| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 293.00 | 300.00 | 281.00 | 281.00 | 4,659,000 | 0 |
| 15-Mar-2023 | 278.00 | 293.00 | 274.00 | 293.00 | 6,192,000 | 0 |
| 14-Mar-2023 | 286.00 | 286.00 | 278.00 | 278.00 | 5,294,000 | 0 |
| 13-Mar-2023 | 298.00 | 298.00 | 280.00 | 290.00 | 5,085,000 | 0 |
| 10-Mar-2023 | 305.00 | 310.00 | 294.00 | 298.00 | 6,041,000 | 0 |
| 09-Mar-2023 | 296.00 | 308.00 | 294.00 | 305.00 | 9,008,000 | 0 |
| 08-Mar-2023 | 278.00 | 298.00 | 268.00 | 293.00 | 13,660,000 | 0 |
| 07-Mar-2023 | 292.00 | 293.00 | 274.00 | 277.00 | 13,450,000 | 0 |
| 06-Mar-2023 | 313.00 | 317.00 | 292.00 | 293.00 | 12,801,000 | 0 |
| 03-Mar-2023 | 317.00 | 317.00 | 305.00 | 313.00 | 5,869,000 | 0 |
| 02-Mar-2023 | 324.00 | 326.00 | 303.00 | 316.00 | 10,355,000 | 0 |
| 01-Mar-2023 | 335.00 | 339.00 | 324.00 | 324.00 | 8,101,000 | 0 |
| 28-Feb-2023 | 307.00 | 334.00 | 303.00 | 334.00 | 142,605,000 | 0 |
| 27-Feb-2023 | 323.00 | 324.00 | 301.00 | 307.00 | 37,922,000 | 0 |
| 24-Feb-2023 | 313.00 | 323.00 | 312.00 | 323.00 | 23,399,000 | 0 |
| 23-Feb-2023 | 299.00 | 314.00 | 299.00 | 313.00 | 38,713,000 | 0 |
| 22-Feb-2023 | 297.00 | 300.00 | 296.00 | 299.00 | 12,410,000 | 0 |
| 21-Feb-2023 | 285.00 | 297.00 | 285.00 | 297.00 | 13,374,000 | 0 |
| 20-Feb-2023 | 283.00 | 290.00 | 283.00 | 285.00 | 14,414,000 | 0 |
| 17-Feb-2023 | 290.00 | 290.00 | 277.00 | 283.00 | 13,961,000 | 0 |
| 16-Feb-2023 | 290.00 | 293.00 | 281.00 | 281.00 | 9,807,000 | 0 |
| 15-Feb-2023 | 302.00 | 302.00 | 279.00 | 290.00 | 28,078,000 | 0 |
| 14-Feb-2023 | 280.00 | 302.00 | 279.00 | 300.00 | 44,529,000 | 0 |
| 13-Feb-2023 | 284.00 | 285.00 | 276.00 | 284.00 | 15,839,000 | 0 |
| 10-Feb-2023 | 265.00 | 287.00 | 265.00 | 284.00 | 57,952,000 | 0 |
| 09-Feb-2023 | 253.00 | 265.00 | 250.00 | 262.00 | 23,884,000 | 0 |
| 08-Feb-2023 | 245.00 | 257.00 | 245.00 | 253.00 | 18,798,000 | 0 |
| 07-Feb-2023 | 248.00 | 250.00 | 243.00 | 245.00 | 7,269,000 | 0 |
| 06-Feb-2023 | 246.00 | 249.00 | 245.00 | 248.00 | 2,934,000 | 0 |
| 03-Feb-2023 | 241.00 | 250.00 | 238.00 | 246.00 | 4,719,000 | 0 |
| 02-Feb-2023 | 249.00 | 252.00 | 240.00 | 248.00 | 6,974,000 | 0 |
| 01-Feb-2023 | 252.00 | 255.00 | 247.00 | 249.00 | 4,625,000 | 0 |
| 31-Jan-2023 | 251.00 | 255.00 | 244.00 | 252.00 | 8,682,000 | 0 |
