| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 135.00 | 135.00 | 129.00 | 130.00 | 8,777,100 | 0 |
| 15-Mar-2023 | 138.00 | 138.00 | 133.00 | 135.00 | 4,810,600 | 0 |
| 14-Mar-2023 | 138.00 | 140.00 | 132.00 | 136.00 | 11,894,400 | 0 |
| 13-Mar-2023 | 142.00 | 143.00 | 137.00 | 138.00 | 12,879,800 | 0 |
| 10-Mar-2023 | 134.00 | 145.00 | 134.00 | 142.00 | 27,329,700 | 0 |
| 09-Mar-2023 | 136.00 | 137.00 | 133.00 | 134.00 | 4,502,500 | 0 |
| 08-Mar-2023 | 133.00 | 135.00 | 131.00 | 133.00 | 4,015,000 | 0 |
| 07-Mar-2023 | 135.00 | 135.00 | 132.00 | 133.00 | 3,132,600 | 0 |
| 06-Mar-2023 | 136.00 | 137.00 | 134.00 | 135.00 | 2,229,800 | 0 |
| 03-Mar-2023 | 136.00 | 137.00 | 134.00 | 136.00 | 2,493,400 | 0 |
| 02-Mar-2023 | 135.00 | 137.00 | 134.00 | 136.00 | 1,409,300 | 0 |
| 01-Mar-2023 | 136.00 | 137.00 | 135.00 | 135.00 | 2,517,400 | 0 |
| 28-Feb-2023 | 137.00 | 138.00 | 135.00 | 136.00 | 2,431,100 | 0 |
| 27-Feb-2023 | 138.00 | 139.00 | 137.00 | 137.00 | 2,147,000 | 0 |
| 24-Feb-2023 | 135.00 | 138.00 | 134.00 | 138.00 | 2,083,600 | 0 |
| 23-Feb-2023 | 137.00 | 137.00 | 134.00 | 135.00 | 3,489,100 | 0 |
| 22-Feb-2023 | 137.00 | 138.00 | 135.00 | 137.00 | 2,979,100 | 0 |
| 21-Feb-2023 | 138.00 | 139.00 | 136.00 | 137.00 | 3,162,500 | 0 |
| 20-Feb-2023 | 138.00 | 140.00 | 137.00 | 138.00 | 1,832,300 | 0 |
| 17-Feb-2023 | 140.00 | 142.00 | 136.00 | 138.00 | 9,307,100 | 0 |
| 16-Feb-2023 | 139.00 | 141.00 | 138.00 | 140.00 | 3,317,400 | 0 |
| 15-Feb-2023 | 142.00 | 143.00 | 139.00 | 139.00 | 6,221,100 | 0 |
| 14-Feb-2023 | 147.00 | 148.00 | 142.00 | 142.00 | 7,826,200 | 0 |
| 13-Feb-2023 | 146.00 | 148.00 | 146.00 | 147.00 | 545,400 | 0 |
| 10-Feb-2023 | 145.00 | 147.00 | 144.00 | 146.00 | 2,595,700 | 0 |
| 09-Feb-2023 | 149.00 | 149.00 | 145.00 | 145.00 | 5,342,200 | 0 |
| 08-Feb-2023 | 149.00 | 149.00 | 146.00 | 149.00 | 2,453,900 | 0 |
| 07-Feb-2023 | 148.00 | 150.00 | 144.00 | 149.00 | 2,262,000 | 0 |
| 06-Feb-2023 | 148.00 | 152.00 | 148.00 | 148.00 | 6,583,300 | 0 |
| 03-Feb-2023 | 146.00 | 152.00 | 145.00 | 148.00 | 28,014,500 | 0 |
| 02-Feb-2023 | 144.00 | 147.00 | 144.00 | 146.00 | 2,585,800 | 0 |
| 01-Feb-2023 | 145.00 | 146.00 | 144.00 | 144.00 | 3,228,100 | 0 |
| 31-Jan-2023 | 144.00 | 146.00 | 143.00 | 145.00 | 2,972,500 | 0 |
