| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 164.00 | 174.00 | 164.00 | 170.00 | 31,600 | 0 |
| 15-Mar-2023 | 180.00 | 180.00 | 166.00 | 174.00 | 7,400 | 0 |
| 14-Mar-2023 | 166.00 | 180.00 | 166.00 | 172.00 | 10,800 | 0 |
| 13-Mar-2023 | 178.00 | 178.00 | 166.00 | 172.00 | 97,900 | 0 |
| 10-Mar-2023 | 176.00 | 180.00 | 174.00 | 178.00 | 18,900 | 0 |
| 09-Mar-2023 | 181.00 | 185.00 | 176.00 | 176.00 | 81,100 | 0 |
| 08-Mar-2023 | 180.00 | 190.00 | 175.00 | 181.00 | 91,200 | 0 |
| 07-Mar-2023 | 179.00 | 194.00 | 175.00 | 180.00 | 159,200 | 0 |
| 06-Mar-2023 | 176.00 | 181.00 | 170.00 | 179.00 | 4,100 | 0 |
| 03-Mar-2023 | 185.00 | 186.00 | 174.00 | 176.00 | 29,000 | 0 |
| 02-Mar-2023 | 181.00 | 185.00 | 177.00 | 185.00 | 41,200 | 0 |
| 01-Mar-2023 | 187.00 | 200.00 | 176.00 | 181.00 | 149,000 | 0 |
| 28-Feb-2023 | 182.00 | 189.00 | 180.00 | 187.00 | 27,200 | 0 |
| 27-Feb-2023 | 181.00 | 184.00 | 177.00 | 182.00 | 27,000 | 0 |
| 24-Feb-2023 | 184.00 | 184.00 | 177.00 | 181.00 | 199,700 | 0 |
| 23-Feb-2023 | 180.00 | 185.00 | 175.00 | 184.00 | 122,700 | 0 |
| 22-Feb-2023 | 177.00 | 184.00 | 175.00 | 180.00 | 122,200 | 0 |
| 21-Feb-2023 | 185.00 | 192.00 | 176.00 | 184.00 | 56,700 | 0 |
| 20-Feb-2023 | 181.00 | 195.00 | 181.00 | 184.00 | 205,100 | 0 |
| 17-Feb-2023 | 179.00 | 199.00 | 177.00 | 181.00 | 243,100 | 0 |
| 16-Feb-2023 | 174.00 | 189.00 | 174.00 | 179.00 | 171,800 | 0 |
| 15-Feb-2023 | 175.00 | 179.00 | 173.00 | 174.00 | 105,300 | 0 |
| 14-Feb-2023 | 179.00 | 180.00 | 175.00 | 175.00 | 90,500 | 0 |
| 13-Feb-2023 | 177.00 | 189.00 | 173.00 | 178.00 | 641,600 | 0 |
| 10-Feb-2023 | 185.00 | 185.00 | 173.00 | 175.00 | 145,400 | 0 |
| 09-Feb-2023 | 198.00 | 198.00 | 185.00 | 185.00 | 191,100 | 0 |
| 08-Feb-2023 | 202.00 | 202.00 | 193.00 | 198.00 | 42,900 | 0 |
| 07-Feb-2023 | 204.00 | 208.00 | 197.00 | 200.00 | 68,500 | 0 |
| 06-Feb-2023 | 193.00 | 216.00 | 193.00 | 202.00 | 328,300 | 0 |
| 03-Feb-2023 | 204.00 | 208.00 | 190.00 | 192.00 | 122,500 | 0 |
| 02-Feb-2023 | 222.00 | 222.00 | 204.00 | 204.00 | 329,100 | 0 |
| 01-Feb-2023 | 183.00 | 234.00 | 183.00 | 218.00 | 2,277,500 | 0 |
| 31-Jan-2023 | 170.00 | 190.00 | 170.00 | 180.00 | 188,700 | 0 |
