| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 386.00 | 392.00 | 370.00 | 374.00 | 33,047,900 | 0 |
| 15-Mar-2023 | 378.00 | 410.00 | 378.00 | 382.00 | 50,911,700 | 0 |
| 14-Mar-2023 | 392.00 | 392.00 | 366.00 | 376.00 | 52,086,400 | 0 |
| 13-Mar-2023 | 414.00 | 414.00 | 390.00 | 392.00 | 31,740,100 | 0 |
| 10-Mar-2023 | 424.00 | 426.00 | 412.00 | 414.00 | 10,105,900 | 0 |
| 09-Mar-2023 | 430.00 | 436.00 | 416.00 | 424.00 | 22,244,900 | 0 |
| 08-Mar-2023 | 406.00 | 432.00 | 400.00 | 428.00 | 26,860,600 | 0 |
| 07-Mar-2023 | 402.00 | 418.00 | 402.00 | 404.00 | 27,680,000 | 0 |
| 06-Mar-2023 | 426.00 | 430.00 | 396.00 | 402.00 | 38,039,200 | 0 |
| 03-Mar-2023 | 432.00 | 434.00 | 420.00 | 424.00 | 32,879,900 | 0 |
| 02-Mar-2023 | 420.00 | 470.00 | 420.00 | 432.00 | 74,863,900 | 0 |
| 01-Mar-2023 | 422.00 | 432.00 | 416.00 | 420.00 | 19,086,300 | 0 |
| 28-Feb-2023 | 434.00 | 436.00 | 414.00 | 418.00 | 23,489,700 | 0 |
| 27-Feb-2023 | 408.00 | 434.00 | 406.00 | 432.00 | 38,252,400 | 0 |
| 24-Feb-2023 | 394.00 | 416.00 | 394.00 | 412.00 | 27,517,100 | 0 |
| 23-Feb-2023 | 396.00 | 400.00 | 390.00 | 392.00 | 16,197,400 | 0 |
| 22-Feb-2023 | 392.00 | 400.00 | 380.00 | 396.00 | 24,472,600 | 0 |
| 21-Feb-2023 | 392.00 | 402.00 | 388.00 | 396.00 | 23,904,100 | 0 |
| 20-Feb-2023 | 396.00 | 396.00 | 380.00 | 392.00 | 25,147,000 | 0 |
| 17-Feb-2023 | 440.00 | 440.00 | 408.00 | 408.00 | 26,827,800 | 0 |
| 16-Feb-2023 | 416.00 | 446.00 | 414.00 | 438.00 | 38,949,400 | 0 |
| 15-Feb-2023 | 418.00 | 422.00 | 410.00 | 416.00 | 24,761,000 | 0 |
| 14-Feb-2023 | 414.00 | 426.00 | 396.00 | 418.00 | 27,438,700 | 0 |
| 13-Feb-2023 | 390.00 | 416.00 | 376.00 | 414.00 | 36,949,100 | 0 |
| 10-Feb-2023 | 410.00 | 432.00 | 390.00 | 390.00 | 44,134,000 | 0 |
| 09-Feb-2023 | 426.00 | 454.00 | 418.00 | 418.00 | 38,532,100 | 0 |
| 08-Feb-2023 | 464.00 | 484.00 | 448.00 | 448.00 | 55,885,900 | 0 |
| 07-Feb-2023 | 520.00 | 520.00 | 480.00 | 480.00 | 26,317,800 | 0 |
| 06-Feb-2023 | 482.00 | 545.00 | 480.00 | 515.00 | 72,187,600 | 0 |
| 03-Feb-2023 | 480.00 | 500.00 | 464.00 | 482.00 | 52,584,300 | 0 |
| 02-Feb-2023 | 515.00 | 525.00 | 484.00 | 484.00 | 50,141,900 | 0 |
| 01-Feb-2023 | 428.00 | 525.00 | 424.00 | 520.00 | 86,896,500 | 0 |
| 31-Jan-2023 | 426.00 | 434.00 | 420.00 | 426.00 | 20,756,700 | 0 |
