| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 166.00 | 169.00 | 162.00 | 162.00 | 4,627,900 | 0 |
| 15-Mar-2023 | 165.00 | 170.00 | 165.00 | 166.00 | 8,872,200 | 0 |
| 14-Mar-2023 | 172.00 | 172.00 | 165.00 | 165.00 | 10,180,300 | 0 |
| 13-Mar-2023 | 176.00 | 178.00 | 169.00 | 170.00 | 16,526,000 | 0 |
| 10-Mar-2023 | 171.00 | 181.00 | 171.00 | 175.00 | 11,503,000 | 0 |
| 09-Mar-2023 | 170.00 | 174.00 | 170.00 | 171.00 | 1,348,500 | 0 |
| 08-Mar-2023 | 174.00 | 176.00 | 170.00 | 171.00 | 2,993,400 | 0 |
| 07-Mar-2023 | 176.00 | 178.00 | 174.00 | 174.00 | 1,662,700 | 0 |
| 06-Mar-2023 | 179.00 | 180.00 | 176.00 | 176.00 | 3,306,800 | 0 |
| 03-Mar-2023 | 179.00 | 181.00 | 178.00 | 179.00 | 1,009,500 | 0 |
| 02-Mar-2023 | 178.00 | 181.00 | 176.00 | 179.00 | 2,716,000 | 0 |
| 01-Mar-2023 | 179.00 | 181.00 | 177.00 | 178.00 | 2,690,200 | 0 |
| 28-Feb-2023 | 179.00 | 181.00 | 177.00 | 178.00 | 1,752,800 | 0 |
| 27-Feb-2023 | 183.00 | 183.00 | 178.00 | 179.00 | 2,815,200 | 0 |
| 24-Feb-2023 | 179.00 | 183.00 | 179.00 | 182.00 | 1,577,300 | 0 |
| 23-Feb-2023 | 179.00 | 185.00 | 178.00 | 179.00 | 885,800 | 0 |
| 22-Feb-2023 | 182.00 | 184.00 | 179.00 | 179.00 | 4,422,600 | 0 |
| 21-Feb-2023 | 186.00 | 187.00 | 182.00 | 182.00 | 5,925,600 | 0 |
| 20-Feb-2023 | 186.00 | 188.00 | 185.00 | 186.00 | 630,400 | 0 |
| 17-Feb-2023 | 186.00 | 188.00 | 185.00 | 186.00 | 1,183,100 | 0 |
| 16-Feb-2023 | 190.00 | 192.00 | 185.00 | 186.00 | 2,817,300 | 0 |
| 15-Feb-2023 | 190.00 | 191.00 | 189.00 | 189.00 | 1,060,000 | 0 |
| 14-Feb-2023 | 191.00 | 194.00 | 189.00 | 190.00 | 3,900,300 | 0 |
| 13-Feb-2023 | 193.00 | 194.00 | 190.00 | 191.00 | 2,976,900 | 0 |
| 10-Feb-2023 | 196.00 | 196.00 | 190.00 | 191.00 | 4,712,200 | 0 |
| 09-Feb-2023 | 195.00 | 198.00 | 193.00 | 196.00 | 4,578,700 | 0 |
| 08-Feb-2023 | 195.00 | 197.00 | 193.00 | 195.00 | 1,075,100 | 0 |
| 07-Feb-2023 | 196.00 | 197.00 | 192.00 | 194.00 | 4,313,300 | 0 |
| 06-Feb-2023 | 192.00 | 197.00 | 192.00 | 196.00 | 7,872,000 | 0 |
| 03-Feb-2023 | 189.00 | 193.00 | 187.00 | 192.00 | 5,274,800 | 0 |
| 02-Feb-2023 | 186.00 | 189.00 | 185.00 | 189.00 | 3,706,300 | 0 |
| 01-Feb-2023 | 187.00 | 188.00 | 185.00 | 186.00 | 829,200 | 0 |
| 31-Jan-2023 | 190.00 | 190.00 | 184.00 | 185.00 | 2,807,600 | 0 |
