| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 130.00 | 186.00 | 130.00 | 186.00 | 2,976,000 | 0 |
| 15-Mar-2023 | 148.00 | 152.00 | 138.00 | 138.00 | 1,400 | 0 |
| 14-Mar-2023 | 143.00 | 154.00 | 143.00 | 145.00 | 3,600 | 0 |
| 13-Mar-2023 | 154.00 | 154.00 | 144.00 | 153.00 | 15,500 | 0 |
| 10-Mar-2023 | 152.00 | 155.00 | 145.00 | 154.00 | 17,400 | 0 |
| 09-Mar-2023 | 147.00 | 152.00 | 147.00 | 152.00 | 2,100 | 0 |
| 08-Mar-2023 | 157.00 | 164.00 | 147.00 | 147.00 | 35,000 | 0 |
| 07-Mar-2023 | 158.00 | 167.00 | 157.00 | 157.00 | 43,400 | 0 |
| 06-Mar-2023 | 161.00 | 168.00 | 161.00 | 168.00 | 18,300 | 0 |
| 03-Mar-2023 | 161.00 | 162.00 | 153.00 | 161.00 | 1,200 | 0 |
| 02-Mar-2023 | 162.00 | 164.00 | 153.00 | 162.00 | 6,200 | 0 |
| 01-Mar-2023 | 162.00 | 165.00 | 162.00 | 162.00 | 5,200 | 0 |
| 28-Feb-2023 | 150.00 | 162.00 | 148.00 | 162.00 | 13,500 | 0 |
| 27-Feb-2023 | 159.00 | 162.00 | 157.00 | 157.00 | 4,900 | 0 |
| 24-Feb-2023 | 159.00 | 160.00 | 159.00 | 159.00 | 5,300 | 0 |
| 23-Feb-2023 | 165.00 | 165.00 | 160.00 | 160.00 | 300 | 0 |
| 22-Feb-2023 | 157.00 | 166.00 | 155.00 | 165.00 | 18,100 | 0 |
| 21-Feb-2023 | 160.00 | 165.00 | 154.00 | 157.00 | 66,100 | 0 |
| 20-Feb-2023 | 165.00 | 174.00 | 163.00 | 165.00 | 3,400 | 0 |
| 17-Feb-2023 | 160.00 | 171.00 | 160.00 | 171.00 | 15,700 | 0 |
| 16-Feb-2023 | 160.00 | 171.00 | 160.00 | 170.00 | 2,600 | 0 |
| 15-Feb-2023 | 164.00 | 169.00 | 164.00 | 169.00 | 600 | 0 |
| 14-Feb-2023 | 171.00 | 171.00 | 171.00 | 171.00 | 100 | 0 |
| 13-Feb-2023 | 169.00 | 169.00 | 166.00 | 167.00 | 1,300 | 0 |
| 10-Feb-2023 | 159.00 | 169.00 | 159.00 | 169.00 | 33,400 | 0 |
| 09-Feb-2023 | 161.00 | 167.00 | 161.00 | 166.00 | 40,600 | 0 |
| 08-Feb-2023 | 161.00 | 170.00 | 159.00 | 169.00 | 20,000 | 0 |
| 07-Feb-2023 | 170.00 | 170.00 | 167.00 | 168.00 | 3,100 | 0 |
| 06-Feb-2023 | 167.00 | 170.00 | 167.00 | 170.00 | 1,400 | 0 |
| 03-Feb-2023 | 172.00 | 172.00 | 167.00 | 167.00 | 15,800 | 0 |
| 02-Feb-2023 | 173.00 | 173.00 | 171.00 | 172.00 | 1,200 | 0 |
| 01-Feb-2023 | 174.00 | 174.00 | 164.00 | 174.00 | 5,200 | 0 |
| 31-Jan-2023 | 174.00 | 181.00 | 174.00 | 174.00 | 44,200 | 0 |
