| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 116.00 | 119.00 | 108.00 | 117.00 | 5,146,500 | 0 |
| 15-Mar-2023 | 118.00 | 120.00 | 114.00 | 116.00 | 5,611,300 | 0 |
| 14-Mar-2023 | 119.00 | 120.00 | 114.00 | 116.00 | 536,800 | 0 |
| 13-Mar-2023 | 117.00 | 121.00 | 117.00 | 119.00 | 586,900 | 0 |
| 10-Mar-2023 | 116.00 | 118.00 | 111.00 | 118.00 | 2,935,900 | 0 |
| 09-Mar-2023 | 123.00 | 124.00 | 114.00 | 116.00 | 3,380,500 | 0 |
| 08-Mar-2023 | 126.00 | 131.00 | 120.00 | 122.00 | 3,306,400 | 0 |
| 07-Mar-2023 | 130.00 | 130.00 | 128.00 | 128.00 | 65,900 | 0 |
| 06-Mar-2023 | 133.00 | 134.00 | 131.00 | 131.00 | 2,045,200 | 0 |
| 03-Mar-2023 | 132.00 | 135.00 | 132.00 | 133.00 | 5,800 | 0 |
| 02-Mar-2023 | 134.00 | 134.00 | 132.00 | 132.00 | 8,900 | 0 |
| 01-Mar-2023 | 133.00 | 134.00 | 133.00 | 134.00 | 13,600 | 0 |
| 28-Feb-2023 | 138.00 | 138.00 | 129.00 | 133.00 | 3,335,100 | 0 |
| 27-Feb-2023 | 137.00 | 138.00 | 135.00 | 135.00 | 27,600 | 0 |
| 24-Feb-2023 | 134.00 | 138.00 | 132.00 | 137.00 | 3,136,800 | 0 |
| 23-Feb-2023 | 132.00 | 134.00 | 128.00 | 133.00 | 1,699,600 | 0 |
| 22-Feb-2023 | 132.00 | 133.00 | 126.00 | 132.00 | 302,500 | 0 |
| 21-Feb-2023 | 135.00 | 135.00 | 131.00 | 132.00 | 1,300,600 | 0 |
| 20-Feb-2023 | 134.00 | 137.00 | 133.00 | 135.00 | 1,497,000 | 0 |
| 17-Feb-2023 | 131.00 | 136.00 | 131.00 | 133.00 | 1,041,000 | 0 |
| 16-Feb-2023 | 134.00 | 135.00 | 132.00 | 133.00 | 150,100 | 0 |
| 15-Feb-2023 | 135.00 | 140.00 | 134.00 | 134.00 | 2,558,400 | 0 |
| 14-Feb-2023 | 131.00 | 138.00 | 130.00 | 135.00 | 6,293,700 | 0 |
| 13-Feb-2023 | 129.00 | 131.00 | 128.00 | 130.00 | 3,416,700 | 0 |
| 10-Feb-2023 | 125.00 | 130.00 | 117.00 | 129.00 | 13,929,900 | 0 |
| 09-Feb-2023 | 128.00 | 128.00 | 122.00 | 125.00 | 672,300 | 0 |
| 08-Feb-2023 | 125.00 | 130.00 | 125.00 | 128.00 | 503,900 | 0 |
| 07-Feb-2023 | 126.00 | 127.00 | 125.00 | 125.00 | 45,200 | 0 |
| 06-Feb-2023 | 128.00 | 129.00 | 125.00 | 125.00 | 199,400 | 0 |
| 03-Feb-2023 | 127.00 | 128.00 | 127.00 | 128.00 | 1,036,500 | 0 |
| 02-Feb-2023 | 126.00 | 130.00 | 125.00 | 127.00 | 1,859,200 | 0 |
| 01-Feb-2023 | 127.00 | 127.00 | 126.00 | 126.00 | 9,500 | 0 |
| 31-Jan-2023 | 126.00 | 126.00 | 121.00 | 125.00 | 128,600 | 0 |
