| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 135.00 | 149.00 | 135.00 | 142.00 | 116,500 | 0 |
| 15-Mar-2023 | 136.00 | 153.00 | 136.00 | 144.00 | 310,100 | 0 |
| 14-Mar-2023 | 148.00 | 150.00 | 145.00 | 145.00 | 271,000 | 0 |
| 13-Mar-2023 | 154.00 | 154.00 | 148.00 | 148.00 | 178,700 | 0 |
| 10-Mar-2023 | 154.00 | 154.00 | 151.00 | 154.00 | 117,300 | 0 |
| 09-Mar-2023 | 152.00 | 154.00 | 148.00 | 154.00 | 63,900 | 0 |
| 08-Mar-2023 | 156.00 | 156.00 | 150.00 | 152.00 | 283,100 | 0 |
| 07-Mar-2023 | 157.00 | 166.00 | 150.00 | 156.00 | 11,352,300 | 0 |
| 06-Mar-2023 | 154.00 | 160.00 | 154.00 | 157.00 | 55,500 | 0 |
| 03-Mar-2023 | 155.00 | 156.00 | 153.00 | 156.00 | 87,300 | 0 |
| 02-Mar-2023 | 154.00 | 158.00 | 154.00 | 155.00 | 46,900 | 0 |
| 01-Mar-2023 | 155.00 | 160.00 | 154.00 | 154.00 | 223,500 | 0 |
| 28-Feb-2023 | 151.00 | 163.00 | 151.00 | 155.00 | 525,000 | 0 |
| 27-Feb-2023 | 160.00 | 165.00 | 158.00 | 161.00 | 235,200 | 0 |
| 24-Feb-2023 | 165.00 | 166.00 | 159.00 | 160.00 | 291,800 | 0 |
| 23-Feb-2023 | 155.00 | 164.00 | 155.00 | 160.00 | 217,900 | 0 |
| 22-Feb-2023 | 155.00 | 165.00 | 155.00 | 160.00 | 171,300 | 0 |
| 21-Feb-2023 | 165.00 | 167.00 | 159.00 | 161.00 | 865,300 | 0 |
| 20-Feb-2023 | 155.00 | 167.00 | 155.00 | 165.00 | 80,300 | 0 |
| 17-Feb-2023 | 157.00 | 168.00 | 157.00 | 165.00 | 179,200 | 0 |
| 16-Feb-2023 | 159.00 | 169.00 | 159.00 | 166.00 | 200,100 | 0 |
| 15-Feb-2023 | 158.00 | 170.00 | 158.00 | 168.00 | 65,700 | 0 |
| 14-Feb-2023 | 159.00 | 169.00 | 159.00 | 167.00 | 169,600 | 0 |
| 13-Feb-2023 | 168.00 | 169.00 | 166.00 | 169.00 | 91,200 | 0 |
| 10-Feb-2023 | 165.00 | 171.00 | 160.00 | 167.00 | 505,400 | 0 |
| 09-Feb-2023 | 173.00 | 173.00 | 166.00 | 168.00 | 606,000 | 0 |
| 08-Feb-2023 | 173.00 | 176.00 | 172.00 | 173.00 | 285,100 | 0 |
| 07-Feb-2023 | 175.00 | 175.00 | 173.00 | 173.00 | 325,300 | 0 |
| 06-Feb-2023 | 180.00 | 180.00 | 174.00 | 175.00 | 65,800 | 0 |
| 03-Feb-2023 | 174.00 | 175.00 | 174.00 | 174.00 | 217,800 | 0 |
| 02-Feb-2023 | 173.00 | 175.00 | 173.00 | 175.00 | 55,300 | 0 |
| 01-Feb-2023 | 176.00 | 176.00 | 173.00 | 173.00 | 12,100 | 0 |
| 31-Jan-2023 | 174.00 | 176.00 | 174.00 | 176.00 | 55,000 | 0 |
