| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 124.00 | 125.00 | 118.00 | 120.00 | 14,433,500 | 0 |
| 15-Mar-2023 | 124.00 | 128.00 | 119.00 | 123.00 | 31,089,700 | 0 |
| 14-Mar-2023 | 134.00 | 135.00 | 125.00 | 125.00 | 21,637,900 | 0 |
| 13-Mar-2023 | 125.00 | 135.00 | 121.00 | 134.00 | 67,162,900 | 0 |
| 10-Mar-2023 | 120.00 | 127.00 | 117.00 | 125.00 | 35,971,000 | 0 |
| 09-Mar-2023 | 121.00 | 123.00 | 115.00 | 119.00 | 17,109,600 | 0 |
| 08-Mar-2023 | 108.00 | 124.00 | 108.00 | 121.00 | 55,080,200 | 0 |
| 07-Mar-2023 | 112.00 | 115.00 | 110.00 | 110.00 | 5,271,400 | 0 |
| 06-Mar-2023 | 110.00 | 114.00 | 103.00 | 114.00 | 10,969,200 | 0 |
| 03-Mar-2023 | 112.00 | 115.00 | 109.00 | 110.00 | 3,437,300 | 0 |
| 02-Mar-2023 | 115.00 | 116.00 | 112.00 | 112.00 | 3,819,400 | 0 |
| 01-Mar-2023 | 112.00 | 118.00 | 112.00 | 114.00 | 5,597,500 | 0 |
| 28-Feb-2023 | 114.00 | 116.00 | 109.00 | 111.00 | 3,308,500 | 0 |
| 27-Feb-2023 | 116.00 | 118.00 | 114.00 | 114.00 | 3,067,600 | 0 |
| 24-Feb-2023 | 114.00 | 120.00 | 111.00 | 115.00 | 7,072,200 | 0 |
| 23-Feb-2023 | 120.00 | 120.00 | 113.00 | 114.00 | 5,359,500 | 0 |
| 22-Feb-2023 | 120.00 | 122.00 | 118.00 | 118.00 | 5,461,800 | 0 |
| 21-Feb-2023 | 118.00 | 124.00 | 116.00 | 118.00 | 8,745,700 | 0 |
| 20-Feb-2023 | 122.00 | 125.00 | 117.00 | 118.00 | 5,514,100 | 0 |
| 17-Feb-2023 | 128.00 | 128.00 | 120.00 | 122.00 | 10,499,900 | 0 |
| 16-Feb-2023 | 119.00 | 131.00 | 118.00 | 128.00 | 41,677,400 | 0 |
| 15-Feb-2023 | 134.00 | 136.00 | 125.00 | 125.00 | 25,668,300 | 0 |
| 14-Feb-2023 | 111.00 | 135.00 | 109.00 | 134.00 | 86,580,600 | 0 |
| 13-Feb-2023 | 116.00 | 124.00 | 116.00 | 116.00 | 9,546,100 | 0 |
| 10-Feb-2023 | 125.00 | 133.00 | 124.00 | 124.00 | 19,094,800 | 0 |
| 09-Feb-2023 | 135.00 | 143.00 | 128.00 | 133.00 | 73,878,300 | 0 |
| 08-Feb-2023 | 119.00 | 140.00 | 119.00 | 134.00 | 63,191,800 | 0 |
| 07-Feb-2023 | 125.00 | 137.00 | 125.00 | 125.00 | 45,802,000 | 0 |
| 06-Feb-2023 | 134.00 | 140.00 | 134.00 | 134.00 | 64,561,400 | 0 |
| 03-Feb-2023 | 144.00 | 144.00 | 144.00 | 144.00 | 5,765,400 | 0 |
| 02-Feb-2023 | 154.00 | 154.00 | 154.00 | 154.00 | 1,259,700 | 0 |
| 01-Feb-2023 | 165.00 | 165.00 | 165.00 | 165.00 | 3,859,400 | 0 |
| 31-Jan-2023 | 190.00 | 190.00 | 177.00 | 177.00 | 2,366,400 | 0 |
| 30-Jan-2023 | 190.00 | 190.00 | 190.00 | 190.00 | 1,129,700 | 0 |