| 30-Jan-2023 | 146.00 | 147.00 | 143.00 | 143.00 | 3,677,000 | 0 |
| 27-Jan-2023 | 142.00 | 147.00 | 142.00 | 145.00 | 12,657,100 | 0 |
| 26-Jan-2023 | 142.00 | 145.00 | 142.00 | 142.00 | 3,843,600 | 0 |
| 25-Jan-2023 | 138.00 | 145.00 | 138.00 | 142.00 | 15,028,400 | 0 |
| 24-Jan-2023 | 138.00 | 139.00 | 137.00 | 138.00 | 2,497,200 | 0 |
| 20-Jan-2023 | 138.00 | 138.00 | 137.00 | 138.00 | 1,591,000 | 0 |
| 19-Jan-2023 | 137.00 | 138.00 | 136.00 | 137.00 | 6,589,700 | 0 |
| 18-Jan-2023 | 136.00 | 140.00 | 135.00 | 137.00 | 3,715,700 | 0 |
| 17-Jan-2023 | 135.00 | 137.00 | 135.00 | 136.00 | 4,235,500 | 0 |
| 16-Jan-2023 | 137.00 | 138.00 | 133.00 | 135.00 | 5,467,800 | 0 |
| 13-Jan-2023 | 135.00 | 138.00 | 135.00 | 137.00 | 2,171,800 | 0 |
| 12-Jan-2023 | 133.00 | 136.00 | 132.00 | 135.00 | 2,733,200 | 0 |
| 11-Jan-2023 | 134.00 | 135.00 | 131.00 | 133.00 | 2,187,000 | 0 |
| 10-Jan-2023 | 133.00 | 138.00 | 131.00 | 134.00 | 6,805,900 | 0 |
| 09-Jan-2023 | 139.00 | 141.00 | 133.00 | 133.00 | 10,231,300 | 0 |
| 06-Jan-2023 | 139.00 | 141.00 | 138.00 | 139.00 | 3,287,700 | 0 |
| 05-Jan-2023 | 147.00 | 149.00 | 137.00 | 139.00 | 37,774,000 | 0 |
| 04-Jan-2023 | 151.00 | 151.00 | 146.00 | 147.00 | 15,229,900 | 0 |
| 03-Jan-2023 | 154.00 | 154.00 | 149.00 | 150.00 | 6,701,300 | 0 |
| 02-Jan-2023 | 149.00 | 152.00 | 149.00 | 152.00 | 830,600 | 0 |
| 30-Dec-2022 | 151.00 | 151.00 | 149.00 | 149.00 | 3,063,100 | 0 |
| 29-Dec-2022 | 151.00 | 151.00 | 148.00 | 150.00 | 1,156,600 | 0 |
| 28-Dec-2022 | 153.00 | 153.00 | 149.00 | 150.00 | 5,731,400 | 0 |
| 27-Dec-2022 | 152.00 | 153.00 | 151.00 | 152.00 | 2,879,700 | 0 |
| 26-Dec-2022 | 154.00 | 154.00 | 152.00 | 152.00 | 2,767,300 | 0 |
| 23-Dec-2022 | 155.00 | 156.00 | 152.00 | 154.00 | 1,980,800 | 0 |
| 22-Dec-2022 | 154.00 | 155.00 | 153.00 | 155.00 | 893,900 | 0 |
| 21-Dec-2022 | 154.00 | 156.00 | 151.00 | 153.00 | 1,966,100 | 0 |
| 20-Dec-2022 | 154.00 | 155.00 | 153.00 | 154.00 | 613,300 | 0 |
| 19-Dec-2022 | 156.00 | 156.00 | 153.00 | 154.00 | 1,171,300 | 0 |
| 16-Dec-2022 | 157.00 | 157.00 | 156.00 | 156.00 | 930,400 | 0 |
| 15-Dec-2022 | 156.00 | 159.00 | 156.00 | 158.00 | 2,100,100 | 0 |
| 14-Dec-2022 | 157.00 | 158.00 | 155.00 | 155.00 | 2,003,600 | 0 |
