| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 98.00 | 98.00 | 92.00 | 92.00 | 8,526,300 | 0 |
| 15-Mar-2023 | 102.00 | 104.00 | 98.00 | 98.00 | 10,894,700 | 0 |
| 14-Mar-2023 | 108.00 | 109.00 | 105.00 | 105.00 | 16,535,600 | 0 |
| 13-Mar-2023 | 121.00 | 121.00 | 112.00 | 112.00 | 9,522,600 | 0 |
| 10-Mar-2023 | 122.00 | 124.00 | 120.00 | 120.00 | 2,976,700 | 0 |
| 09-Mar-2023 | 119.00 | 124.00 | 119.00 | 123.00 | 3,553,600 | 0 |
| 08-Mar-2023 | 123.00 | 125.00 | 119.00 | 120.00 | 7,344,600 | 0 |
| 07-Mar-2023 | 127.00 | 132.00 | 122.00 | 123.00 | 20,140,500 | 0 |
| 06-Mar-2023 | 126.00 | 127.00 | 125.00 | 127.00 | 1,587,800 | 0 |
| 03-Mar-2023 | 126.00 | 127.00 | 125.00 | 126.00 | 2,108,900 | 0 |
| 02-Mar-2023 | 127.00 | 128.00 | 125.00 | 126.00 | 3,711,400 | 0 |
| 01-Mar-2023 | 129.00 | 130.00 | 127.00 | 127.00 | 3,273,100 | 0 |
| 28-Feb-2023 | 126.00 | 131.00 | 125.00 | 129.00 | 14,639,400 | 0 |
| 27-Feb-2023 | 127.00 | 128.00 | 125.00 | 126.00 | 3,771,700 | 0 |
| 24-Feb-2023 | 126.00 | 129.00 | 124.00 | 126.00 | 3,624,500 | 0 |
| 23-Feb-2023 | 128.00 | 129.00 | 126.00 | 126.00 | 4,523,400 | 0 |
| 22-Feb-2023 | 129.00 | 134.00 | 128.00 | 128.00 | 12,324,500 | 0 |
| 21-Feb-2023 | 131.00 | 131.00 | 128.00 | 129.00 | 7,416,800 | 0 |
| 20-Feb-2023 | 133.00 | 134.00 | 129.00 | 130.00 | 6,000,700 | 0 |
| 17-Feb-2023 | 137.00 | 140.00 | 131.00 | 132.00 | 19,556,100 | 0 |
| 16-Feb-2023 | 129.00 | 149.00 | 128.00 | 137.00 | 88,548,300 | 0 |
| 15-Feb-2023 | 129.00 | 130.00 | 127.00 | 129.00 | 2,284,600 | 0 |
| 14-Feb-2023 | 127.00 | 129.00 | 127.00 | 128.00 | 2,650,400 | 0 |
| 13-Feb-2023 | 128.00 | 131.00 | 126.00 | 127.00 | 13,584,900 | 0 |
| 10-Feb-2023 | 132.00 | 132.00 | 125.00 | 127.00 | 7,514,800 | 0 |
| 09-Feb-2023 | 133.00 | 135.00 | 131.00 | 132.00 | 3,993,100 | 0 |
| 08-Feb-2023 | 134.00 | 135.00 | 131.00 | 132.00 | 3,814,700 | 0 |
| 07-Feb-2023 | 134.00 | 136.00 | 133.00 | 134.00 | 5,764,500 | 0 |
| 06-Feb-2023 | 132.00 | 134.00 | 130.00 | 134.00 | 4,614,500 | 0 |
| 03-Feb-2023 | 133.00 | 137.00 | 132.00 | 132.00 | 8,893,100 | 0 |
| 02-Feb-2023 | 128.00 | 142.00 | 128.00 | 133.00 | 56,262,400 | 0 |
| 01-Feb-2023 | 126.00 | 129.00 | 126.00 | 128.00 | 1,842,600 | 0 |
| 31-Jan-2023 | 128.00 | 129.00 | 126.00 | 126.00 | 2,043,800 | 0 |
