| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 458.00 | 458.00 | 448.00 | 452.00 | 7,980,000 | 0 |
| 15-Mar-2023 | 435.00 | 466.00 | 435.00 | 458.00 | 6,503,000 | 0 |
| 14-Mar-2023 | 460.00 | 460.00 | 439.00 | 439.00 | 9,117,000 | 0 |
| 13-Mar-2023 | 458.00 | 468.00 | 444.00 | 464.00 | 16,195,000 | 0 |
| 10-Mar-2023 | 465.00 | 471.00 | 458.00 | 468.00 | 5,565,000 | 0 |
| 09-Mar-2023 | 452.00 | 470.00 | 446.00 | 465.00 | 4,958,000 | 0 |
| 08-Mar-2023 | 458.00 | 466.00 | 431.00 | 454.00 | 4,553,000 | 0 |
| 07-Mar-2023 | 466.00 | 466.00 | 457.00 | 458.00 | 5,813,000 | 0 |
| 06-Mar-2023 | 467.00 | 470.00 | 456.00 | 466.00 | 3,259,000 | 0 |
| 03-Mar-2023 | 480.00 | 482.00 | 460.00 | 468.00 | 14,337,000 | 0 |
| 02-Mar-2023 | 478.00 | 489.00 | 477.00 | 477.00 | 11,007,000 | 0 |
| 01-Mar-2023 | 489.00 | 489.00 | 475.00 | 478.00 | 20,002,000 | 0 |
| 28-Feb-2023 | 483.00 | 495.00 | 482.00 | 489.00 | 100,577,000 | 0 |
| 27-Feb-2023 | 490.00 | 497.00 | 480.00 | 483.00 | 18,082,000 | 0 |
| 24-Feb-2023 | 499.00 | 500.00 | 488.00 | 489.00 | 14,974,000 | 0 |
| 23-Feb-2023 | 485.00 | 502.50 | 485.00 | 499.00 | 21,018,000 | 0 |
| 22-Feb-2023 | 494.00 | 498.00 | 473.00 | 483.00 | 23,349,000 | 0 |
| 21-Feb-2023 | 479.00 | 510.00 | 479.00 | 497.00 | 33,311,000 | 0 |
| 20-Feb-2023 | 465.00 | 478.00 | 456.00 | 478.00 | 19,005,000 | 0 |
| 17-Feb-2023 | 471.00 | 474.00 | 461.00 | 465.00 | 14,799,000 | 0 |
| 16-Feb-2023 | 475.00 | 475.00 | 464.00 | 471.00 | 18,836,000 | 0 |
| 15-Feb-2023 | 460.00 | 478.00 | 460.00 | 465.00 | 36,017,000 | 0 |
| 14-Feb-2023 | 469.00 | 480.00 | 455.00 | 460.00 | 21,043,000 | 0 |
| 13-Feb-2023 | 465.00 | 494.00 | 465.00 | 470.00 | 25,885,000 | 0 |
| 10-Feb-2023 | 457.00 | 480.00 | 456.00 | 464.00 | 125,504,000 | 0 |
| 09-Feb-2023 | 448.00 | 465.00 | 442.00 | 458.00 | 14,620,000 | 0 |
| 08-Feb-2023 | 435.00 | 450.00 | 430.00 | 442.00 | 65,053,000 | 0 |
| 07-Feb-2023 | 411.00 | 443.00 | 409.00 | 435.00 | 21,588,000 | 0 |
| 06-Feb-2023 | 415.00 | 420.00 | 400.00 | 408.00 | 8,436,000 | 0 |
| 03-Feb-2023 | 388.00 | 417.00 | 387.00 | 414.00 | 23,778,000 | 0 |
| 02-Feb-2023 | 381.00 | 394.00 | 378.00 | 388.00 | 8,392,000 | 0 |
| 01-Feb-2023 | 380.00 | 401.00 | 377.00 | 377.00 | 27,400,000 | 0 |
| 31-Jan-2023 | 370.00 | 386.00 | 369.00 | 380.00 | 16,657,000 | 0 |