| 30-Jan-2023 | 169.00 | 179.00 | 164.00 | 170.00 | 13,100 | 0 |
| 27-Jan-2023 | 158.00 | 183.00 | 158.00 | 169.00 | 195,600 | 0 |
| 26-Jan-2023 | 160.00 | 163.00 | 155.00 | 158.00 | 519,500 | 0 |
| 25-Jan-2023 | 160.00 | 169.00 | 158.00 | 161.00 | 55,200 | 0 |
| 24-Jan-2023 | 174.00 | 174.00 | 158.00 | 169.00 | 12,100 | 0 |
| 20-Jan-2023 | 168.00 | 168.00 | 162.00 | 164.00 | 19,400 | 0 |
| 19-Jan-2023 | 153.00 | 177.00 | 153.00 | 168.00 | 232,500 | 0 |
| 18-Jan-2023 | 160.00 | 162.00 | 152.00 | 161.00 | 191,200 | 0 |
| 17-Jan-2023 | 160.00 | 162.00 | 151.00 | 160.00 | 41,500 | 0 |
| 16-Jan-2023 | 169.00 | 169.00 | 158.00 | 158.00 | 41,100 | 0 |
| 13-Jan-2023 | 149.00 | 175.00 | 149.00 | 169.00 | 66,800 | 0 |
| 12-Jan-2023 | 149.00 | 160.00 | 147.00 | 155.00 | 9,200 | 0 |
| 11-Jan-2023 | 156.00 | 157.00 | 149.00 | 149.00 | 185,500 | 0 |
| 10-Jan-2023 | 160.00 | 161.00 | 156.00 | 157.00 | 121,300 | 0 |
| 09-Jan-2023 | 167.00 | 167.00 | 157.00 | 157.00 | 52,400 | 0 |
| 06-Jan-2023 | 179.00 | 179.00 | 167.00 | 167.00 | 456,900 | 0 |
| 05-Jan-2023 | 179.00 | 180.00 | 175.00 | 179.00 | 36,900 | 0 |
| 04-Jan-2023 | 179.00 | 180.00 | 178.00 | 179.00 | 31,400 | 0 |
| 03-Jan-2023 | 180.00 | 181.00 | 173.00 | 181.00 | 29,500 | 0 |
| 02-Jan-2023 | 177.00 | 180.00 | 177.00 | 180.00 | 18,300 | 0 |
| 30-Dec-2022 | 176.00 | 181.00 | 176.00 | 177.00 | 17,000 | 0 |
| 29-Dec-2022 | 182.00 | 182.00 | 176.00 | 176.00 | 42,100 | 0 |
| 28-Dec-2022 | 182.00 | 183.00 | 180.00 | 180.00 | 6,800 | 0 |
| 27-Dec-2022 | 179.00 | 182.00 | 176.00 | 182.00 | 92,900 | 0 |
| 26-Dec-2022 | 184.00 | 187.00 | 176.00 | 179.00 | 63,500 | 0 |
| 23-Dec-2022 | 183.00 | 187.00 | 183.00 | 184.00 | 69,800 | 0 |
| 22-Dec-2022 | 179.00 | 184.00 | 177.00 | 183.00 | 25,400 | 0 |
| 21-Dec-2022 | 187.00 | 187.00 | 179.00 | 179.00 | 36,200 | 0 |
| 20-Dec-2022 | 176.00 | 182.00 | 176.00 | 179.00 | 119,500 | 0 |
| 19-Dec-2022 | 175.00 | 180.00 | 175.00 | 175.00 | 27,200 | 0 |
| 16-Dec-2022 | 179.00 | 179.00 | 174.00 | 174.00 | 74,700 | 0 |
| 15-Dec-2022 | 174.00 | 190.00 | 174.00 | 176.00 | 90,500 | 0 |
| 14-Dec-2022 | 178.00 | 179.00 | 173.00 | 174.00 | 116,300 | 0 |
| 13-Dec-2022 | 184.00 | 188.00 | 173.00 | 178.00 | 77,000 | 0 |