| 30-Jan-2023 | 127.00 | 128.00 | 126.00 | 126.00 | 4,050,900 | 0 |
| 27-Jan-2023 | 125.00 | 126.00 | 125.00 | 126.00 | 44,200 | 0 |
| 26-Jan-2023 | 127.00 | 128.00 | 123.00 | 126.00 | 568,700 | 0 |
| 25-Jan-2023 | 128.00 | 128.00 | 126.00 | 127.00 | 3,500 | 0 |
| 24-Jan-2023 | 128.00 | 128.00 | 121.00 | 128.00 | 389,000 | 0 |
| 20-Jan-2023 | 129.00 | 129.00 | 128.00 | 128.00 | 13,100 | 0 |
| 19-Jan-2023 | 130.00 | 130.00 | 128.00 | 129.00 | 32,200 | 0 |
| 18-Jan-2023 | 129.00 | 130.00 | 127.00 | 130.00 | 96,500 | 0 |
| 17-Jan-2023 | 130.00 | 130.00 | 128.00 | 128.00 | 8,000 | 0 |
| 16-Jan-2023 | 128.00 | 130.00 | 125.00 | 128.00 | 42,900 | 0 |
| 13-Jan-2023 | 128.00 | 129.00 | 125.00 | 129.00 | 193,500 | 0 |
| 12-Jan-2023 | 130.00 | 133.00 | 128.00 | 129.00 | 296,000 | 0 |
| 11-Jan-2023 | 129.00 | 130.00 | 122.00 | 129.00 | 735,800 | 0 |
| 10-Jan-2023 | 122.00 | 132.00 | 122.00 | 131.00 | 5,241,400 | 0 |
| 09-Jan-2023 | 134.00 | 134.00 | 125.00 | 125.00 | 407,000 | 0 |
| 06-Jan-2023 | 130.00 | 135.00 | 128.00 | 134.00 | 2,256,600 | 0 |
| 05-Jan-2023 | 132.00 | 135.00 | 128.00 | 132.00 | 979,500 | 0 |
| 04-Jan-2023 | 134.00 | 137.00 | 132.00 | 132.00 | 204,600 | 0 |
| 03-Jan-2023 | 131.00 | 134.00 | 131.00 | 134.00 | 32,900 | 0 |
| 02-Jan-2023 | 131.00 | 134.00 | 131.00 | 129.00 | 134,700 | 0 |
| 30-Dec-2022 | 134.00 | 134.00 | 127.00 | 128.00 | 1,514,900 | 0 |
| 29-Dec-2022 | 131.00 | 135.00 | 131.00 | 135.00 | 250,300 | 0 |
| 28-Dec-2022 | 133.00 | 134.00 | 131.00 | 134.00 | 84,300 | 0 |
| 27-Dec-2022 | 133.00 | 134.00 | 127.00 | 133.00 | 1,169,700 | 0 |
| 26-Dec-2022 | 136.00 | 149.00 | 132.00 | 132.00 | 7,481,100 | 0 |
| 23-Dec-2022 | 133.00 | 136.00 | 132.00 | 136.00 | 525,600 | 0 |
| 22-Dec-2022 | 137.00 | 140.00 | 127.00 | 136.00 | 2,209,100 | 0 |
| 21-Dec-2022 | 138.00 | 139.00 | 132.00 | 136.00 | 899,800 | 0 |
| 20-Dec-2022 | 138.00 | 139.00 | 133.00 | 135.00 | 60,500 | 0 |
| 19-Dec-2022 | 139.00 | 140.00 | 136.00 | 138.00 | 11,600 | 0 |
| 16-Dec-2022 | 139.00 | 140.00 | 136.00 | 136.00 | 97,500 | 0 |
| 15-Dec-2022 | 139.00 | 140.00 | 137.00 | 139.00 | 671,300 | 0 |
| 14-Dec-2022 | 136.00 | 139.00 | 135.00 | 139.00 | 2,719,100 | 0 |
| 13-Dec-2022 | 136.00 | 137.00 | 130.00 | 136.00 | 67,100 | 0 |