| 30-Jan-2023 | 352.00 | 374.00 | 352.00 | 370.00 | 8,374,000 | 0 |
| 27-Jan-2023 | 364.00 | 366.00 | 341.00 | 352.00 | 19,706,000 | 0 |
| 26-Jan-2023 | 354.00 | 365.00 | 350.00 | 356.00 | 7,726,000 | 0 |
| 25-Jan-2023 | 365.00 | 366.00 | 351.00 | 354.00 | 21,612,000 | 0 |
| 24-Jan-2023 | 385.00 | 385.00 | 363.00 | 365.00 | 13,484,000 | 0 |
| 20-Jan-2023 | 375.00 | 387.00 | 374.00 | 381.00 | 6,705,000 | 0 |
| 19-Jan-2023 | 359.00 | 380.00 | 359.00 | 372.00 | 10,119,000 | 0 |
| 18-Jan-2023 | 351.00 | 360.00 | 349.00 | 357.00 | 12,008,000 | 0 |
| 17-Jan-2023 | 355.00 | 355.00 | 347.00 | 352.00 | 30,240,000 | 0 |
| 16-Jan-2023 | 356.00 | 358.00 | 346.00 | 349.00 | 3,633,000 | 0 |
| 13-Jan-2023 | 356.00 | 356.00 | 352.00 | 356.00 | 6,974,000 | 0 |
| 12-Jan-2023 | 354.00 | 359.00 | 351.00 | 355.00 | 2,692,000 | 0 |
| 11-Jan-2023 | 351.00 | 360.00 | 349.00 | 354.00 | 17,533,000 | 0 |
| 10-Jan-2023 | 362.00 | 366.00 | 348.00 | 352.00 | 5,997,000 | 0 |
| 09-Jan-2023 | 372.00 | 372.00 | 357.00 | 363.00 | 4,893,000 | 0 |
| 06-Jan-2023 | 356.00 | 375.00 | 345.00 | 365.00 | 20,311,000 | 0 |
| 05-Jan-2023 | 360.00 | 374.00 | 350.00 | 350.00 | 22,774,000 | 0 |
| 04-Jan-2023 | 371.00 | 379.00 | 360.00 | 360.00 | 18,973,000 | 0 |
| 03-Jan-2023 | 375.00 | 381.00 | 367.00 | 371.00 | 11,103,000 | 0 |
| 02-Jan-2023 | 388.00 | 396.00 | 375.00 | 380.00 | 4,330,000 | 0 |
| 30-Dec-2022 | 386.00 | 387.00 | 380.00 | 385.00 | 1,001,000 | 0 |
| 29-Dec-2022 | 381.00 | 386.00 | 375.00 | 386.00 | 2,644,000 | 0 |
| 28-Dec-2022 | 381.00 | 387.00 | 377.00 | 381.00 | 3,124,000 | 0 |
| 27-Dec-2022 | 381.00 | 389.00 | 380.00 | 381.00 | 2,843,000 | 0 |
| 26-Dec-2022 | 370.00 | 383.00 | 366.00 | 381.00 | 3,115,000 | 0 |
| 23-Dec-2022 | 385.00 | 385.00 | 372.00 | 375.00 | 3,976,000 | 0 |
| 22-Dec-2022 | 380.00 | 390.00 | 379.00 | 380.00 | 7,442,000 | 0 |
| 21-Dec-2022 | 385.00 | 385.00 | 379.00 | 380.00 | 6,987,000 | 0 |
| 20-Dec-2022 | 384.00 | 386.00 | 378.00 | 380.00 | 11,000,000 | 0 |
| 19-Dec-2022 | 383.00 | 385.00 | 379.00 | 381.00 | 5,536,000 | 0 |
| 16-Dec-2022 | 380.00 | 386.00 | 379.00 | 381.00 | 5,118,000 | 0 |
| 15-Dec-2022 | 386.00 | 392.00 | 375.00 | 379.00 | 21,828,000 | 0 |
| 14-Dec-2022 | 402.00 | 402.00 | 380.00 | 386.00 | 11,894,000 | 0 |
| 13-Dec-2022 | 382.00 | 407.00 | 382.00 | 402.00 | 5,074,000 | 0 |