| 12-Dec-2022 | 182.00 | 191.00 | 180.00 | 184.00 | 160,800 | 0 |
| 09-Dec-2022 | 194.00 | 194.00 | 181.00 | 181.00 | 544,600 | 0 |
| 08-Dec-2022 | 208.00 | 208.00 | 194.00 | 194.00 | 346,000 | 0 |
| 07-Dec-2022 | 212.00 | 212.00 | 196.00 | 208.00 | 280,400 | 0 |
| 06-Dec-2022 | 218.00 | 220.00 | 204.00 | 210.00 | 445,700 | 0 |
| 05-Dec-2022 | 200.00 | 220.00 | 186.00 | 218.00 | 992,900 | 0 |
| 02-Dec-2022 | 208.00 | 212.00 | 200.00 | 200.00 | 524,300 | 0 |
| 01-Dec-2022 | 228.00 | 230.00 | 214.00 | 214.00 | 859,400 | 0 |
| 30-Nov-2022 | 232.00 | 236.00 | 222.00 | 230.00 | 582,700 | 0 |
| 29-Nov-2022 | 230.00 | 234.00 | 224.00 | 232.00 | 586,200 | 0 |
| 28-Nov-2022 | 230.00 | 236.00 | 228.00 | 234.00 | 260,900 | 0 |
| 25-Nov-2022 | 234.00 | 250.00 | 224.00 | 236.00 | 599,700 | 0 |
| 24-Nov-2022 | 228.00 | 240.00 | 220.00 | 234.00 | 697,000 | 0 |
| 23-Nov-2022 | 210.00 | 236.00 | 210.00 | 228.00 | 2,421,800 | 0 |
| 22-Nov-2022 | 240.00 | 290.00 | 224.00 | 224.00 | 11,786,500 | 0 |
| 21-Nov-2022 | 236.00 | 252.00 | 236.00 | 240.00 | 1,805,600 | 0 |
| 18-Nov-2022 | 264.00 | 264.00 | 252.00 | 252.00 | 958,000 | 0 |
| 17-Nov-2022 | 290.00 | 300.00 | 270.00 | 270.00 | 8,496,600 | 0 |
| 16-Nov-2022 | 308.00 | 318.00 | 290.00 | 290.00 | 4,352,400 | 0 |
| 15-Nov-2022 | 328.00 | 348.00 | 306.00 | 310.00 | 14,184,600 | 0 |
| 14-Nov-2022 | 350.00 | 350.00 | 328.00 | 328.00 | 329,500 | 0 |
| 11-Nov-2022 | 368.00 | 388.00 | 346.00 | 352.00 | 5,394,100 | 0 |
| 10-Nov-2022 | 380.00 | 380.00 | 354.00 | 370.00 | 350,500 | 0 |
| 09-Nov-2022 | 394.00 | 404.00 | 376.00 | 380.00 | 344,500 | 0 |
| 08-Nov-2022 | 402.00 | 412.00 | 392.00 | 404.00 | 97,300 | 0 |
| 07-Nov-2022 | 420.00 | 430.00 | 400.00 | 400.00 | 223,800 | 0 |
| 04-Nov-2022 | 420.00 | 430.00 | 418.00 | 430.00 | 47,900 | 0 |
| 03-Nov-2022 | 412.00 | 420.00 | 402.00 | 420.00 | 8,400 | 0 |
| 02-Nov-2022 | 404.00 | 414.00 | 404.00 | 410.00 | 42,500 | 0 |
| 01-Nov-2022 | 402.00 | 410.00 | 388.00 | 402.00 | 82,900 | 0 |
| 31-Oct-2022 | 430.00 | 430.00 | 400.00 | 402.00 | 166,800 | 0 |
| 28-Oct-2022 | 408.00 | 430.00 | 394.00 | 430.00 | 258,400 | 0 |
| 27-Oct-2022 | 400.00 | 430.00 | 392.00 | 408.00 | 47,300 | 0 |