| 12-Dec-2022 | 138.00 | 139.00 | 131.00 | 136.00 | 64,500 | 0 |
| 09-Dec-2022 | 130.00 | 137.00 | 130.00 | 137.00 | 252,300 | 0 |
| 08-Dec-2022 | 132.00 | 135.00 | 128.00 | 130.00 | 1,078,900 | 0 |
| 07-Dec-2022 | 137.00 | 138.00 | 132.00 | 132.00 | 298,300 | 0 |
| 06-Dec-2022 | 143.00 | 144.00 | 138.00 | 138.00 | 514,500 | 0 |
| 05-Dec-2022 | 144.00 | 144.00 | 140.00 | 142.00 | 87,100 | 0 |
| 02-Dec-2022 | 143.00 | 145.00 | 139.00 | 144.00 | 2,056,000 | 0 |
| 01-Dec-2022 | 139.00 | 143.00 | 137.00 | 143.00 | 420,700 | 0 |
| 30-Nov-2022 | 141.00 | 141.00 | 138.00 | 139.00 | 441,000 | 0 |
| 29-Nov-2022 | 142.00 | 146.00 | 139.00 | 141.00 | 1,547,000 | 0 |
| 28-Nov-2022 | 145.00 | 146.00 | 138.00 | 142.00 | 648,900 | 0 |
| 25-Nov-2022 | 146.00 | 146.00 | 142.00 | 145.00 | 63,200 | 0 |
| 24-Nov-2022 | 149.00 | 153.00 | 141.00 | 145.00 | 1,894,800 | 0 |
| 23-Nov-2022 | 144.00 | 148.00 | 144.00 | 148.00 | 24,300 | 0 |
| 22-Nov-2022 | 143.00 | 148.00 | 143.00 | 147.00 | 2,594,800 | 0 |
| 21-Nov-2022 | 154.00 | 155.00 | 146.00 | 146.00 | 1,432,700 | 0 |
| 18-Nov-2022 | 147.00 | 153.00 | 142.00 | 152.00 | 1,747,100 | 0 |
| 17-Nov-2022 | 143.00 | 148.00 | 140.00 | 145.00 | 728,200 | 0 |
| 16-Nov-2022 | 142.00 | 145.00 | 140.00 | 144.00 | 361,200 | 0 |
| 15-Nov-2022 | 143.00 | 146.00 | 141.00 | 142.00 | 199,700 | 0 |
| 14-Nov-2022 | 143.00 | 147.00 | 142.00 | 142.00 | 2,486,700 | 0 |
| 11-Nov-2022 | 136.00 | 142.00 | 135.00 | 140.00 | 3,236,400 | 0 |
| 10-Nov-2022 | 137.00 | 138.00 | 134.00 | 136.00 | 877,500 | 0 |
| 09-Nov-2022 | 138.00 | 138.00 | 135.00 | 136.00 | 82,000 | 0 |
| 08-Nov-2022 | 137.00 | 139.00 | 133.00 | 136.00 | 262,800 | 0 |
| 07-Nov-2022 | 136.00 | 139.00 | 132.00 | 137.00 | 5,636,200 | 0 |
| 04-Nov-2022 | 135.00 | 138.00 | 130.00 | 135.00 | 1,045,600 | 0 |
| 03-Nov-2022 | 139.00 | 143.00 | 133.00 | 139.00 | 3,326,300 | 0 |
| 02-Nov-2022 | 140.00 | 142.00 | 138.00 | 138.00 | 1,338,300 | 0 |
| 01-Nov-2022 | 140.00 | 142.00 | 137.00 | 139.00 | 138,900 | 0 |
| 31-Oct-2022 | 140.00 | 144.00 | 137.00 | 140.00 | 746,100 | 0 |
| 28-Oct-2022 | 144.00 | 149.00 | 137.00 | 140.00 | 1,513,900 | 0 |
| 27-Oct-2022 | 138.00 | 144.00 | 136.00 | 144.00 | 4,512,400 | 0 |