| 30-Jan-2023 | 174.00 | 174.00 | 173.00 | 174.00 | 54,700 | 0 |
| 27-Jan-2023 | 175.00 | 177.00 | 171.00 | 174.00 | 88,800 | 0 |
| 26-Jan-2023 | 173.00 | 174.00 | 173.00 | 174.00 | 48,900 | 0 |
| 25-Jan-2023 | 173.00 | 174.00 | 170.00 | 173.00 | 363,100 | 0 |
| 24-Jan-2023 | 177.00 | 177.00 | 172.00 | 174.00 | 43,200 | 0 |
| 20-Jan-2023 | 180.00 | 180.00 | 172.00 | 174.00 | 120,500 | 0 |
| 19-Jan-2023 | 175.00 | 175.00 | 172.00 | 175.00 | 56,700 | 0 |
| 18-Jan-2023 | 178.00 | 178.00 | 175.00 | 176.00 | 39,800 | 0 |
| 17-Jan-2023 | 177.00 | 178.00 | 174.00 | 178.00 | 51,000 | 0 |
| 16-Jan-2023 | 176.00 | 179.00 | 175.00 | 176.00 | 37,000 | 0 |
| 13-Jan-2023 | 180.00 | 180.00 | 173.00 | 176.00 | 19,000 | 0 |
| 12-Jan-2023 | 173.00 | 178.00 | 173.00 | 176.00 | 21,900 | 0 |
| 11-Jan-2023 | 173.00 | 177.00 | 172.00 | 173.00 | 174,000 | 0 |
| 10-Jan-2023 | 176.00 | 181.00 | 172.00 | 173.00 | 217,800 | 0 |
| 09-Jan-2023 | 177.00 | 184.00 | 175.00 | 176.00 | 70,500 | 0 |
| 06-Jan-2023 | 175.00 | 180.00 | 175.00 | 177.00 | 142,900 | 0 |
| 05-Jan-2023 | 185.00 | 186.00 | 178.00 | 178.00 | 291,300 | 0 |
| 04-Jan-2023 | 176.00 | 186.00 | 176.00 | 183.00 | 588,500 | 0 |
| 03-Jan-2023 | 182.00 | 187.00 | 178.00 | 186.00 | 177,700 | 0 |
| 02-Jan-2023 | 174.00 | 185.00 | 171.00 | 177.00 | 99,600 | 0 |
| 30-Dec-2022 | 167.00 | 181.00 | 167.00 | 173.00 | 118,100 | 0 |
| 29-Dec-2022 | 170.00 | 183.00 | 170.00 | 175.00 | 41,200 | 0 |
| 28-Dec-2022 | 169.00 | 181.00 | 169.00 | 180.00 | 100,900 | 0 |
| 27-Dec-2022 | 173.00 | 193.00 | 173.00 | 179.00 | 221,700 | 0 |
| 26-Dec-2022 | 173.00 | 185.00 | 173.00 | 183.00 | 114,300 | 0 |
| 23-Dec-2022 | 163.00 | 189.00 | 163.00 | 183.00 | 669,100 | 0 |
| 22-Dec-2022 | 164.00 | 176.00 | 164.00 | 172.00 | 235,800 | 0 |
| 21-Dec-2022 | 175.00 | 177.00 | 172.00 | 172.00 | 371,000 | 0 |
| 20-Dec-2022 | 179.00 | 179.00 | 172.00 | 177.00 | 2,044,100 | 0 |
| 19-Dec-2022 | 188.00 | 188.00 | 178.00 | 179.00 | 1,673,500 | 0 |
| 16-Dec-2022 | 189.00 | 195.00 | 187.00 | 188.00 | 128,200 | 0 |
| 15-Dec-2022 | 193.00 | 195.00 | 189.00 | 189.00 | 88,900 | 0 |
| 14-Dec-2022 | 194.00 | 197.00 | 190.00 | 190.00 | 279,600 | 0 |
| 13-Dec-2022 | 194.00 | 198.00 | 191.00 | 194.00 | 111,900 | 0 |