| 30-Jan-2023 | 170.00 | 188.00 | 170.00 | 186.00 | 16,900 | 0 |
| 27-Jan-2023 | 171.00 | 171.00 | 170.00 | 170.00 | 5,700 | 0 |
| 26-Jan-2023 | 169.00 | 179.00 | 168.00 | 172.00 | 5,300 | 0 |
| 25-Jan-2023 | 170.00 | 170.00 | 168.00 | 169.00 | 21,900 | 0 |
| 24-Jan-2023 | 171.00 | 179.00 | 169.00 | 169.00 | 4,900 | 0 |
| 20-Jan-2023 | 173.00 | 186.00 | 167.00 | 180.00 | 48,400 | 0 |
| 19-Jan-2023 | 168.00 | 189.00 | 166.00 | 173.00 | 105,400 | 0 |
| 18-Jan-2023 | 179.00 | 179.00 | 168.00 | 169.00 | 13,100 | 0 |
| 17-Jan-2023 | 169.00 | 178.00 | 169.00 | 178.00 | 3,800 | 0 |
| 16-Jan-2023 | 175.00 | 175.00 | 170.00 | 170.00 | 2,200 | 0 |
| 13-Jan-2023 | 175.00 | 175.00 | 175.00 | 175.00 | 300 | 0 |
| 12-Jan-2023 | 175.00 | 175.00 | 175.00 | 175.00 | 700 | 0 |
| 11-Jan-2023 | 174.00 | 177.00 | 174.00 | 175.00 | 3,800 | 0 |
| 10-Jan-2023 | 165.00 | 180.00 | 165.00 | 174.00 | 53,700 | 0 |
| 09-Jan-2023 | 169.00 | 173.00 | 160.00 | 173.00 | 117,300 | 0 |
| 06-Jan-2023 | 170.00 | 170.00 | 159.00 | 169.00 | 9,300 | 0 |
| 05-Jan-2023 | 169.00 | 172.00 | 165.00 | 167.00 | 18,000 | 0 |
| 04-Jan-2023 | 167.00 | 172.00 | 167.00 | 169.00 | 1,500 | 0 |
| 03-Jan-2023 | 173.00 | 173.00 | 165.00 | 172.00 | 1,600 | 0 |
| 02-Jan-2023 | 175.00 | 175.00 | 173.00 | 173.00 | 7,100 | 0 |
| 30-Dec-2022 | 169.00 | 172.00 | 165.00 | 172.00 | 800 | 0 |
| 29-Dec-2022 | 174.00 | 174.00 | 173.00 | 173.00 | 2,500 | 0 |
| 28-Dec-2022 | 170.00 | 176.00 | 166.00 | 176.00 | 3,700 | 0 |
| 27-Dec-2022 | 176.00 | 176.00 | 166.00 | 167.00 | 100,300 | 0 |
| 26-Dec-2022 | 178.00 | 178.00 | 169.00 | 178.00 | 4,200 | 0 |
| 23-Dec-2022 | 174.00 | 180.00 | 168.00 | 180.00 | 34,400 | 0 |
| 22-Dec-2022 | 173.00 | 180.00 | 170.00 | 180.00 | 5,700 | 0 |
| 21-Dec-2022 | 180.00 | 183.00 | 170.00 | 170.00 | 31,600 | 0 |
| 20-Dec-2022 | 180.00 | 181.00 | 175.00 | 181.00 | 22,000 | 0 |
| 19-Dec-2022 | 186.00 | 186.00 | 185.00 | 185.00 | 2,700 | 0 |
| 16-Dec-2022 | 187.00 | 187.00 | 186.00 | 186.00 | 200 | 0 |
| 15-Dec-2022 | 186.00 | 187.00 | 182.00 | 185.00 | 15,900 | 0 |
| 14-Dec-2022 | 180.00 | 187.00 | 173.00 | 187.00 | 83,300 | 0 |
| 13-Dec-2022 | 175.00 | 180.00 | 175.00 | 180.00 | 33,700 | 0 |
