | 464.00 | 13,171,500 | 0 |
| 21-Nov-2022 | 464.00 | 468.00 | 462.00 | 466.00 | 10,940,500 | 0 |
| 18-Nov-2022 | 474.00 | 476.00 | 464.00 | 464.00 | 15,906,500 | 0 |
| 17-Nov-2022 | 470.00 | 472.00 | 464.00 | 472.00 | 11,707,500 | 0 |
| 16-Nov-2022 | 478.00 | 482.00 | 466.00 | 470.00 | 22,480,000 | 0 |
| 15-Nov-2022 | 470.00 | 478.00 | 466.00 | 476.00 | 20,664,000 | 0 |
| 14-Nov-2022 | 466.00 | 476.00 | 462.00 | 468.00 | 29,195,500 | 0 |
| 11-Nov-2022 | 472.00 | 480.00 | 460.00 | 464.00 | 54,254,000 | 0 |
| 10-Nov-2022 | 492.00 | 492.00 | 468.00 | 472.00 | 48,648,000 | 0 |
| 09-Nov-2022 | 508.00 | 514.00 | 484.00 | 492.00 | 46,673,000 | 0 |
| 08-Nov-2022 | 524.00 | 526.00 | 500.00 | 506.00 | 40,462,000 | 0 |
| 07-Nov-2022 | 504.00 | 524.00 | 494.00 | 520.00 | 75,451,500 | 0 |
| 04-Nov-2022 | 500.00 | 514.00 | 488.00 | 498.00 | 70,108,000 | 0 |
| 03-Nov-2022 | 464.00 | 500.00 | 460.00 | 494.00 | 67,615,000 | 0 |
| 02-Nov-2022 | 482.00 | 484.00 | 458.00 | 462.00 | 47,327,500 | 0 |
| 01-Nov-2022 | 492.00 | 506.00 | 478.00 | 480.00 | 83,208,500 | 0 |
| 31-Oct-2022 | 476.00 | 482.00 | 466.00 | 474.00 | 29,658,500 | 0 |
| 28-Oct-2022 | 466.00 | 480.00 | 460.00 | 474.00 | 24,931,000 | 0 |
| 27-Oct-2022 | 462.00 | 470.00 | 456.00 | 466.00 | 24,514,000 | 0 |