| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 228.00 | 234.00 | 218.00 | 224.00 | 4,041,400 | 0 |
| 15-Mar-2023 | 220.00 | 234.00 | 216.00 | 224.00 | 1,977,800 | 0 |
| 14-Mar-2023 | 228.00 | 228.00 | 218.00 | 218.00 | 1,216,800 | 0 |
| 13-Mar-2023 | 236.00 | 242.00 | 220.00 | 226.00 | 7,768,900 | 0 |
| 10-Mar-2023 | 228.00 | 232.00 | 214.00 | 232.00 | 3,739,400 | 0 |
| 09-Mar-2023 | 236.00 | 238.00 | 228.00 | 228.00 | 1,817,900 | 0 |
| 08-Mar-2023 | 234.00 | 252.00 | 222.00 | 234.00 | 8,416,700 | 0 |
| 07-Mar-2023 | 240.00 | 248.00 | 232.00 | 232.00 | 13,186,500 | 0 |
| 06-Mar-2023 | 266.00 | 286.00 | 248.00 | 248.00 | 62,963,200 | 0 |
| 03-Mar-2023 | 216.00 | 266.00 | 214.00 | 266.00 | 69,282,100 | 0 |
| 02-Mar-2023 | 212.00 | 220.00 | 212.00 | 214.00 | 1,107,900 | 0 |
| 01-Mar-2023 | 216.00 | 224.00 | 210.00 | 214.00 | 2,813,900 | 0 |
| 28-Feb-2023 | 234.00 | 266.00 | 216.00 | 216.00 | 50,190,200 | 0 |
| 27-Feb-2023 | 214.00 | 232.00 | 202.00 | 232.00 | 11,098,300 | 0 |
| 24-Feb-2023 | 216.00 | 218.00 | 212.00 | 214.00 | 1,105,000 | 0 |
| 23-Feb-2023 | 224.00 | 228.00 | 214.00 | 216.00 | 1,439,900 | 0 |
| 22-Feb-2023 | 216.00 | 228.00 | 212.00 | 224.00 | 3,405,300 | 0 |
| 21-Feb-2023 | 224.00 | 226.00 | 214.00 | 216.00 | 2,797,000 | 0 |
| 20-Feb-2023 | 242.00 | 250.00 | 226.00 | 226.00 | 5,621,100 | 0 |
| 17-Feb-2023 | 228.00 | 248.00 | 228.00 | 242.00 | 5,418,700 | 0 |
| 16-Feb-2023 | 262.00 | 262.00 | 244.00 | 244.00 | 21,918,400 | 0 |
| 15-Feb-2023 | 218.00 | 262.00 | 214.00 | 262.00 | 26,776,500 | 0 |
| 14-Feb-2023 | 222.00 | 224.00 | 210.00 | 210.00 | 3,657,200 | 0 |
| 13-Feb-2023 | 228.00 | 232.00 | 222.00 | 224.00 | 7,155,800 | 0 |
| 10-Feb-2023 | 208.00 | 230.00 | 208.00 | 226.00 | 6,644,800 | 0 |
| 09-Feb-2023 | 206.00 | 212.00 | 206.00 | 208.00 | 1,742,400 | 0 |
| 08-Feb-2023 | 218.00 | 220.00 | 206.00 | 206.00 | 4,933,900 | 0 |
| 07-Feb-2023 | 220.00 | 236.00 | 210.00 | 218.00 | 12,688,500 | 0 |
| 06-Feb-2023 | 230.00 | 240.00 | 220.00 | 220.00 | 5,101,400 | 0 |
| 03-Feb-2023 | 222.00 | 230.00 | 218.00 | 230.00 | 6,447,000 | 0 |
| 02-Feb-2023 | 206.00 | 224.00 | 206.00 | 214.00 | 7,601,300 | 0 |
| 01-Feb-2023 | 206.00 | 206.00 | 200.00 | 206.00 | 2,214,000 | 0 |
| 31-Jan-2023 | 200.00 | 208.00 | 198.00 | 204.00 | 2,348,300 | 0 |
