| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 161.00 | 162.00 | 155.00 | 155.00 | 67,700 | 0 |
| 15-Mar-2023 | 165.00 | 165.00 | 161.00 | 164.00 | 66,600 | 0 |
| 14-Mar-2023 | 164.00 | 166.00 | 156.00 | 165.00 | 472,100 | 0 |
| 13-Mar-2023 | 169.00 | 172.00 | 164.00 | 164.00 | 255,400 | 0 |
| 10-Mar-2023 | 175.00 | 175.00 | 168.00 | 169.00 | 171,300 | 0 |
| 09-Mar-2023 | 172.00 | 176.00 | 169.00 | 175.00 | 312,400 | 0 |
| 08-Mar-2023 | 177.00 | 177.00 | 172.00 | 172.00 | 468,000 | 0 |
| 07-Mar-2023 | 177.00 | 182.00 | 177.00 | 177.00 | 19,700 | 0 |
| 06-Mar-2023 | 179.00 | 181.00 | 176.00 | 177.00 | 120,400 | 0 |
| 03-Mar-2023 | 177.00 | 182.00 | 175.00 | 179.00 | 23,400 | 0 |
| 02-Mar-2023 | 179.00 | 180.00 | 176.00 | 177.00 | 34,000 | 0 |
| 01-Mar-2023 | 176.00 | 179.00 | 175.00 | 176.00 | 89,100 | 0 |
| 28-Feb-2023 | 179.00 | 179.00 | 176.00 | 176.00 | 39,500 | 0 |
| 27-Feb-2023 | 175.00 | 182.00 | 175.00 | 176.00 | 9,500 | 0 |
| 24-Feb-2023 | 177.00 | 182.00 | 175.00 | 175.00 | 38,300 | 0 |
| 23-Feb-2023 | 181.00 | 182.00 | 178.00 | 178.00 | 45,300 | 0 |
| 22-Feb-2023 | 178.00 | 182.00 | 178.00 | 181.00 | 7,000 | 0 |
| 21-Feb-2023 | 179.00 | 181.00 | 176.00 | 181.00 | 69,900 | 0 |
| 20-Feb-2023 | 176.00 | 182.00 | 175.00 | 175.00 | 109,300 | 0 |
| 17-Feb-2023 | 180.00 | 180.00 | 176.00 | 176.00 | 57,100 | 0 |
| 16-Feb-2023 | 178.00 | 181.00 | 177.00 | 178.00 | 14,000 | 0 |
| 15-Feb-2023 | 179.00 | 183.00 | 178.00 | 179.00 | 223,000 | 0 |
| 14-Feb-2023 | 179.00 | 181.00 | 178.00 | 179.00 | 37,500 | 0 |
| 13-Feb-2023 | 183.00 | 185.00 | 173.00 | 179.00 | 288,500 | 0 |
| 10-Feb-2023 | 182.00 | 182.00 | 177.00 | 179.00 | 101,000 | 0 |
| 09-Feb-2023 | 181.00 | 186.00 | 180.00 | 182.00 | 57,200 | 0 |
| 08-Feb-2023 | 181.00 | 187.00 | 179.00 | 181.00 | 225,600 | 0 |
| 07-Feb-2023 | 182.00 | 183.00 | 179.00 | 179.00 | 88,500 | 0 |
| 06-Feb-2023 | 185.00 | 186.00 | 181.00 | 181.00 | 125,900 | 0 |
| 03-Feb-2023 | 185.00 | 188.00 | 178.00 | 185.00 | 420,300 | 0 |
| 02-Feb-2023 | 186.00 | 187.00 | 182.00 | 185.00 | 45,000 | 0 |
| 01-Feb-2023 | 184.00 | 187.00 | 183.00 | 186.00 | 141,400 | 0 |
| 31-Jan-2023 | 189.00 | 189.00 | 181.00 | 187.00 | 178,800 | 0 |