| 30-Jan-2023 | 186.00 | 190.00 | 184.00 | 184.00 | 5,802,500 | 0 |
| 27-Jan-2023 | 177.00 | 189.00 | 177.00 | 186.00 | 9,093,400 | 0 |
| 26-Jan-2023 | 175.00 | 178.00 | 175.00 | 177.00 | 3,781,700 | 0 |
| 25-Jan-2023 | 173.00 | 177.00 | 172.00 | 175.00 | 5,742,700 | 0 |
| 24-Jan-2023 | 172.00 | 174.00 | 171.00 | 172.00 | 3,479,000 | 0 |
| 20-Jan-2023 | 173.00 | 174.00 | 170.00 | 172.00 | 2,161,700 | 0 |
| 19-Jan-2023 | 170.00 | 174.00 | 168.00 | 173.00 | 5,168,600 | 0 |
| 18-Jan-2023 | 170.00 | 171.00 | 168.00 | 169.00 | 5,635,700 | 0 |
| 17-Jan-2023 | 169.00 | 173.00 | 168.00 | 169.00 | 7,800,900 | 0 |
| 16-Jan-2023 | 165.00 | 170.00 | 165.00 | 169.00 | 4,121,300 | 0 |
| 13-Jan-2023 | 164.00 | 168.00 | 163.00 | 165.00 | 4,823,200 | 0 |
| 12-Jan-2023 | 160.00 | 167.00 | 160.00 | 163.00 | 7,630,700 | 0 |
| 11-Jan-2023 | 169.00 | 171.00 | 160.00 | 160.00 | 14,559,300 | 0 |
| 10-Jan-2023 | 179.00 | 180.00 | 167.00 | 167.00 | 15,444,000 | 0 |
| 09-Jan-2023 | 184.00 | 186.00 | 179.00 | 179.00 | 5,796,700 | 0 |
| 06-Jan-2023 | 190.00 | 190.00 | 183.00 | 184.00 | 2,624,200 | 0 |
| 05-Jan-2023 | 191.00 | 192.00 | 184.00 | 184.00 | 16,243,800 | 0 |
| 04-Jan-2023 | 192.00 | 194.00 | 191.00 | 191.00 | 1,426,400 | 0 |
| 03-Jan-2023 | 194.00 | 194.00 | 192.00 | 192.00 | 3,000,300 | 0 |
| 02-Jan-2023 | 192.00 | 200.00 | 191.00 | 193.00 | 7,630,800 | 0 |
| 30-Dec-2022 | 191.00 | 193.00 | 190.00 | 191.00 | 1,797,800 | 0 |
| 29-Dec-2022 | 190.00 | 191.00 | 189.00 | 191.00 | 2,712,200 | 0 |
| 28-Dec-2022 | 193.00 | 194.00 | 190.00 | 190.00 | 3,829,600 | 0 |
| 27-Dec-2022 | 192.00 | 194.00 | 192.00 | 193.00 | 2,572,600 | 0 |
| 26-Dec-2022 | 193.00 | 195.00 | 192.00 | 192.00 | 4,035,000 | 0 |
| 23-Dec-2022 | 196.00 | 196.00 | 193.00 | 193.00 | 4,091,300 | 0 |
| 22-Dec-2022 | 194.00 | 198.00 | 194.00 | 196.00 | 3,382,200 | 0 |
| 21-Dec-2022 | 194.00 | 197.00 | 193.00 | 194.00 | 3,652,400 | 0 |
| 20-Dec-2022 | 197.00 | 197.00 | 194.00 | 194.00 | 2,737,100 | 0 |
| 19-Dec-2022 | 196.00 | 198.00 | 195.00 | 195.00 | 1,458,000 | 0 |
| 16-Dec-2022 | 197.00 | 198.00 | 196.00 | 196.00 | 1,817,300 | 0 |
| 15-Dec-2022 | 198.00 | 199.00 | 196.00 | 197.00 | 4,583,000 | 0 |
| 14-Dec-2022 | 198.00 | 198.00 | 195.00 | 198.00 | 3,701,000 | 0 |
| 13-Dec-2022 | 198.00 | 200.00 | 196.00 | 198.00 | 3,067,500 | 0 |