| 30-Jan-2023 | 216.00 | 216.00 | 200.00 | 200.00 | 7,405,700 | 0 |
| 27-Jan-2023 | 230.00 | 234.00 | 214.00 | 214.00 | 2,736,300 | 0 |
| 26-Jan-2023 | 234.00 | 234.00 | 226.00 | 228.00 | 1,555,000 | 0 |
| 25-Jan-2023 | 230.00 | 234.00 | 226.00 | 230.00 | 1,890,300 | 0 |
| 24-Jan-2023 | 232.00 | 234.00 | 220.00 | 228.00 | 2,098,500 | 0 |
| 20-Jan-2023 | 242.00 | 242.00 | 230.00 | 230.00 | 3,138,500 | 0 |
| 19-Jan-2023 | 238.00 | 238.00 | 226.00 | 236.00 | 5,600,900 | 0 |
| 18-Jan-2023 | 226.00 | 234.00 | 222.00 | 234.00 | 2,863,100 | 0 |
| 17-Jan-2023 | 234.00 | 234.00 | 220.00 | 226.00 | 5,331,200 | 0 |
| 16-Jan-2023 | 252.00 | 256.00 | 232.00 | 232.00 | 10,724,000 | 0 |
| 13-Jan-2023 | 256.00 | 256.00 | 244.00 | 248.00 | 7,141,900 | 0 |
| 12-Jan-2023 | 236.00 | 262.00 | 236.00 | 254.00 | 36,008,300 | 0 |
| 11-Jan-2023 | 234.00 | 238.00 | 226.00 | 232.00 | 5,715,500 | 0 |
| 10-Jan-2023 | 224.00 | 236.00 | 216.00 | 232.00 | 5,105,700 | 0 |
| 09-Jan-2023 | 228.00 | 236.00 | 222.00 | 224.00 | 4,531,700 | 0 |
| 06-Jan-2023 | 244.00 | 244.00 | 226.00 | 228.00 | 3,683,800 | 0 |
| 05-Jan-2023 | 264.00 | 264.00 | 240.00 | 240.00 | 8,057,400 | 0 |
| 04-Jan-2023 | 266.00 | 280.00 | 256.00 | 258.00 | 18,998,400 | 0 |
| 03-Jan-2023 | 258.00 | 270.00 | 244.00 | 262.00 | 16,764,000 | 0 |
| 02-Jan-2023 | 236.00 | 270.00 | 236.00 | 254.00 | 16,921,700 | 0 |
| 30-Dec-2022 | 248.00 | 292.00 | 236.00 | 236.00 | 67,560,600 | 0 |
| 29-Dec-2022 | 248.00 | 260.00 | 236.00 | 246.00 | 10,971,600 | 0 |
| 28-Dec-2022 | 256.00 | 268.00 | 240.00 | 244.00 | 14,487,900 | 0 |
| 27-Dec-2022 | 256.00 | 290.00 | 256.00 | 256.00 | 36,563,600 | 0 |
| 26-Dec-2022 | 294.00 | 330.00 | 274.00 | 274.00 | 34,844,600 | 0 |
| 23-Dec-2022 | 248.00 | 300.00 | 240.00 | 294.00 | 174,229,600 | 0 |
| 22-Dec-2022 | 214.00 | 242.00 | 204.00 | 240.00 | 21,572,300 | 0 |
| 21-Dec-2022 | 186.00 | 212.00 | 182.00 | 210.00 | 8,950,800 | 0 |
| 20-Dec-2022 | 192.00 | 197.00 | 185.00 | 186.00 | 2,523,500 | 0 |
| 19-Dec-2022 | 202.00 | 208.00 | 190.00 | 192.00 | 6,888,900 | 0 |
| 16-Dec-2022 | 183.00 | 208.00 | 177.00 | 199.00 | 16,288,200 | 0 |
| 15-Dec-2022 | 196.00 | 196.00 | 182.00 | 183.00 | 1,786,700 | 0 |
| 14-Dec-2022 | 198.00 | 206.00 | 193.00 | 194.00 | 3,440,500 | 0 |
