| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 126.00 | 138.00 | 126.00 | 126.00 | 3,005,900 | 0 |
| 15-Mar-2023 | 137.00 | 139.00 | 129.00 | 135.00 | 6,666,700 | 0 |
| 14-Mar-2023 | 142.00 | 150.00 | 138.00 | 138.00 | 15,955,600 | 0 |
| 13-Mar-2023 | 159.00 | 159.00 | 148.00 | 148.00 | 3,887,100 | 0 |
| 10-Mar-2023 | 168.00 | 175.00 | 159.00 | 159.00 | 3,620,200 | 0 |
| 09-Mar-2023 | 169.00 | 177.00 | 169.00 | 170.00 | 3,342,000 | 0 |
| 08-Mar-2023 | 177.00 | 187.00 | 176.00 | 177.00 | 2,071,500 | 0 |
| 07-Mar-2023 | 182.00 | 187.00 | 182.00 | 185.00 | 2,914,100 | 0 |
| 06-Mar-2023 | 182.00 | 184.00 | 175.00 | 182.00 | 2,317,800 | 0 |
| 03-Mar-2023 | 195.00 | 197.00 | 182.00 | 182.00 | 6,334,800 | 0 |
| 02-Mar-2023 | 188.00 | 198.00 | 188.00 | 195.00 | 11,670,600 | 0 |
| 01-Mar-2023 | 185.00 | 190.00 | 178.00 | 188.00 | 7,823,300 | 0 |
| 28-Feb-2023 | 193.00 | 204.00 | 190.00 | 190.00 | 6,020,000 | 0 |
| 27-Feb-2023 | 216.00 | 220.00 | 204.00 | 204.00 | 6,797,100 | 0 |
| 24-Feb-2023 | 210.00 | 220.00 | 210.00 | 218.00 | 3,181,600 | 0 |
| 23-Feb-2023 | 210.00 | 226.00 | 210.00 | 218.00 | 6,476,300 | 0 |
| 22-Feb-2023 | 208.00 | 226.00 | 208.00 | 214.00 | 10,308,300 | 0 |
| 21-Feb-2023 | 226.00 | 238.00 | 216.00 | 222.00 | 13,881,300 | 0 |
| 20-Feb-2023 | 244.00 | 246.00 | 230.00 | 230.00 | 7,083,500 | 0 |
| 17-Feb-2023 | 260.00 | 260.00 | 246.00 | 246.00 | 7,007,200 | 0 |
| 16-Feb-2023 | 248.00 | 254.00 | 244.00 | 248.00 | 8,002,700 | 0 |
| 15-Feb-2023 | 296.00 | 296.00 | 238.00 | 248.00 | 13,842,700 | 0 |
| 14-Feb-2023 | 308.00 | 308.00 | 232.00 | 238.00 | 13,444,100 | 0 |
| 13-Feb-2023 | 240.00 | 252.00 | 234.00 | 248.00 | 25,401,700 | 0 |
| 10-Feb-2023 | 242.00 | 244.00 | 230.00 | 240.00 | 6,840,200 | 0 |
| 09-Feb-2023 | 230.00 | 244.00 | 230.00 | 236.00 | 14,077,000 | 0 |
| 08-Feb-2023 | 236.00 | 240.00 | 228.00 | 230.00 | 9,468,400 | 0 |
| 07-Feb-2023 | 216.00 | 246.00 | 212.00 | 236.00 | 45,649,900 | 0 |
| 06-Feb-2023 | 212.00 | 224.00 | 200.00 | 212.00 | 6,900,700 | 0 |
| 03-Feb-2023 | 216.00 | 228.00 | 210.00 | 212.00 | 11,546,500 | 0 |
| 02-Feb-2023 | 202.00 | 216.00 | 202.00 | 216.00 | 9,530,600 | 0 |
| 01-Feb-2023 | 202.00 | 204.00 | 199.00 | 200.00 | 1,402,700 | 0 |
| 31-Jan-2023 | 200.00 | 212.00 | 195.00 | 200.00 | 4,265,900 | 0 |
