| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 76.00 | 80.00 | 76.00 | 76.00 | 34,099,800 | 0 |
| 15-Mar-2023 | 87.00 | 87.00 | 81.00 | 81.00 | 1,922,200 | 0 |
| 14-Mar-2023 | 91.00 | 92.00 | 87.00 | 87.00 | 10,708,500 | 0 |
| 13-Mar-2023 | 93.00 | 99.00 | 93.00 | 93.00 | 13,768,000 | 0 |
| 10-Mar-2023 | 103.00 | 106.00 | 99.00 | 99.00 | 36,808,800 | 0 |
| 09-Mar-2023 | 103.00 | 112.00 | 100.00 | 106.00 | 35,642,700 | 0 |
| 08-Mar-2023 | 110.00 | 115.00 | 107.00 | 107.00 | 43,339,700 | 0 |
| 07-Mar-2023 | 120.00 | 125.00 | 115.00 | 115.00 | 30,880,800 | 0 |
| 06-Mar-2023 | 120.00 | 124.00 | 120.00 | 123.00 | 6,264,800 | 0 |
| 03-Mar-2023 | 122.00 | 124.00 | 121.00 | 122.00 | 6,524,100 | 0 |
| 02-Mar-2023 | 121.00 | 123.00 | 120.00 | 122.00 | 7,944,700 | 0 |
| 01-Mar-2023 | 122.00 | 123.00 | 121.00 | 121.00 | 7,180,000 | 0 |
| 28-Feb-2023 | 123.00 | 126.00 | 122.00 | 122.00 | 9,158,200 | 0 |
| 27-Feb-2023 | 122.00 | 124.00 | 122.00 | 123.00 | 4,914,900 | 0 |
| 24-Feb-2023 | 123.00 | 125.00 | 122.00 | 123.00 | 5,772,100 | 0 |
| 23-Feb-2023 | 126.00 | 126.00 | 122.00 | 122.00 | 8,925,800 | 0 |
| 22-Feb-2023 | 126.00 | 130.00 | 124.00 | 124.00 | 27,632,400 | 0 |
| 21-Feb-2023 | 128.00 | 128.00 | 124.00 | 125.00 | 12,905,700 | 0 |
| 20-Feb-2023 | 122.00 | 130.00 | 122.00 | 127.00 | 10,048,200 | 0 |
| 17-Feb-2023 | 135.00 | 137.00 | 127.00 | 130.00 | 26,342,000 | 0 |
| 16-Feb-2023 | 127.00 | 141.00 | 127.00 | 134.00 | 124,622,000 | 0 |
| 15-Feb-2023 | 128.00 | 129.00 | 126.00 | 127.00 | 4,895,200 | 0 |
| 14-Feb-2023 | 130.00 | 130.00 | 126.00 | 128.00 | 4,551,900 | 0 |
| 13-Feb-2023 | 126.00 | 130.00 | 124.00 | 129.00 | 13,903,700 | 0 |
| 10-Feb-2023 | 128.00 | 129.00 | 123.00 | 125.00 | 8,021,500 | 0 |
| 09-Feb-2023 | 127.00 | 130.00 | 126.00 | 127.00 | 11,639,500 | 0 |
| 08-Feb-2023 | 127.00 | 128.00 | 126.00 | 126.00 | 5,636,300 | 0 |
| 07-Feb-2023 | 128.00 | 131.00 | 126.00 | 126.00 | 15,114,200 | 0 |
| 06-Feb-2023 | 129.00 | 131.00 | 127.00 | 128.00 | 6,793,800 | 0 |
| 03-Feb-2023 | 130.00 | 134.00 | 128.00 | 129.00 | 11,992,200 | 0 |
| 02-Feb-2023 | 126.00 | 133.00 | 126.00 | 129.00 | 32,036,400 | 0 |
| 01-Feb-2023 | 127.00 | 128.00 | 125.00 | 125.00 | 5,846,400 | 0 |
| 31-Jan-2023 | 120.00 | 130.00 | 120.00 | 127.00 | 15,031,700 | 0 |
