| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 164.00 | 180.00 | 158.00 | 173.00 | 484,000 | 0 |
| 15-Mar-2023 | 176.00 | 181.00 | 169.00 | 169.00 | 552,500 | 0 |
| 14-Mar-2023 | 184.00 | 187.00 | 181.00 | 181.00 | 169,800 | 0 |
| 13-Mar-2023 | 190.00 | 195.00 | 179.00 | 188.00 | 471,600 | 0 |
| 10-Mar-2023 | 186.00 | 190.00 | 178.00 | 190.00 | 271,800 | 0 |
| 09-Mar-2023 | 185.00 | 187.00 | 180.00 | 187.00 | 162,400 | 0 |
| 08-Mar-2023 | 182.00 | 186.00 | 173.00 | 185.00 | 161,000 | 0 |
| 07-Mar-2023 | 182.00 | 184.00 | 171.00 | 182.00 | 403,200 | 0 |
| 06-Mar-2023 | 179.00 | 183.00 | 168.00 | 182.00 | 287,100 | 0 |
| 03-Mar-2023 | 170.00 | 180.00 | 162.00 | 179.00 | 1,361,900 | 0 |
| 02-Mar-2023 | 165.00 | 170.00 | 159.00 | 170.00 | 611,100 | 0 |
| 01-Mar-2023 | 162.00 | 166.00 | 154.00 | 165.00 | 128,600 | 0 |
| 28-Feb-2023 | 167.00 | 167.00 | 159.00 | 163.00 | 18,900 | 0 |
| 27-Feb-2023 | 163.00 | 169.00 | 153.00 | 167.00 | 173,800 | 0 |
| 24-Feb-2023 | 160.00 | 172.00 | 153.00 | 163.00 | 592,000 | 0 |
| 23-Feb-2023 | 158.00 | 161.00 | 155.00 | 160.00 | 533,600 | 0 |
| 22-Feb-2023 | 158.00 | 165.00 | 155.00 | 158.00 | 99,600 | 0 |
| 21-Feb-2023 | 159.00 | 165.00 | 155.00 | 158.00 | 69,000 | 0 |
| 20-Feb-2023 | 155.00 | 161.00 | 149.00 | 159.00 | 71,100 | 0 |
| 17-Feb-2023 | 147.00 | 158.00 | 147.00 | 155.00 | 121,600 | 0 |
| 16-Feb-2023 | 147.00 | 154.00 | 147.00 | 147.00 | 28,200 | 0 |
| 15-Feb-2023 | 158.00 | 158.00 | 147.00 | 149.00 | 156,100 | 0 |
| 14-Feb-2023 | 165.00 | 166.00 | 154.00 | 158.00 | 461,000 | 0 |
| 13-Feb-2023 | 152.00 | 179.00 | 141.00 | 165.00 | 2,283,200 | 0 |
| 10-Feb-2023 | 133.00 | 150.00 | 131.00 | 150.00 | 688,200 | 0 |
| 09-Feb-2023 | 137.00 | 137.00 | 133.00 | 133.00 | 300 | 0 |
| 08-Feb-2023 | 136.00 | 140.00 | 134.00 | 137.00 | 49,400 | 0 |
| 07-Feb-2023 | 138.00 | 138.00 | 135.00 | 135.00 | 44,300 | 0 |
| 06-Feb-2023 | 140.00 | 145.00 | 136.00 | 138.00 | 35,700 | 0 |
| 03-Feb-2023 | 143.00 | 143.00 | 136.00 | 138.00 | 136,900 | 0 |
| 02-Feb-2023 | 140.00 | 140.00 | 137.00 | 139.00 | 105,400 | 0 |
| 01-Feb-2023 | 138.00 | 140.00 | 135.00 | 138.00 | 132,100 | 0 |
| 31-Jan-2023 | 143.00 | 143.00 | 137.00 | 139.00 | 226,300 | 0 |