| 12-Dec-2022 | 398.00 | 399.00 | 382.00 | 390.00 | 4,972,000 | 0 |
| 09-Dec-2022 | 399.00 | 405.00 | 393.00 | 398.00 | 5,879,000 | 0 |
| 08-Dec-2022 | 382.00 | 402.00 | 371.00 | 399.00 | 16,523,000 | 0 |
| 07-Dec-2022 | 390.00 | 404.00 | 383.00 | 387.00 | 8,199,000 | 0 |
| 06-Dec-2022 | 410.00 | 414.00 | 389.00 | 398.00 | 14,659,000 | 0 |
| 05-Dec-2022 | 402.00 | 414.00 | 395.00 | 407.00 | 11,318,000 | 0 |
| 02-Dec-2022 | 402.00 | 416.00 | 394.00 | 399.00 | 7,495,000 | 0 |
| 01-Dec-2022 | 412.00 | 420.00 | 401.00 | 407.00 | 9,248,000 | 0 |
| 30-Nov-2022 | 424.00 | 426.00 | 406.00 | 412.00 | 16,032,000 | 0 |
| 29-Nov-2022 | 398.00 | 425.00 | 396.00 | 424.00 | 25,344,000 | 0 |
| 28-Nov-2022 | 413.00 | 414.00 | 393.00 | 398.00 | 13,793,000 | 0 |
| 25-Nov-2022 | 417.00 | 420.00 | 401.00 | 413.00 | 11,414,000 | 0 |
| 24-Nov-2022 | 410.00 | 424.00 | 404.00 | 416.00 | 28,221,000 | 0 |
| 23-Nov-2022 | 402.00 | 419.00 | 395.00 | 404.00 | 19,444,000 | 0 |
| 22-Nov-2022 | 384.00 | 408.00 | 380.00 | 400.00 | 22,243,000 | 0 |
| 21-Nov-2022 | 353.00 | 384.00 | 353.00 | 384.00 | 28,133,000 | 0 |
| 18-Nov-2022 | 354.00 | 356.00 | 349.00 | 353.00 | 18,961,000 | 0 |
| 17-Nov-2022 | 354.00 | 359.00 | 350.00 | 354.00 | 12,137,000 | 0 |
| 16-Nov-2022 | 355.00 | 360.00 | 350.00 | 354.00 | 3,641,000 | 0 |
| 15-Nov-2022 | 360.00 | 360.00 | 354.00 | 355.00 | 4,804,000 | 0 |
| 14-Nov-2022 | 352.00 | 365.00 | 352.00 | 363.00 | 14,157,000 | 0 |
| 11-Nov-2022 | 359.00 | 360.00 | 348.00 | 350.00 | 15,025,000 | 0 |
| 10-Nov-2022 | 354.00 | 375.00 | 350.00 | 359.00 | 29,918,000 | 0 |
| 09-Nov-2022 | 350.00 | 360.00 | 344.00 | 354.00 | 16,120,000 | 0 |
| 08-Nov-2022 | 358.00 | 365.00 | 344.00 | 350.00 | 12,981,000 | 0 |
| 07-Nov-2022 | 349.00 | 358.00 | 340.00 | 358.00 | 18,336,000 | 0 |
| 04-Nov-2022 | 337.00 | 350.00 | 336.00 | 349.00 | 31,031,000 | 0 |
| 03-Nov-2022 | 349.00 | 349.00 | 332.00 | 335.00 | 12,077,000 | 0 |
| 02-Nov-2022 | 336.00 | 350.00 | 336.00 | 349.00 | 35,132,000 | 0 |
| 01-Nov-2022 | 331.00 | 359.00 | 331.00 | 336.00 | 126,366,000 | 0 |
| 31-Oct-2022 | 290.00 | 324.00 | 289.00 | 320.00 | 41,657,000 | 0 |
| 28-Oct-2022 | 290.00 | 292.00 | 287.00 | 288.00 | 6,902,000 | 0 |
| 27-Oct-2022 | 290.00 | 292.00 | 284.00 | 290.00 | 22,369,000 | 0 |