| 30-Jan-2023 | 128.00 | 130.00 | 127.00 | 127.00 | 3,323,900 | 0 |
| 27-Jan-2023 | 130.00 | 132.00 | 127.00 | 127.00 | 5,511,200 | 0 |
| 26-Jan-2023 | 128.00 | 133.00 | 127.00 | 129.00 | 9,639,800 | 0 |
| 25-Jan-2023 | 129.00 | 129.00 | 126.00 | 127.00 | 4,550,800 | 0 |
| 24-Jan-2023 | 130.00 | 131.00 | 126.00 | 129.00 | 6,405,800 | 0 |
| 20-Jan-2023 | 127.00 | 140.00 | 127.00 | 129.00 | 63,663,000 | 0 |
| 19-Jan-2023 | 126.00 | 128.00 | 125.00 | 127.00 | 1,688,500 | 0 |
| 18-Jan-2023 | 129.00 | 130.00 | 125.00 | 126.00 | 3,334,300 | 0 |
| 17-Jan-2023 | 130.00 | 136.00 | 128.00 | 129.00 | 13,596,200 | 0 |
| 16-Jan-2023 | 125.00 | 131.00 | 123.00 | 130.00 | 9,032,100 | 0 |
| 13-Jan-2023 | 126.00 | 127.00 | 120.00 | 123.00 | 7,131,900 | 0 |
| 12-Jan-2023 | 117.00 | 128.00 | 117.00 | 126.00 | 4,906,800 | 0 |
| 11-Jan-2023 | 120.00 | 130.00 | 120.00 | 125.00 | 3,025,300 | 0 |
| 10-Jan-2023 | 128.00 | 138.00 | 128.00 | 129.00 | 5,275,800 | 0 |
| 09-Jan-2023 | 142.00 | 146.00 | 133.00 | 137.00 | 20,309,100 | 0 |
| 06-Jan-2023 | 142.00 | 144.00 | 141.00 | 142.00 | 1,825,300 | 0 |
| 05-Jan-2023 | 151.00 | 152.00 | 142.00 | 142.00 | 6,758,300 | 0 |
| 04-Jan-2023 | 153.00 | 155.00 | 150.00 | 151.00 | 2,416,000 | 0 |
| 03-Jan-2023 | 151.00 | 156.00 | 151.00 | 153.00 | 6,045,300 | 0 |
| 02-Jan-2023 | 151.00 | 153.00 | 151.00 | 151.00 | 1,383,300 | 0 |
| 30-Dec-2022 | 152.00 | 159.00 | 150.00 | 151.00 | 8,593,500 | 0 |
| 29-Dec-2022 | 151.00 | 153.00 | 150.00 | 152.00 | 1,335,100 | 0 |
| 28-Dec-2022 | 151.00 | 153.00 | 150.00 | 151.00 | 2,025,100 | 0 |
| 27-Dec-2022 | 153.00 | 158.00 | 150.00 | 151.00 | 8,246,900 | 0 |
| 26-Dec-2022 | 154.00 | 156.00 | 151.00 | 151.00 | 3,694,800 | 0 |
| 23-Dec-2022 | 155.00 | 161.00 | 154.00 | 154.00 | 8,369,700 | 0 |
| 22-Dec-2022 | 152.00 | 155.00 | 152.00 | 155.00 | 2,896,600 | 0 |
| 21-Dec-2022 | 154.00 | 157.00 | 150.00 | 151.00 | 3,810,100 | 0 |
| 20-Dec-2022 | 160.00 | 167.00 | 150.00 | 153.00 | 14,334,600 | 0 |
| 19-Dec-2022 | 163.00 | 166.00 | 160.00 | 160.00 | 9,025,100 | 0 |
| 16-Dec-2022 | 162.00 | 165.00 | 158.00 | 162.00 | 6,442,000 | 0 |
| 15-Dec-2022 | 163.00 | 172.00 | 160.00 | 161.00 | 18,779,700 | 0 |
| 14-Dec-2022 | 166.00 | 168.00 | 158.00 | 163.00 | 14,941,800 | 0 |
| 13-Dec-2022 | 152.00 | 174.00 | 152.00 | 166.00 | 57,324,100 | 0 |