| 30-Jan-2023 | 428.00 | 440.00 | 416.00 | 426.00 | 32,569,700 | 0 |
| 27-Jan-2023 | 418.00 | 436.00 | 408.00 | 424.00 | 52,726,300 | 0 |
| 26-Jan-2023 | 376.00 | 420.00 | 370.00 | 416.00 | 88,636,100 | 0 |
| 25-Jan-2023 | 360.00 | 378.00 | 348.00 | 372.00 | 70,072,300 | 0 |
| 24-Jan-2023 | 338.00 | 356.00 | 336.00 | 350.00 | 64,341,500 | 0 |
| 20-Jan-2023 | 330.00 | 346.00 | 318.00 | 336.00 | 91,820,100 | 0 |
| 19-Jan-2023 | 276.00 | 328.00 | 272.00 | 322.00 | 94,716,200 | 0 |
| 18-Jan-2023 | 262.00 | 288.00 | 262.00 | 276.00 | 42,033,800 | 0 |
| 17-Jan-2023 | 260.00 | 266.00 | 258.00 | 262.00 | 17,131,600 | 0 |
| 16-Jan-2023 | 260.00 | 264.00 | 258.00 | 260.00 | 2,152,900 | 0 |
| 13-Jan-2023 | 260.00 | 266.00 | 258.00 | 260.00 | 19,536,900 | 0 |
| 12-Jan-2023 | 256.00 | 260.00 | 256.00 | 260.00 | 10,298,200 | 0 |
| 11-Jan-2023 | 258.00 | 258.00 | 252.00 | 254.00 | 5,708,900 | 0 |
| 10-Jan-2023 | 260.00 | 260.00 | 254.00 | 256.00 | 3,247,400 | 0 |
| 09-Jan-2023 | 260.00 | 266.00 | 254.00 | 258.00 | 13,324,200 | 0 |
| 06-Jan-2023 | 270.00 | 270.00 | 260.00 | 260.00 | 9,528,300 | 0 |
| 05-Jan-2023 | 272.00 | 274.00 | 268.00 | 268.00 | 3,897,800 | 0 |
| 04-Jan-2023 | 274.00 | 278.00 | 272.00 | 272.00 | 10,950,000 | 0 |
| 03-Jan-2023 | 284.00 | 284.00 | 274.00 | 276.00 | 4,740,600 | 0 |
| 02-Jan-2023 | 274.00 | 284.00 | 272.00 | 280.00 | 17,503,100 | 0 |
| 30-Dec-2022 | 270.00 | 274.00 | 270.00 | 274.00 | 8,832,400 | 0 |
| 29-Dec-2022 | 270.00 | 272.00 | 262.00 | 268.00 | 16,816,500 | 0 |
| 28-Dec-2022 | 278.00 | 278.00 | 270.00 | 270.00 | 7,429,100 | 0 |
| 27-Dec-2022 | 276.00 | 276.00 | 272.00 | 276.00 | 5,187,700 | 0 |
| 26-Dec-2022 | 276.00 | 280.00 | 268.00 | 276.00 | 20,394,900 | 0 |
| 23-Dec-2022 | 278.00 | 280.00 | 274.00 | 274.00 | 3,161,000 | 0 |
| 22-Dec-2022 | 276.00 | 278.00 | 274.00 | 276.00 | 2,267,200 | 0 |
| 21-Dec-2022 | 278.00 | 280.00 | 272.00 | 274.00 | 16,834,800 | 0 |
| 20-Dec-2022 | 280.00 | 282.00 | 276.00 | 276.00 | 17,028,000 | 0 |
| 19-Dec-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 7,504,800 | 0 |
| 16-Dec-2022 | 282.00 | 286.00 | 280.00 | 282.00 | 6,271,800 | 0 |
| 15-Dec-2022 | 286.00 | 286.00 | 280.00 | 282.00 | 7,469,900 | 0 |
| 14-Dec-2022 | 290.00 | 292.00 | 284.00 | 284.00 | 8,724,700 | 0 |