| 30-Jan-2023 | 134.00 | 144.00 | 134.00 | 142.00 | 424,800 | 0 |
| 27-Jan-2023 | 134.00 | 139.00 | 131.00 | 134.00 | 111,500 | 0 |
| 26-Jan-2023 | 136.00 | 136.00 | 131.00 | 132.00 | 205,300 | 0 |
| 25-Jan-2023 | 139.00 | 140.00 | 130.00 | 132.00 | 741,600 | 0 |
| 24-Jan-2023 | 134.00 | 171.00 | 134.00 | 139.00 | 887,200 | 0 |
| 20-Jan-2023 | 134.00 | 139.00 | 134.00 | 134.00 | 14,500 | 0 |
| 19-Jan-2023 | 134.00 | 134.00 | 129.00 | 134.00 | 4,400 | 0 |
| 18-Jan-2023 | 134.00 | 135.00 | 129.00 | 135.00 | 24,100 | 0 |
| 17-Jan-2023 | 130.00 | 135.00 | 130.00 | 134.00 | 40,200 | 0 |
| 16-Jan-2023 | 137.00 | 139.00 | 130.00 | 130.00 | 147,900 | 0 |
| 13-Jan-2023 | 137.00 | 141.00 | 134.00 | 138.00 | 10,400 | 0 |
| 12-Jan-2023 | 137.00 | 137.00 | 133.00 | 136.00 | 7,500 | 0 |
| 11-Jan-2023 | 140.00 | 142.00 | 130.00 | 132.00 | 145,100 | 0 |
| 10-Jan-2023 | 140.00 | 140.00 | 135.00 | 135.00 | 30,700 | 0 |
| 09-Jan-2023 | 140.00 | 141.00 | 135.00 | 140.00 | 16,300 | 0 |
| 06-Jan-2023 | 140.00 | 140.00 | 134.00 | 136.00 | 40,600 | 0 |
| 05-Jan-2023 | 137.00 | 142.00 | 132.00 | 133.00 | 64,100 | 0 |
| 04-Jan-2023 | 143.00 | 143.00 | 137.00 | 137.00 | 28,000 | 0 |
| 03-Jan-2023 | 139.00 | 142.00 | 138.00 | 142.00 | 23,600 | 0 |
| 02-Jan-2023 | 139.00 | 143.00 | 138.00 | 142.00 | 7,800 | 0 |
| 30-Dec-2022 | 142.00 | 143.00 | 139.00 | 139.00 | 10,800 | 0 |
| 29-Dec-2022 | 140.00 | 140.00 | 138.00 | 140.00 | 12,500 | 0 |
| 28-Dec-2022 | 146.00 | 146.00 | 138.00 | 139.00 | 78,000 | 0 |
| 27-Dec-2022 | 142.00 | 146.00 | 139.00 | 146.00 | 48,500 | 0 |
| 26-Dec-2022 | 142.00 | 142.00 | 139.00 | 140.00 | 4,500 | 0 |
| 23-Dec-2022 | 142.00 | 142.00 | 138.00 | 142.00 | 900 | 0 |
| 22-Dec-2022 | 143.00 | 143.00 | 138.00 | 142.00 | 600 | 0 |
| 21-Dec-2022 | 143.00 | 143.00 | 141.00 | 141.00 | 1,900 | 0 |
| 20-Dec-2022 | 145.00 | 145.00 | 139.00 | 140.00 | 42,700 | 0 |
| 19-Dec-2022 | 142.00 | 145.00 | 140.00 | 145.00 | 6,000 | 0 |
| 16-Dec-2022 | 142.00 | 143.00 | 138.00 | 143.00 | 2,700 | 0 |
| 15-Dec-2022 | 144.00 | 144.00 | 136.00 | 143.00 | 5,000 | 0 |
| 14-Dec-2022 | 144.00 | 144.00 | 140.00 | 140.00 | 7,400 | 0 |