| 30-Jan-2023 | 137.00 | 137.00 | 127.00 | 128.00 | 38,643,200 | 0 |
| 27-Jan-2023 | 138.00 | 140.00 | 134.00 | 135.00 | 15,877,900 | 0 |
| 26-Jan-2023 | 136.00 | 143.00 | 136.00 | 138.00 | 41,676,300 | 0 |
| 25-Jan-2023 | 134.00 | 137.00 | 133.00 | 136.00 | 7,757,600 | 0 |
| 24-Jan-2023 | 134.00 | 137.00 | 132.00 | 134.00 | 11,416,300 | 0 |
| 20-Jan-2023 | 136.00 | 143.00 | 134.00 | 134.00 | 71,375,900 | 0 |
| 19-Jan-2023 | 133.00 | 136.00 | 131.00 | 136.00 | 6,945,200 | 0 |
| 18-Jan-2023 | 135.00 | 135.00 | 130.00 | 133.00 | 11,128,000 | 0 |
| 17-Jan-2023 | 133.00 | 137.00 | 131.00 | 135.00 | 18,492,400 | 0 |
| 16-Jan-2023 | 128.00 | 135.00 | 128.00 | 133.00 | 23,028,300 | 0 |
| 13-Jan-2023 | 126.00 | 128.00 | 123.00 | 128.00 | 10,055,800 | 0 |
| 12-Jan-2023 | 122.00 | 128.00 | 121.00 | 124.00 | 12,159,900 | 0 |
| 11-Jan-2023 | 122.00 | 124.00 | 120.00 | 121.00 | 9,460,400 | 0 |
| 10-Jan-2023 | 128.00 | 128.00 | 120.00 | 120.00 | 9,502,900 | 0 |
| 09-Jan-2023 | 127.00 | 129.00 | 125.00 | 126.00 | 8,369,200 | 0 |
| 06-Jan-2023 | 127.00 | 129.00 | 123.00 | 126.00 | 8,365,100 | 0 |
| 05-Jan-2023 | 137.00 | 137.00 | 126.00 | 127.00 | 33,018,600 | 0 |
| 04-Jan-2023 | 138.00 | 138.00 | 132.00 | 135.00 | 12,874,200 | 0 |
| 03-Jan-2023 | 130.00 | 138.00 | 130.00 | 136.00 | 47,960,500 | 0 |
| 02-Jan-2023 | 130.00 | 133.00 | 127.00 | 130.00 | 9,634,100 | 0 |
| 30-Dec-2022 | 135.00 | 135.00 | 127.00 | 128.00 | 12,369,400 | 0 |
| 29-Dec-2022 | 130.00 | 131.00 | 127.00 | 129.00 | 4,785,600 | 0 |
| 28-Dec-2022 | 133.00 | 136.00 | 130.00 | 130.00 | 11,034,400 | 0 |
| 27-Dec-2022 | 128.00 | 133.00 | 125.00 | 132.00 | 9,184,100 | 0 |
| 26-Dec-2022 | 132.00 | 133.00 | 127.00 | 128.00 | 10,786,400 | 0 |
| 23-Dec-2022 | 132.00 | 137.00 | 132.00 | 132.00 | 16,885,300 | 0 |
| 22-Dec-2022 | 139.00 | 141.00 | 131.00 | 132.00 | 25,934,200 | 0 |
| 21-Dec-2022 | 139.00 | 144.00 | 137.00 | 139.00 | 29,363,100 | 0 |
| 20-Dec-2022 | 150.00 | 160.00 | 139.00 | 139.00 | 157,947,200 | 0 |
| 19-Dec-2022 | 147.00 | 153.00 | 146.00 | 149.00 | 53,983,500 | 0 |
| 16-Dec-2022 | 148.00 | 153.00 | 144.00 | 147.00 | 74,323,700 | 0 |
| 15-Dec-2022 | 148.00 | 152.00 | 144.00 | 147.00 | 40,680,000 | 0 |
| 14-Dec-2022 | 150.00 | 155.00 | 142.00 | 148.00 | 114,538,300 | 0 |
| 13-Dec-2022 | 123.00 | 158.00 | 120.00 | 149.00 | 176,451,400 | 0 |