| 13-Dec-2022 | 206.00 | 208.00 | 194.00 | 195.00 | 8,728,100 | 0 |
| 12-Dec-2022 | 208.00 | 222.00 | 202.00 | 208.00 | 10,531,700 | 0 |
| 09-Dec-2022 | 222.00 | 224.00 | 208.00 | 210.00 | 3,907,400 | 0 |
| 08-Dec-2022 | 222.00 | 232.00 | 218.00 | 222.00 | 5,092,500 | 0 |
| 07-Dec-2022 | 248.00 | 268.00 | 230.00 | 230.00 | 25,916,200 | 0 |
| 06-Dec-2022 | 244.00 | 256.00 | 230.00 | 246.00 | 26,616,500 | 0 |
| 05-Dec-2022 | 216.00 | 250.00 | 216.00 | 242.00 | 27,000,600 | 0 |
| 02-Dec-2022 | 232.00 | 234.00 | 216.00 | 216.00 | 4,941,100 | 0 |
| 01-Dec-2022 | 242.00 | 248.00 | 228.00 | 232.00 | 4,885,400 | 0 |
| 30-Nov-2022 | 238.00 | 254.00 | 230.00 | 240.00 | 6,291,900 | 0 |
| 29-Nov-2022 | 238.00 | 256.00 | 222.00 | 238.00 | 14,057,700 | 0 |
| 28-Nov-2022 | 234.00 | 262.00 | 234.00 | 238.00 | 12,922,500 | 0 |
| 25-Nov-2022 | 256.00 | 284.00 | 234.00 | 234.00 | 56,691,700 | 0 |
| 24-Nov-2022 | 197.00 | 258.00 | 196.00 | 250.00 | 89,419,100 | 0 |
| 23-Nov-2022 | 210.00 | 228.00 | 210.00 | 210.00 | 12,331,700 | 0 |
| 22-Nov-2022 | 248.00 | 248.00 | 224.00 | 224.00 | 2,066,400 | 0 |
| 21-Nov-2022 | 184.00 | 242.00 | 184.00 | 240.00 | 61,383,000 | 0 |
| 18-Nov-2022 | 194.00 | 194.00 | 181.00 | 182.00 | 13,270,300 | 0 |
| 17-Nov-2022 | 210.00 | 258.00 | 194.00 | 194.00 | 49,197,900 | 0 |
| 16-Nov-2022 | 157.00 | 208.00 | 157.00 | 208.00 | 54,244,900 | 0 |
| 15-Nov-2022 | 154.00 | 161.00 | 154.00 | 155.00 | 412,100 | 0 |
| 14-Nov-2022 | 157.00 | 160.00 | 153.00 | 155.00 | 304,400 | 0 |
| 11-Nov-2022 | 158.00 | 160.00 | 154.00 | 157.00 | 294,500 | 0 |
| 10-Nov-2022 | 155.00 | 161.00 | 155.00 | 157.00 | 634,000 | 0 |
| 09-Nov-2022 | 154.00 | 160.00 | 152.00 | 156.00 | 581,500 | 0 |
| 08-Nov-2022 | 156.00 | 159.00 | 152.00 | 154.00 | 351,200 | 0 |
| 07-Nov-2022 | 160.00 | 160.00 | 152.00 | 156.00 | 748,200 | 0 |
| 04-Nov-2022 | 158.00 | 161.00 | 156.00 | 160.00 | 83,300 | 0 |
| 03-Nov-2022 | 157.00 | 166.00 | 155.00 | 156.00 | 711,100 | 0 |
| 02-Nov-2022 | 158.00 | 161.00 | 154.00 | 157.00 | 449,000 | 0 |
| 01-Nov-2022 | 168.00 | 168.00 | 158.00 | 159.00 | 1,150,100 | 0 |
| 31-Oct-2022 | 152.00 | 177.00 | 146.00 | 168.00 | 4,127,400 | 0 |
| 28-Oct-2022 | 157.00 | 160.00 | 152.00 | 156.00 | 655,500 | 0 |
| 27-Oct-2022 | 153.00 | 159.00 | 152.00 | 156.00 | 416,800 | 0 |