| 30-Jan-2023 | 212.00 | 214.00 | 199.00 | 199.00 | 5,078,600 | 0 |
| 27-Jan-2023 | 226.00 | 230.00 | 212.00 | 212.00 | 10,809,500 | 0 |
| 26-Jan-2023 | 228.00 | 232.00 | 222.00 | 226.00 | 7,758,000 | 0 |
| 25-Jan-2023 | 220.00 | 228.00 | 216.00 | 226.00 | 6,847,300 | 0 |
| 24-Jan-2023 | 222.00 | 234.00 | 212.00 | 216.00 | 19,430,800 | 0 |
| 20-Jan-2023 | 228.00 | 234.00 | 218.00 | 220.00 | 18,624,200 | 0 |
| 19-Jan-2023 | 187.00 | 230.00 | 186.00 | 226.00 | 48,921,100 | 0 |
| 18-Jan-2023 | 191.00 | 192.00 | 182.00 | 185.00 | 7,178,800 | 0 |
| 17-Jan-2023 | 173.00 | 198.00 | 173.00 | 190.00 | 30,569,700 | 0 |
| 16-Jan-2023 | 180.00 | 185.00 | 176.00 | 182.00 | 7,761,700 | 0 |
| 13-Jan-2023 | 179.00 | 182.00 | 169.00 | 179.00 | 9,654,500 | 0 |
| 12-Jan-2023 | 178.00 | 191.00 | 166.00 | 171.00 | 26,546,900 | 0 |
| 11-Jan-2023 | 191.00 | 194.00 | 177.00 | 177.00 | 4,964,800 | 0 |
| 10-Jan-2023 | 206.00 | 206.00 | 190.00 | 190.00 | 6,580,700 | 0 |
| 09-Jan-2023 | 214.00 | 220.00 | 202.00 | 204.00 | 9,269,800 | 0 |
| 06-Jan-2023 | 226.00 | 232.00 | 212.00 | 212.00 | 7,854,800 | 0 |
| 05-Jan-2023 | 244.00 | 268.00 | 226.00 | 226.00 | 45,197,200 | 0 |
| 04-Jan-2023 | 246.00 | 250.00 | 230.00 | 242.00 | 7,830,300 | 0 |
| 03-Jan-2023 | 254.00 | 260.00 | 246.00 | 246.00 | 7,627,600 | 0 |
| 02-Jan-2023 | 250.00 | 260.00 | 244.00 | 254.00 | 10,773,500 | 0 |
| 30-Dec-2022 | 246.00 | 272.00 | 240.00 | 250.00 | 28,419,500 | 0 |
| 29-Dec-2022 | 260.00 | 274.00 | 258.00 | 258.00 | 20,685,600 | 0 |
| 28-Dec-2022 | 296.00 | 300.00 | 276.00 | 276.00 | 12,119,400 | 0 |
| 27-Dec-2022 | 230.00 | 298.00 | 230.00 | 296.00 | 87,495,300 | 0 |
| 26-Dec-2022 | 262.00 | 268.00 | 244.00 | 244.00 | 23,779,200 | 0 |
| 23-Dec-2022 | 212.00 | 266.00 | 212.00 | 262.00 | 79,861,900 | 0 |
| 22-Dec-2022 | 240.00 | 242.00 | 222.00 | 222.00 | 12,291,500 | 0 |
| 21-Dec-2022 | 210.00 | 244.00 | 208.00 | 238.00 | 53,386,200 | 0 |
| 20-Dec-2022 | 226.00 | 232.00 | 206.00 | 218.00 | 39,751,800 | 0 |
| 19-Dec-2022 | 240.00 | 240.00 | 214.00 | 216.00 | 7,048,100 | 0 |
| 16-Dec-2022 | 238.00 | 238.00 | 224.00 | 226.00 | 11,455,400 | 0 |
| 15-Dec-2022 | 236.00 | 270.00 | 236.00 | 236.00 | 75,315,800 | 0 |
| 14-Dec-2022 | 252.00 | 270.00 | 252.00 | 252.00 | 20,163,400 | 0 |
| 13-Dec-2022 | 292.00 | 308.00 | 270.00 | 270.00 | 28,095,500 | 0 |