| 12-Dec-2022 | 191.00 | 200.00 | 190.00 | 194.00 | 143,700 | 0 |
| 09-Dec-2022 | 193.00 | 202.00 | 186.00 | 191.00 | 371,600 | 0 |
| 08-Dec-2022 | 196.00 | 197.00 | 185.00 | 193.00 | 267,000 | 0 |
| 07-Dec-2022 | 184.00 | 196.00 | 184.00 | 190.00 | 75,000 | 0 |
| 06-Dec-2022 | 189.00 | 200.00 | 189.00 | 193.00 | 123,500 | 0 |
| 05-Dec-2022 | 200.00 | 200.00 | 198.00 | 198.00 | 33,400 | 0 |
| 02-Dec-2022 | 198.00 | 202.00 | 198.00 | 200.00 | 178,700 | 0 |
| 01-Dec-2022 | 195.00 | 204.00 | 195.00 | 198.00 | 86,200 | 0 |
| 30-Nov-2022 | 198.00 | 206.00 | 193.00 | 195.00 | 630,600 | 0 |
| 29-Nov-2022 | 200.00 | 202.00 | 198.00 | 198.00 | 331,900 | 0 |
| 28-Nov-2022 | 193.00 | 204.00 | 193.00 | 200.00 | 73,600 | 0 |
| 25-Nov-2022 | 200.00 | 204.00 | 200.00 | 202.00 | 236,300 | 0 |
| 24-Nov-2022 | 200.00 | 208.00 | 200.00 | 202.00 | 596,800 | 0 |
| 23-Nov-2022 | 206.00 | 208.00 | 202.00 | 206.00 | 105,000 | 0 |
| 22-Nov-2022 | 204.00 | 208.00 | 202.00 | 202.00 | 71,600 | 0 |
| 21-Nov-2022 | 208.00 | 208.00 | 202.00 | 204.00 | 179,200 | 0 |
| 18-Nov-2022 | 200.00 | 206.00 | 200.00 | 202.00 | 212,200 | 0 |
| 17-Nov-2022 | 202.00 | 206.00 | 198.00 | 204.00 | 399,100 | 0 |
| 16-Nov-2022 | 202.00 | 204.00 | 200.00 | 204.00 | 181,700 | 0 |
| 15-Nov-2022 | 206.00 | 208.00 | 200.00 | 202.00 | 598,300 | 0 |
| 14-Nov-2022 | 208.00 | 210.00 | 204.00 | 206.00 | 287,100 | 0 |
| 11-Nov-2022 | 206.00 | 210.00 | 202.00 | 208.00 | 484,900 | 0 |
| 10-Nov-2022 | 208.00 | 210.00 | 204.00 | 206.00 | 232,300 | 0 |
| 09-Nov-2022 | 212.00 | 212.00 | 206.00 | 206.00 | 234,500 | 0 |
| 08-Nov-2022 | 212.00 | 214.00 | 204.00 | 210.00 | 594,200 | 0 |
| 07-Nov-2022 | 206.00 | 216.00 | 206.00 | 208.00 | 991,800 | 0 |
| 04-Nov-2022 | 208.00 | 208.00 | 202.00 | 206.00 | 355,000 | 0 |
| 03-Nov-2022 | 199.00 | 214.00 | 199.00 | 206.00 | 1,544,200 | 0 |
| 02-Nov-2022 | 192.00 | 208.00 | 192.00 | 200.00 | 1,021,500 | 0 |
| 01-Nov-2022 | 200.00 | 208.00 | 196.00 | 200.00 | 1,312,500 | 0 |
| 31-Oct-2022 | 210.00 | 224.00 | 202.00 | 202.00 | 3,814,900 | 0 |
| 28-Oct-2022 | 187.00 | 224.00 | 187.00 | 216.00 | 6,071,000 | 0 |
| 27-Oct-2022 | 185.00 | 202.00 | 185.00 | 197.00 | 688,700 | 0 |