| 12-Dec-2022 | 128.00 | 130.00 | 122.00 | 122.00 | 17,485,200 | 0 |
| 09-Dec-2022 | 125.00 | 131.00 | 123.00 | 127.00 | 18,843,200 | 0 |
| 08-Dec-2022 | 127.00 | 129.00 | 120.00 | 124.00 | 15,332,500 | 0 |
| 07-Dec-2022 | 128.00 | 130.00 | 124.00 | 126.00 | 10,612,900 | 0 |
| 06-Dec-2022 | 130.00 | 136.00 | 124.00 | 128.00 | 26,868,500 | 0 |
| 05-Dec-2022 | 140.00 | 141.00 | 130.00 | 131.00 | 24,142,900 | 0 |
| 02-Dec-2022 | 133.00 | 144.00 | 133.00 | 139.00 | 31,054,400 | 0 |
| 01-Dec-2022 | 132.00 | 140.00 | 132.00 | 135.00 | 26,889,300 | 0 |
| 30-Nov-2022 | 148.00 | 150.00 | 138.00 | 138.00 | 134,888,400 | 0 |
| 29-Nov-2022 | 154.00 | 160.00 | 144.00 | 148.00 | 72,662,600 | 0 |
| 28-Nov-2022 | 157.00 | 162.00 | 151.00 | 154.00 | 37,125,800 | 0 |
| 25-Nov-2022 | 160.00 | 166.00 | 155.00 | 156.00 | 45,494,300 | 0 |
| 24-Nov-2022 | 154.00 | 164.00 | 150.00 | 159.00 | 58,886,600 | 0 |
| 23-Nov-2022 | 158.00 | 161.00 | 150.00 | 153.00 | 62,480,700 | 0 |
| 22-Nov-2022 | 162.00 | 162.00 | 155.00 | 158.00 | 27,985,300 | 0 |
| 21-Nov-2022 | 157.00 | 169.00 | 149.00 | 159.00 | 235,698,100 | 0 |
| 18-Nov-2022 | 151.00 | 160.00 | 146.00 | 157.00 | 95,474,300 | 0 |
| 17-Nov-2022 | 146.00 | 160.00 | 143.00 | 151.00 | 213,306,300 | 0 |
| 16-Nov-2022 | 139.00 | 148.00 | 134.00 | 146.00 | 199,825,800 | 0 |
| 15-Nov-2022 | 132.00 | 135.00 | 128.00 | 134.00 | 27,536,300 | 0 |
| 14-Nov-2022 | 125.00 | 138.00 | 122.00 | 131.00 | 158,658,900 | 0 |
| 11-Nov-2022 | 124.00 | 128.00 | 122.00 | 125.00 | 25,595,800 | 0 |
| 10-Nov-2022 | 129.00 | 130.00 | 120.00 | 123.00 | 42,066,900 | 0 |
| 09-Nov-2022 | 123.00 | 130.00 | 120.00 | 128.00 | 40,723,700 | 0 |
| 08-Nov-2022 | 128.00 | 129.00 | 124.00 | 124.00 | 36,833,000 | 0 |
| 07-Nov-2022 | 121.00 | 129.00 | 120.00 | 127.00 | 100,835,700 | 0 |
| 04-Nov-2022 | 118.00 | 122.00 | 116.00 | 118.00 | 29,968,200 | 0 |
| 03-Nov-2022 | 128.00 | 128.00 | 118.00 | 118.00 | 75,400,200 | 0 |
| 02-Nov-2022 | 120.00 | 126.00 | 119.00 | 126.00 | 43,592,900 | 0 |
| 01-Nov-2022 | 118.00 | 124.00 | 116.00 | 119.00 | 38,009,400 | 0 |
| 31-Oct-2022 | 117.00 | 121.00 | 116.00 | 119.00 | 16,196,800 | 0 |
| 28-Oct-2022 | 126.00 | 127.00 | 117.00 | 117.00 | 75,258,800 | 0 |
| 27-Oct-2022 | 119.00 | 129.00 | 119.00 | 125.00 | 65,569,700 | 0 |