| 30-Jan-2023 | 244.00 | 250.00 | 237.00 | 250.00 | 15,625,000 | 0 |
| 27-Jan-2023 | 246.00 | 248.00 | 239.00 | 244.00 | 6,768,000 | 0 |
| 26-Jan-2023 | 234.00 | 248.00 | 232.00 | 246.00 | 20,881,000 | 0 |
| 25-Jan-2023 | 229.00 | 233.00 | 226.00 | 232.00 | 4,585,000 | 0 |
| 24-Jan-2023 | 210.00 | 229.00 | 210.00 | 226.00 | 8,415,000 | 0 |
| 20-Jan-2023 | 235.00 | 238.00 | 219.00 | 219.00 | 14,333,000 | 0 |
| 19-Jan-2023 | 239.00 | 242.00 | 233.00 | 235.00 | 6,337,000 | 0 |
| 18-Jan-2023 | 238.00 | 241.00 | 233.00 | 239.00 | 6,917,000 | 0 |
| 17-Jan-2023 | 238.00 | 240.00 | 237.00 | 237.00 | 5,574,000 | 0 |
| 16-Jan-2023 | 235.00 | 239.00 | 233.00 | 237.00 | 11,855,000 | 0 |
| 13-Jan-2023 | 223.00 | 238.00 | 222.00 | 233.00 | 9,382,000 | 0 |
| 12-Jan-2023 | 232.00 | 233.00 | 221.00 | 223.00 | 8,801,000 | 0 |
| 11-Jan-2023 | 222.00 | 235.00 | 220.00 | 231.00 | 21,161,000 | 0 |
| 10-Jan-2023 | 213.00 | 232.00 | 213.00 | 222.00 | 28,733,000 | 0 |
| 09-Jan-2023 | 204.00 | 213.00 | 204.00 | 213.00 | 14,987,000 | 0 |
| 06-Jan-2023 | 199.50 | 210.00 | 199.50 | 203.00 | 13,190,000 | 0 |
| 05-Jan-2023 | 191.50 | 204.00 | 191.50 | 199.50 | 25,317,000 | 0 |
| 04-Jan-2023 | 191.50 | 192.00 | 189.00 | 191.50 | 7,521,000 | 0 |
| 03-Jan-2023 | 191.50 | 193.00 | 190.00 | 191.50 | 6,799,000 | 0 |
| 02-Jan-2023 | 194.00 | 194.00 | 189.50 | 191.50 | 6,330,000 | 0 |
| 30-Dec-2022 | 194.50 | 194.50 | 191.50 | 194.50 | 2,031,000 | 0 |
| 29-Dec-2022 | 193.00 | 194.50 | 189.00 | 194.50 | 3,625,000 | 0 |
| 28-Dec-2022 | 196.00 | 196.50 | 189.00 | 193.00 | 3,293,000 | 0 |
| 27-Dec-2022 | 191.00 | 198.50 | 188.50 | 196.00 | 3,124,000 | 0 |
| 26-Dec-2022 | 193.50 | 194.00 | 191.00 | 191.00 | 781,000 | 0 |
| 23-Dec-2022 | 195.00 | 195.50 | 191.50 | 193.50 | 8,712,000 | 0 |
| 22-Dec-2022 | 197.50 | 197.50 | 187.50 | 195.00 | 7,999,000 | 0 |
| 21-Dec-2022 | 198.50 | 200.00 | 196.00 | 199.50 | 8,610,000 | 0 |
| 20-Dec-2022 | 197.00 | 202.00 | 195.00 | 198.00 | 17,773,000 | 0 |
| 19-Dec-2022 | 199.50 | 200.00 | 196.50 | 197.00 | 1,728,000 | 0 |
| 16-Dec-2022 | 200.00 | 201.00 | 198.50 | 199.00 | 2,174,000 | 0 |
| 15-Dec-2022 | 200.00 | 203.00 | 199.00 | 200.00 | 5,132,000 | 0 |
| 14-Dec-2022 | 199.50 | 202.00 | 198.50 | 200.00 | 10,701,000 | 0 |