| 12-Dec-2022 | 152.00 | 153.00 | 149.00 | 152.00 | 1,373,600 | 0 |
| 09-Dec-2022 | 151.00 | 154.00 | 148.00 | 149.00 | 4,295,300 | 0 |
| 08-Dec-2022 | 155.00 | 158.00 | 146.00 | 152.00 | 7,664,300 | 0 |
| 07-Dec-2022 | 163.00 | 163.00 | 155.00 | 155.00 | 8,086,600 | 0 |
| 06-Dec-2022 | 175.00 | 175.00 | 163.00 | 163.00 | 18,106,700 | 0 |
| 05-Dec-2022 | 179.00 | 179.00 | 175.00 | 175.00 | 6,450,700 | 0 |
| 02-Dec-2022 | 177.00 | 182.00 | 177.00 | 178.00 | 7,505,400 | 0 |
| 01-Dec-2022 | 178.00 | 180.00 | 177.00 | 179.00 | 4,246,300 | 0 |
| 30-Nov-2022 | 185.00 | 185.00 | 176.00 | 177.00 | 11,230,700 | 0 |
| 29-Nov-2022 | 181.00 | 185.00 | 177.00 | 181.00 | 8,991,000 | 0 |
| 28-Nov-2022 | 188.00 | 190.00 | 181.00 | 182.00 | 11,227,400 | 0 |
| 25-Nov-2022 | 190.00 | 192.00 | 186.00 | 187.00 | 9,932,400 | 0 |
| 24-Nov-2022 | 187.00 | 195.00 | 186.00 | 188.00 | 37,816,000 | 0 |
| 23-Nov-2022 | 192.00 | 193.00 | 186.00 | 187.00 | 6,986,100 | 0 |
| 22-Nov-2022 | 192.00 | 196.00 | 190.00 | 190.00 | 9,055,300 | 0 |
| 21-Nov-2022 | 192.00 | 202.00 | 189.00 | 191.00 | 35,882,100 | 0 |
| 18-Nov-2022 | 196.00 | 197.00 | 188.00 | 192.00 | 22,104,300 | 0 |
| 17-Nov-2022 | 192.00 | 204.00 | 188.00 | 194.00 | 82,832,200 | 0 |
| 16-Nov-2022 | 184.00 | 195.00 | 183.00 | 192.00 | 55,351,200 | 0 |
| 15-Nov-2022 | 187.00 | 187.00 | 181.00 | 184.00 | 9,851,600 | 0 |
| 14-Nov-2022 | 179.00 | 187.00 | 178.00 | 186.00 | 30,272,900 | 0 |
| 11-Nov-2022 | 178.00 | 181.00 | 178.00 | 179.00 | 4,267,600 | 0 |
| 10-Nov-2022 | 181.00 | 181.00 | 177.00 | 177.00 | 5,458,400 | 0 |
| 09-Nov-2022 | 179.00 | 182.00 | 175.00 | 180.00 | 15,027,400 | 0 |
| 08-Nov-2022 | 184.00 | 185.00 | 177.00 | 179.00 | 18,534,700 | 0 |
| 07-Nov-2022 | 184.00 | 189.00 | 181.00 | 183.00 | 36,961,800 | 0 |
| 04-Nov-2022 | 186.00 | 186.00 | 181.00 | 183.00 | 11,412,300 | 0 |
| 03-Nov-2022 | 190.00 | 191.00 | 184.00 | 184.00 | 14,298,600 | 0 |
| 02-Nov-2022 | 185.00 | 191.00 | 182.00 | 189.00 | 20,943,200 | 0 |
| 01-Nov-2022 | 188.00 | 192.00 | 184.00 | 184.00 | 15,568,300 | 0 |
| 31-Oct-2022 | 189.00 | 192.00 | 185.00 | 187.00 | 7,981,600 | 0 |
| 28-Oct-2022 | 194.00 | 195.00 | 187.00 | 188.00 | 12,230,800 | 0 |
| 27-Oct-2022 | 189.00 | 197.00 | 187.00 | 193.00 | 14,539,500 | 0 |