| 12-Dec-2022 | 187.00 | 187.00 | 175.00 | 177.00 | 35,600 | 0 |
| 09-Dec-2022 | 181.00 | 188.00 | 181.00 | 187.00 | 22,300 | 0 |
| 08-Dec-2022 | 194.00 | 194.00 | 180.00 | 181.00 | 26,900 | 0 |
| 07-Dec-2022 | 194.00 | 194.00 | 187.00 | 191.00 | 26,400 | 0 |
| 06-Dec-2022 | 198.00 | 200.00 | 188.00 | 191.00 | 86,600 | 0 |
| 05-Dec-2022 | 195.00 | 200.00 | 193.00 | 193.00 | 75,500 | 0 |
| 02-Dec-2022 | 200.00 | 206.00 | 193.00 | 195.00 | 393,800 | 0 |
| 01-Dec-2022 | 198.00 | 206.00 | 191.00 | 200.00 | 102,800 | 0 |
| 30-Nov-2022 | 208.00 | 222.00 | 196.00 | 197.00 | 167,900 | 0 |
| 29-Nov-2022 | 210.00 | 210.00 | 198.00 | 198.00 | 236,600 | 0 |
| 28-Nov-2022 | 214.00 | 216.00 | 202.00 | 212.00 | 44,200 | 0 |
| 25-Nov-2022 | 214.00 | 214.00 | 204.00 | 206.00 | 139,400 | 0 |
| 24-Nov-2022 | 210.00 | 216.00 | 206.00 | 214.00 | 55,300 | 0 |
| 23-Nov-2022 | 208.00 | 216.00 | 202.00 | 216.00 | 227,300 | 0 |
| 22-Nov-2022 | 210.00 | 210.00 | 208.00 | 208.00 | 211,800 | 0 |
| 21-Nov-2022 | 214.00 | 214.00 | 212.00 | 212.00 | 10,800 | 0 |
| 18-Nov-2022 | 214.00 | 214.00 | 210.00 | 210.00 | 1,000 | 0 |
| 17-Nov-2022 | 216.00 | 216.00 | 208.00 | 210.00 | 16,700 | 0 |
| 16-Nov-2022 | 206.00 | 216.00 | 206.00 | 210.00 | 183,400 | 0 |
| 15-Nov-2022 | 206.00 | 208.00 | 199.00 | 208.00 | 11,800 | 0 |
| 14-Nov-2022 | 208.00 | 208.00 | 204.00 | 208.00 | 4,900 | 0 |
| 11-Nov-2022 | 208.00 | 208.00 | 202.00 | 208.00 | 3,800 | 0 |
| 10-Nov-2022 | 204.00 | 210.00 | 200.00 | 206.00 | 46,000 | 0 |
| 09-Nov-2022 | 254.00 | 254.00 | 200.00 | 204.00 | 41,000 | 0 |
| 08-Nov-2022 | 212.00 | 214.00 | 202.00 | 206.00 | 1,025,400 | 0 |
| 07-Nov-2022 | 210.00 | 216.00 | 206.00 | 206.00 | 101,200 | 0 |
| 04-Nov-2022 | 212.00 | 218.00 | 208.00 | 210.00 | 11,300 | 0 |
| 03-Nov-2022 | 208.00 | 234.00 | 202.00 | 212.00 | 397,800 | 0 |
| 02-Nov-2022 | 210.00 | 210.00 | 200.00 | 202.00 | 82,700 | 0 |
| 01-Nov-2022 | 218.00 | 218.00 | 206.00 | 206.00 | 83,500 | 0 |
| 31-Oct-2022 | 208.00 | 242.00 | 208.00 | 212.00 | 180,500 | 0 |
| 28-Oct-2022 | 199.00 | 238.00 | 198.00 | 208.00 | 1,028,800 | 0 |
| 27-Oct-2022 | 202.00 | 202.00 | 197.00 | 199.00 | 63,600 | 0 |