| 13-Dec-2022 | 197.00 | 199.50 | 195.00 | 199.50 | 5,210,000 | 0 |
| 12-Dec-2022 | 190.50 | 197.00 | 188.50 | 197.00 | 5,464,000 | 0 |
| 09-Dec-2022 | 191.00 | 191.50 | 188.00 | 191.00 | 2,484,000 | 0 |
| 08-Dec-2022 | 190.50 | 192.00 | 186.00 | 190.50 | 3,487,000 | 0 |
| 07-Dec-2022 | 190.00 | 191.50 | 185.00 | 190.50 | 14,272,000 | 0 |
| 06-Dec-2022 | 188.50 | 190.00 | 184.00 | 190.00 | 4,052,000 | 0 |
| 05-Dec-2022 | 193.00 | 193.00 | 188.50 | 188.50 | 1,979,000 | 0 |
| 02-Dec-2022 | 193.00 | 195.00 | 183.00 | 192.50 | 21,494,000 | 0 |
| 01-Dec-2022 | 190.50 | 192.00 | 188.50 | 192.00 | 3,973,000 | 0 |
| 30-Nov-2022 | 187.00 | 190.50 | 180.50 | 190.50 | 19,999,000 | 0 |
| 29-Nov-2022 | 190.00 | 193.50 | 188.00 | 189.50 | 18,956,000 | 0 |
| 28-Nov-2022 | 192.00 | 192.00 | 188.00 | 189.00 | 4,720,000 | 0 |
| 25-Nov-2022 | 190.50 | 193.00 | 190.00 | 190.50 | 14,949,000 | 0 |
| 24-Nov-2022 | 189.00 | 191.00 | 187.50 | 190.00 | 3,028,000 | 0 |
| 23-Nov-2022 | 189.00 | 190.00 | 185.50 | 189.00 | 4,266,000 | 0 |
| 22-Nov-2022 | 195.50 | 196.00 | 189.00 | 189.00 | 25,125,000 | 0 |
| 21-Nov-2022 | 193.50 | 204.00 | 191.50 | 194.00 | 7,901,000 | 0 |
| 18-Nov-2022 | 200.00 | 201.00 | 192.00 | 193.50 | 10,090,000 | 0 |
| 17-Nov-2022 | 209.00 | 218.00 | 201.00 | 201.00 | 22,283,000 | 0 |
| 16-Nov-2022 | 210.00 | 216.00 | 197.50 | 208.00 | 34,379,000 | 0 |
| 15-Nov-2022 | 192.00 | 210.00 | 190.00 | 210.00 | 36,644,000 | 0 |
| 14-Nov-2022 | 195.50 | 196.50 | 189.00 | 192.00 | 5,171,000 | 0 |
| 11-Nov-2022 | 195.00 | 197.00 | 187.00 | 195.50 | 9,688,000 | 0 |
| 10-Nov-2022 | 197.50 | 197.50 | 188.00 | 195.00 | 3,767,000 | 0 |
| 09-Nov-2022 | 199.50 | 201.00 | 195.50 | 197.50 | 5,206,000 | 0 |
| 08-Nov-2022 | 201.00 | 203.00 | 197.00 | 199.50 | 5,984,000 | 0 |
| 07-Nov-2022 | 197.00 | 204.00 | 195.00 | 199.00 | 13,170,000 | 0 |
| 04-Nov-2022 | 188.00 | 197.00 | 183.50 | 196.00 | 13,482,000 | 0 |
| 03-Nov-2022 | 188.00 | 191.00 | 181.50 | 188.00 | 11,552,000 | 0 |
| 02-Nov-2022 | 181.00 | 188.00 | 177.00 | 188.00 | 8,194,000 | 0 |
| 01-Nov-2022 | 180.00 | 183.00 | 174.00 | 181.00 | 23,939,000 | 0 |
| 31-Oct-2022 | 172.00 | 183.00 | 172.00 | 179.50 | 17,713,000 | 0 |
| 28-Oct-2022 | 170.00 | 173.50 | 166.50 | 172.00 | 5,349,000 | 0 |
| 27-Oct-2022 | 167.50 | 171.00 | 165.00 | 169.50 | 24,243,000 | 0 |