| 30-Jan-2023 | 188.00 | 191.00 | 184.00 | 188.00 | 460,300 | 0 |
| 27-Jan-2023 | 180.00 | 189.00 | 180.00 | 184.00 | 357,600 | 0 |
| 26-Jan-2023 | 191.00 | 191.00 | 183.00 | 183.00 | 167,300 | 0 |
| 25-Jan-2023 | 186.00 | 191.00 | 186.00 | 186.00 | 531,400 | 0 |
| 24-Jan-2023 | 177.00 | 195.00 | 173.00 | 186.00 | 2,982,300 | 0 |
| 20-Jan-2023 | 175.00 | 177.00 | 173.00 | 177.00 | 101,200 | 0 |
| 19-Jan-2023 | 177.00 | 177.00 | 173.00 | 177.00 | 154,700 | 0 |
| 18-Jan-2023 | 175.00 | 179.00 | 173.00 | 173.00 | 836,300 | 0 |
| 17-Jan-2023 | 176.00 | 183.00 | 175.00 | 175.00 | 276,400 | 0 |
| 16-Jan-2023 | 178.00 | 178.00 | 172.00 | 174.00 | 353,800 | 0 |
| 13-Jan-2023 | 178.00 | 178.00 | 174.00 | 178.00 | 179,400 | 0 |
| 12-Jan-2023 | 173.00 | 179.00 | 173.00 | 177.00 | 75,500 | 0 |
| 11-Jan-2023 | 179.00 | 180.00 | 173.00 | 176.00 | 305,200 | 0 |
| 10-Jan-2023 | 180.00 | 180.00 | 174.00 | 179.00 | 404,300 | 0 |
| 09-Jan-2023 | 183.00 | 183.00 | 175.00 | 179.00 | 661,300 | 0 |
| 06-Jan-2023 | 176.00 | 183.00 | 174.00 | 183.00 | 265,200 | 0 |
| 05-Jan-2023 | 183.00 | 185.00 | 178.00 | 178.00 | 1,622,900 | 0 |
| 04-Jan-2023 | 179.00 | 183.00 | 177.00 | 183.00 | 842,500 | 0 |
| 03-Jan-2023 | 176.00 | 180.00 | 176.00 | 179.00 | 654,600 | 0 |
| 02-Jan-2023 | 178.00 | 181.00 | 174.00 | 178.00 | 301,900 | 0 |
| 30-Dec-2022 | 180.00 | 182.00 | 174.00 | 178.00 | 1,110,200 | 0 |
| 29-Dec-2022 | 174.00 | 179.00 | 171.00 | 179.00 | 1,598,000 | 0 |
| 28-Dec-2022 | 172.00 | 174.00 | 169.00 | 171.00 | 414,800 | 0 |
| 27-Dec-2022 | 173.00 | 176.00 | 169.00 | 169.00 | 1,320,800 | 0 |
| 26-Dec-2022 | 178.00 | 180.00 | 173.00 | 175.00 | 1,325,100 | 0 |
| 23-Dec-2022 | 182.00 | 182.00 | 175.00 | 178.00 | 2,177,700 | 0 |
| 22-Dec-2022 | 172.00 | 193.00 | 170.00 | 181.00 | 40,553,900 | 0 |
| 21-Dec-2022 | 168.00 | 172.00 | 167.00 | 170.00 | 2,348,200 | 0 |
| 20-Dec-2022 | 168.00 | 169.00 | 167.00 | 168.00 | 269,400 | 0 |
| 19-Dec-2022 | 168.00 | 169.00 | 167.00 | 168.00 | 43,900 | 0 |
| 16-Dec-2022 | 168.00 | 169.00 | 168.00 | 168.00 | 112,600 | 0 |
| 15-Dec-2022 | 170.00 | 170.00 | 167.00 | 168.00 | 215,500 | 0 |
| 14-Dec-2022 | 170.00 | 170.00 | 167.00 | 170.00 | 123,000 | 0 |