| 13-Dec-2022 | 157.00 | 158.00 | 155.00 | 157.00 | 861,300 | 0 |
| 12-Dec-2022 | 158.00 | 158.00 | 155.00 | 157.00 | 1,465,800 | 0 |
| 09-Dec-2022 | 157.00 | 160.00 | 156.00 | 158.00 | 3,457,000 | 0 |
| 08-Dec-2022 | 152.00 | 157.00 | 151.00 | 156.00 | 3,156,300 | 0 |
| 07-Dec-2022 | 157.00 | 159.00 | 151.00 | 152.00 | 6,143,600 | 0 |
| 06-Dec-2022 | 161.00 | 162.00 | 155.00 | 155.00 | 9,610,800 | 0 |
| 05-Dec-2022 | 162.00 | 166.00 | 161.00 | 161.00 | 4,720,500 | 0 |
| 02-Dec-2022 | 164.00 | 164.00 | 162.00 | 162.00 | 1,765,300 | 0 |
| 01-Dec-2022 | 164.00 | 165.00 | 162.00 | 163.00 | 907,500 | 0 |
| 30-Nov-2022 | 163.00 | 164.00 | 162.00 | 164.00 | 804,300 | 0 |
| 29-Nov-2022 | 164.00 | 164.00 | 161.00 | 163.00 | 3,685,300 | 0 |
| 28-Nov-2022 | 164.00 | 166.00 | 162.00 | 163.00 | 5,811,300 | 0 |
| 25-Nov-2022 | 166.00 | 168.00 | 161.00 | 164.00 | 6,314,200 | 0 |
| 24-Nov-2022 | 166.00 | 168.00 | 166.00 | 166.00 | 1,857,300 | 0 |
| 23-Nov-2022 | 166.00 | 167.00 | 165.00 | 166.00 | 1,027,400 | 0 |
| 22-Nov-2022 | 166.00 | 167.00 | 165.00 | 166.00 | 1,786,000 | 0 |
| 21-Nov-2022 | 165.00 | 167.00 | 165.00 | 166.00 | 1,322,200 | 0 |
| 18-Nov-2022 | 165.00 | 167.00 | 164.00 | 165.00 | 2,510,700 | 0 |
| 17-Nov-2022 | 165.00 | 169.00 | 165.00 | 165.00 | 4,937,300 | 0 |
| 16-Nov-2022 | 166.00 | 167.00 | 164.00 | 165.00 | 4,242,000 | 0 |
| 15-Nov-2022 | 165.00 | 168.00 | 165.00 | 166.00 | 2,549,400 | 0 |
| 14-Nov-2022 | 167.00 | 169.00 | 165.00 | 166.00 | 4,104,400 | 0 |
| 11-Nov-2022 | 166.00 | 169.00 | 166.00 | 167.00 | 11,494,600 | 0 |
| 10-Nov-2022 | 168.00 | 168.00 | 165.00 | 166.00 | 3,105,400 | 0 |
| 09-Nov-2022 | 167.00 | 168.00 | 165.00 | 168.00 | 3,171,300 | 0 |
| 08-Nov-2022 | 167.00 | 170.00 | 165.00 | 167.00 | 2,832,500 | 0 |
| 07-Nov-2022 | 165.00 | 169.00 | 164.00 | 167.00 | 7,725,300 | 0 |
| 04-Nov-2022 | 167.00 | 168.00 | 164.00 | 165.00 | 4,150,100 | 0 |
| 03-Nov-2022 | 168.00 | 168.00 | 166.00 | 167.00 | 2,513,500 | 0 |
| 02-Nov-2022 | 168.00 | 168.00 | 166.00 | 168.00 | 1,794,900 | 0 |
| 01-Nov-2022 | 168.00 | 170.00 | 167.00 | 168.00 | 3,432,600 | 0 |
| 31-Oct-2022 | 169.00 | 170.00 | 167.00 | 168.00 | 2,371,300 | 0 |
| 28-Oct-2022 | 169.00 | 169.00 | 168.00 | 169.00 | 781,400 | 0 |
| 27-Oct-2022 | 168.00 | 170.00 | 168.00 | 169.00 | 1,485,000 | 0 |