| 13-Dec-2022 | 140.00 | 140.00 | 135.00 | 140.00 | 10,000 | 0 |
| 12-Dec-2022 | 139.00 | 143.00 | 133.00 | 140.00 | 107,000 | 0 |
| 09-Dec-2022 | 144.00 | 165.00 | 139.00 | 139.00 | 839,600 | 0 |
| 08-Dec-2022 | 149.00 | 149.00 | 149.00 | 149.00 | 500 | 0 |
| 07-Dec-2022 | 149.00 | 149.00 | 142.00 | 149.00 | 4,800 | 0 |
| 06-Dec-2022 | 150.00 | 150.00 | 148.00 | 149.00 | 1,500 | 0 |
| 05-Dec-2022 | 151.00 | 151.00 | 144.00 | 150.00 | 800 | 0 |
| 02-Dec-2022 | 149.00 | 149.00 | 146.00 | 146.00 | 120,100 | 0 |
| 01-Dec-2022 | 152.00 | 152.00 | 146.00 | 147.00 | 18,800 | 0 |
| 30-Nov-2022 | 146.00 | 146.00 | 145.00 | 146.00 | 2,000 | 0 |
| 29-Nov-2022 | 145.00 | 145.00 | 144.00 | 144.00 | 14,400 | 0 |
| 28-Nov-2022 | 151.00 | 151.00 | 141.00 | 145.00 | 54,100 | 0 |
| 25-Nov-2022 | 155.00 | 155.00 | 142.00 | 151.00 | 92,000 | 0 |
| 24-Nov-2022 | 152.00 | 152.00 | 145.00 | 149.00 | 6,700 | 0 |
| 23-Nov-2022 | 159.00 | 160.00 | 147.00 | 152.00 | 68,300 | 0 |
| 22-Nov-2022 | 155.00 | 155.00 | 151.00 | 154.00 | 191,000 | 0 |
| 21-Nov-2022 | 144.00 | 149.00 | 144.00 | 149.00 | 26,015,100 | 0 |
| 18-Nov-2022 | 149.00 | 151.00 | 143.00 | 146.00 | 65,700 | 0 |
| 17-Nov-2022 | 141.00 | 148.00 | 141.00 | 148.00 | 5,300 | 0 |
| 16-Nov-2022 | 146.00 | 146.00 | 140.00 | 140.00 | 5,400 | 0 |
| 15-Nov-2022 | 149.00 | 149.00 | 143.00 | 146.00 | 22,100 | 0 |
| 14-Nov-2022 | 148.00 | 148.00 | 145.00 | 145.00 | 6,700 | 0 |
| 11-Nov-2022 | 150.00 | 150.00 | 140.00 | 141.00 | 7,600 | 0 |
| 10-Nov-2022 | 149.00 | 149.00 | 139.00 | 146.00 | 56,300 | 0 |
| 09-Nov-2022 | 149.00 | 149.00 | 143.00 | 143.00 | 5,800 | 0 |
| 08-Nov-2022 | 149.00 | 149.00 | 143.00 | 143.00 | 38,700 | 0 |
| 07-Nov-2022 | 154.00 | 154.00 | 142.00 | 145.00 | 5,100 | 0 |
| 04-Nov-2022 | 154.00 | 154.00 | 143.00 | 148.00 | 2,300 | 0 |
| 03-Nov-2022 | 153.00 | 153.00 | 145.00 | 148.00 | 18,300 | 0 |
| 02-Nov-2022 | 148.00 | 148.00 | 146.00 | 147.00 | 28,600 | 0 |
| 01-Nov-2022 | 147.00 | 147.00 | 143.00 | 143.00 | 13,300 | 0 |
| 31-Oct-2022 | 142.00 | 146.00 | 142.00 | 145.00 | 34,700 | 0 |
| 28-Oct-2022 | 149.00 | 149.00 | 141.00 | 146.00 | 25,500 | 0 |
| 27-Oct-2022 | 145.00 | 145.00 | 141.00 | 143.00 | 50,400 | 0 |