| 12-Dec-2022 | 234.00 | 290.00 | 232.00 | 290.00 | 98,101,100 | 0 |
| 09-Dec-2022 | 200.00 | 246.00 | 198.00 | 232.00 | 111,139,000 | 0 |
| 08-Dec-2022 | 195.00 | 204.00 | 191.00 | 200.00 | 11,264,900 | 0 |
| 07-Dec-2022 | 204.00 | 206.00 | 194.00 | 194.00 | 8,587,800 | 0 |
| 06-Dec-2022 | 195.00 | 204.00 | 195.00 | 204.00 | 15,266,000 | 0 |
| 05-Dec-2022 | 192.00 | 199.00 | 189.00 | 193.00 | 5,430,600 | 0 |
| 02-Dec-2022 | 184.00 | 200.00 | 184.00 | 192.00 | 4,312,100 | 0 |
| 01-Dec-2022 | 195.00 | 206.00 | 191.00 | 192.00 | 17,094,400 | 0 |
| 30-Nov-2022 | 189.00 | 200.00 | 189.00 | 195.00 | 3,704,000 | 0 |
| 29-Nov-2022 | 192.00 | 206.00 | 192.00 | 194.00 | 9,744,600 | 0 |
| 28-Nov-2022 | 216.00 | 216.00 | 202.00 | 202.00 | 13,134,100 | 0 |
| 25-Nov-2022 | 238.00 | 246.00 | 216.00 | 216.00 | 34,186,500 | 0 |
| 24-Nov-2022 | 224.00 | 236.00 | 224.00 | 232.00 | 19,168,200 | 0 |
| 23-Nov-2022 | 260.00 | 274.00 | 240.00 | 240.00 | 59,414,400 | 0 |
| 22-Nov-2022 | 202.00 | 256.00 | 202.00 | 256.00 | 163,005,700 | 0 |
| 21-Nov-2022 | 195.00 | 216.00 | 182.00 | 206.00 | 83,332,800 | 0 |
| 18-Nov-2022 | 193.00 | 197.00 | 190.00 | 192.00 | 30,751,400 | 0 |
| 17-Nov-2022 | 188.00 | 193.00 | 184.00 | 193.00 | 28,799,400 | 0 |
| 16-Nov-2022 | 186.00 | 188.00 | 178.00 | 188.00 | 14,284,800 | 0 |
| 15-Nov-2022 | 175.00 | 188.00 | 174.00 | 186.00 | 32,843,300 | 0 |
| 14-Nov-2022 | 181.00 | 185.00 | 174.00 | 176.00 | 13,178,900 | 0 |
| 11-Nov-2022 | 175.00 | 185.00 | 175.00 | 181.00 | 25,263,500 | 0 |
| 10-Nov-2022 | 164.00 | 173.00 | 160.00 | 173.00 | 14,396,400 | 0 |
| 09-Nov-2022 | 163.00 | 166.00 | 163.00 | 164.00 | 1,511,400 | 0 |
| 08-Nov-2022 | 168.00 | 170.00 | 162.00 | 163.00 | 2,460,400 | 0 |
| 07-Nov-2022 | 159.00 | 174.00 | 158.00 | 165.00 | 12,603,000 | 0 |
| 04-Nov-2022 | 170.00 | 172.00 | 164.00 | 167.00 | 3,877,900 | 0 |
| 03-Nov-2022 | 242.00 | 242.00 | 170.00 | 172.00 | 10,548,400 | 0 |
| 02-Nov-2022 | 161.00 | 196.00 | 160.00 | 181.00 | 140,281,500 | 0 |
| 01-Nov-2022 | 148.00 | 172.00 | 148.00 | 161.00 | 21,092,200 | 0 |
| 31-Oct-2022 | 139.00 | 163.00 | 139.00 | 157.00 | 16,937,600 | 0 |
| 28-Oct-2022 | 139.00 | 154.00 | 139.00 | 145.00 | 2,907,600 | 0 |
| 27-Oct-2022 | 158.00 | 158.00 | 147.00 | 149.00 | 6,675,100 | 0 |