| 13-Dec-2022 | 296.00 | 298.00 | 290.00 | 290.00 | 5,515,200 | 0 |
| 12-Dec-2022 | 292.00 | 298.00 | 292.00 | 296.00 | 16,098,600 | 0 |
| 09-Dec-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 6,357,200 | 0 |
| 08-Dec-2022 | 292.00 | 296.00 | 288.00 | 290.00 | 9,999,900 | 0 |
| 07-Dec-2022 | 294.00 | 296.00 | 288.00 | 292.00 | 18,849,300 | 0 |
| 06-Dec-2022 | 292.00 | 296.00 | 288.00 | 288.00 | 14,519,400 | 0 |
| 05-Dec-2022 | 298.00 | 300.00 | 292.00 | 292.00 | 8,792,600 | 0 |
| 02-Dec-2022 | 288.00 | 300.00 | 288.00 | 294.00 | 24,374,700 | 0 |
| 01-Dec-2022 | 300.00 | 300.00 | 288.00 | 288.00 | 14,469,500 | 0 |
| 30-Nov-2022 | 292.00 | 306.00 | 288.00 | 306.00 | 16,287,100 | 0 |
| 29-Nov-2022 | 294.00 | 300.00 | 292.00 | 292.00 | 7,836,100 | 0 |
| 28-Nov-2022 | 298.00 | 300.00 | 294.00 | 294.00 | 7,287,000 | 0 |
| 25-Nov-2022 | 298.00 | 306.00 | 298.00 | 298.00 | 10,286,300 | 0 |
| 24-Nov-2022 | 298.00 | 306.00 | 294.00 | 298.00 | 37,598,600 | 0 |
| 23-Nov-2022 | 298.00 | 310.00 | 294.00 | 298.00 | 22,213,200 | 0 |
| 22-Nov-2022 | 300.00 | 300.00 | 292.00 | 296.00 | 11,274,500 | 0 |
| 21-Nov-2022 | 310.00 | 310.00 | 298.00 | 300.00 | 14,278,400 | 0 |
| 18-Nov-2022 | 320.00 | 322.00 | 308.00 | 310.00 | 28,928,700 | 0 |
| 17-Nov-2022 | 316.00 | 324.00 | 314.00 | 320.00 | 24,125,600 | 0 |
| 16-Nov-2022 | 334.00 | 334.00 | 314.00 | 316.00 | 26,182,700 | 0 |
| 15-Nov-2022 | 296.00 | 322.00 | 296.00 | 320.00 | 37,603,600 | 0 |
| 14-Nov-2022 | 296.00 | 300.00 | 292.00 | 296.00 | 3,551,700 | 0 |
| 11-Nov-2022 | 288.00 | 296.00 | 282.00 | 294.00 | 7,094,200 | 0 |
| 10-Nov-2022 | 282.00 | 286.00 | 278.00 | 286.00 | 12,260,200 | 0 |
| 09-Nov-2022 | 296.00 | 298.00 | 276.00 | 282.00 | 38,426,600 | 0 |
| 08-Nov-2022 | 290.00 | 302.00 | 280.00 | 296.00 | 12,947,600 | 0 |
| 07-Nov-2022 | 300.00 | 304.00 | 288.00 | 290.00 | 10,724,200 | 0 |
| 04-Nov-2022 | 304.00 | 304.00 | 296.00 | 300.00 | 2,292,200 | 0 |
| 03-Nov-2022 | 304.00 | 310.00 | 302.00 | 304.00 | 3,628,200 | 0 |
| 02-Nov-2022 | 318.00 | 320.00 | 302.00 | 302.00 | 7,460,800 | 0 |
| 01-Nov-2022 | 324.00 | 324.00 | 314.00 | 318.00 | 4,008,600 | 0 |
| 31-Oct-2022 | 324.00 | 326.00 | 318.00 | 324.00 | 6,572,000 | 0 |
| 28-Oct-2022 | 326.00 | 330.00 | 322.00 | 322.00 | 3,003,100 | 0 |
| 27-Oct-2022 | 326.00 | 328.00 | 324.00 | 326.00 | 1,637,700 | 0 |