| 12-Dec-2022 | 198.00 | 199.00 | 196.00 | 198.00 | 1,433,700 | 0 |
| 09-Dec-2022 | 198.00 | 200.00 | 197.00 | 197.00 | 4,413,400 | 0 |
| 08-Dec-2022 | 194.00 | 197.00 | 193.00 | 197.00 | 7,435,000 | 0 |
| 07-Dec-2022 | 199.00 | 199.00 | 193.00 | 194.00 | 14,033,400 | 0 |
| 06-Dec-2022 | 206.00 | 206.00 | 198.00 | 198.00 | 12,999,300 | 0 |
| 05-Dec-2022 | 208.00 | 208.00 | 204.00 | 206.00 | 5,159,900 | 0 |
| 02-Dec-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 4,780,600 | 0 |
| 01-Dec-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 9,928,100 | 0 |
| 30-Nov-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 4,628,000 | 0 |
| 29-Nov-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 2,873,400 | 0 |
| 28-Nov-2022 | 210.00 | 212.00 | 206.00 | 206.00 | 8,638,400 | 0 |
| 25-Nov-2022 | 212.00 | 212.00 | 208.00 | 210.00 | 5,141,900 | 0 |
| 24-Nov-2022 | 206.00 | 212.00 | 206.00 | 210.00 | 6,536,900 | 0 |
| 23-Nov-2022 | 206.00 | 208.00 | 206.00 | 206.00 | 1,639,900 | 0 |
| 22-Nov-2022 | 206.00 | 208.00 | 206.00 | 206.00 | 1,478,100 | 0 |
| 21-Nov-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 3,277,500 | 0 |
| 18-Nov-2022 | 210.00 | 210.00 | 206.00 | 206.00 | 5,010,900 | 0 |
| 17-Nov-2022 | 206.00 | 212.00 | 202.00 | 210.00 | 17,198,900 | 0 |
| 16-Nov-2022 | 208.00 | 208.00 | 204.00 | 206.00 | 3,086,600 | 0 |
| 15-Nov-2022 | 208.00 | 208.00 | 206.00 | 206.00 | 3,104,800 | 0 |
| 14-Nov-2022 | 212.00 | 214.00 | 204.00 | 208.00 | 14,437,800 | 0 |
| 11-Nov-2022 | 208.00 | 214.00 | 208.00 | 212.00 | 7,078,300 | 0 |
| 10-Nov-2022 | 212.00 | 218.00 | 208.00 | 208.00 | 6,640,400 | 0 |
| 09-Nov-2022 | 210.00 | 214.00 | 208.00 | 212.00 | 6,196,700 | 0 |
| 08-Nov-2022 | 210.00 | 216.00 | 208.00 | 210.00 | 10,952,700 | 0 |
| 07-Nov-2022 | 204.00 | 210.00 | 204.00 | 210.00 | 7,440,600 | 0 |
| 04-Nov-2022 | 206.00 | 206.00 | 202.00 | 204.00 | 2,604,300 | 0 |
| 03-Nov-2022 | 206.00 | 206.00 | 202.00 | 206.00 | 6,373,900 | 0 |
| 02-Nov-2022 | 212.00 | 212.00 | 200.00 | 204.00 | 26,060,100 | 0 |
| 01-Nov-2022 | 208.00 | 212.00 | 206.00 | 210.00 | 4,327,900 | 0 |
| 31-Oct-2022 | 208.00 | 214.00 | 208.00 | 208.00 | 4,707,300 | 0 |
| 28-Oct-2022 | 212.00 | 212.00 | 208.00 | 208.00 | 2,245,100 | 0 |
| 27-Oct-2022 | 212.00 | 216.00 | 210.00 | 210.00 | 3,823,900 | 0 |