| 13-Dec-2022 | 168.00 | 171.00 | 167.00 | 168.00 | 81,100 | 0 |
| 12-Dec-2022 | 168.00 | 170.00 | 167.00 | 168.00 | 94,000 | 0 |
| 09-Dec-2022 | 168.00 | 173.00 | 168.00 | 168.00 | 218,000 | 0 |
| 08-Dec-2022 | 171.00 | 171.00 | 168.00 | 171.00 | 165,100 | 0 |
| 07-Dec-2022 | 170.00 | 174.00 | 170.00 | 171.00 | 204,400 | 0 |
| 06-Dec-2022 | 178.00 | 179.00 | 171.00 | 172.00 | 725,700 | 0 |
| 05-Dec-2022 | 178.00 | 180.00 | 175.00 | 175.00 | 276,700 | 0 |
| 02-Dec-2022 | 177.00 | 177.00 | 174.00 | 176.00 | 75,100 | 0 |
| 01-Dec-2022 | 171.00 | 181.00 | 170.00 | 176.00 | 877,800 | 0 |
| 30-Nov-2022 | 173.00 | 173.00 | 170.00 | 170.00 | 116,600 | 0 |
| 29-Nov-2022 | 172.00 | 172.00 | 171.00 | 171.00 | 58,700 | 0 |
| 28-Nov-2022 | 173.00 | 174.00 | 172.00 | 172.00 | 79,300 | 0 |
| 25-Nov-2022 | 176.00 | 176.00 | 172.00 | 173.00 | 16,500 | 0 |
| 24-Nov-2022 | 172.00 | 174.00 | 172.00 | 173.00 | 41,000 | 0 |
| 23-Nov-2022 | 175.00 | 176.00 | 174.00 | 175.00 | 67,700 | 0 |
| 22-Nov-2022 | 175.00 | 175.00 | 172.00 | 175.00 | 196,500 | 0 |
| 21-Nov-2022 | 175.00 | 185.00 | 173.00 | 174.00 | 562,800 | 0 |
| 18-Nov-2022 | 167.00 | 189.00 | 163.00 | 173.00 | 2,677,000 | 0 |
| 17-Nov-2022 | 171.00 | 171.00 | 167.00 | 168.00 | 57,000 | 0 |
| 16-Nov-2022 | 168.00 | 172.00 | 167.00 | 170.00 | 87,900 | 0 |
| 15-Nov-2022 | 173.00 | 173.00 | 168.00 | 169.00 | 222,400 | 0 |
| 14-Nov-2022 | 167.00 | 181.00 | 165.00 | 170.00 | 1,476,800 | 0 |
| 11-Nov-2022 | 166.00 | 167.00 | 165.00 | 165.00 | 39,600 | 0 |
| 10-Nov-2022 | 166.00 | 172.00 | 166.00 | 166.00 | 22,800 | 0 |
| 09-Nov-2022 | 167.00 | 168.00 | 165.00 | 166.00 | 57,700 | 0 |
| 08-Nov-2022 | 168.00 | 168.00 | 166.00 | 168.00 | 16,800 | 0 |
| 07-Nov-2022 | 166.00 | 170.00 | 166.00 | 168.00 | 236,900 | 0 |
| 04-Nov-2022 | 167.00 | 171.00 | 166.00 | 166.00 | 168,500 | 0 |
| 03-Nov-2022 | 172.00 | 173.00 | 167.00 | 167.00 | 36,900 | 0 |
| 02-Nov-2022 | 178.00 | 178.00 | 168.00 | 168.00 | 435,600 | 0 |
| 01-Nov-2022 | 165.00 | 171.00 | 163.00 | 168.00 | 786,300 | 0 |
| 31-Oct-2022 | 179.00 | 179.00 | 160.00 | 165.00 | 282,500 | 0 |
| 28-Oct-2022 | 165.00 | 170.00 | 165.00 | 169.00 | 202,500 | 0 |
| 27-Oct-2022 | 163.00 | 167.00 | 163.00 | 165.00 | 58,100 | 0 |