| 27-Jan-2023 | 204.00 | 204.00 | 204.00 | 204.00 | 643,700 | 0 |
| 26-Jan-2023 | 250.00 | 250.00 | 218.00 | 218.00 | 10,862,400 | 0 |
| 25-Jan-2023 | 234.00 | 260.00 | 234.00 | 234.00 | 27,945,600 | 0 |
| 24-Jan-2023 | 286.00 | 286.00 | 250.00 | 250.00 | 13,910,200 | 0 |
| 20-Jan-2023 | 210.00 | 268.00 | 210.00 | 268.00 | 13,162,300 | 0 |
| 19-Jan-2023 | 212.56 | 218.67 | 199.12 | 199.12 | 53,348,512 | 0 |
| 18-Jan-2023 | 229.66 | 247.99 | 213.78 | 213.78 | 89,704,564 | 0 |
| 17-Jan-2023 | 199.12 | 239.44 | 196.68 | 229.66 | 293,115,414 | 0 |
| 16-Jan-2023 | 177.13 | 197.90 | 163.70 | 196.68 | 30,952,536 | 0 |
| 13-Jan-2023 | 178.36 | 227.22 | 173.47 | 173.47 | 223,052,597 | 0 |
| 12-Jan-2023 | 199.12 | 216.23 | 185.69 | 185.69 | 76,546,052 | 0 |
| 11-Jan-2023 | 195.46 | 205.23 | 184.46 | 199.12 | 92,146,910 | 0 |
| 10-Jan-2023 | 163.70 | 200.34 | 162.47 | 197.90 | 205,698,647 | 0 |
| 09-Jan-2023 | 129.49 | 162.47 | 129.49 | 162.47 | 80,072,375 | 0 |
| 06-Jan-2023 | 130.71 | 134.38 | 130.71 | 130.71 | 2,263,893 | 0 |
| 05-Jan-2023 | 133.16 | 134.38 | 128.27 | 133.16 | 4,097,208 | 0 |
| 04-Jan-2023 | 133.16 | 136.82 | 130.71 | 134.38 | 3,179,077 | 0 |
| 03-Jan-2023 | 136.82 | 141.71 | 131.93 | 133.16 | 17,099,369 | 0 |
| 02-Jan-2023 | 119.11 | 138.04 | 119.11 | 134.38 | 17,265,706 | 0 |
| 30-Dec-2022 | 121.55 | 122.16 | 116.05 | 117.89 | 639,810 | 0 |
| 29-Dec-2022 | 118.50 | 122.16 | 114.83 | 121.55 | 696,456 | 0 |
| 28-Dec-2022 | 122.16 | 122.16 | 117.89 | 117.89 | 1,118,849 | 0 |
| 27-Dec-2022 | 123.38 | 125.83 | 120.94 | 123.38 | 586,929 | 0 |
| 26-Dec-2022 | 125.83 | 127.05 | 122.16 | 124.60 | 903,396 | 0 |
| 23-Dec-2022 | 116.05 | 124.60 | 116.05 | 124.60 | 2,237,698 | 0 |
| 22-Dec-2022 | 116.05 | 131.93 | 116.05 | 120.94 | 11,058,663 | 0 |
| 21-Dec-2022 | 125.83 | 135.60 | 120.33 | 122.16 | 13,802,087 | 0 |
| 20-Dec-2022 | 128.27 | 133.16 | 124.60 | 125.83 | 974,286 | 0 |
| 19-Dec-2022 | 133.16 | 135.60 | 128.27 | 128.27 | 1,138,495 | 0 |
| 16-Dec-2022 | 130.71 | 134.38 | 130.71 | 133.16 | 755,558 | 0 |
| 15-Dec-2022 | 125.83 | 134.38 | 125.83 | 131.93 | 1,013,087 | 0 |
| 14-Dec-2022 | 129.49 | 138.04 | 129.49 | 131.93 | 1,231,159 | 0 |
| 13-Dec-2022 | 136.82 | 140.49 | 130.71 | 133.16 | 1,258,991 | 0 |
| 12-Dec-2022 | 135.60 | 145.37 | 134.38 | 134.38 | 2,529,771 | 0 |
| 09-Dec-2022 | 130.71 | 142.93 | 130.71 | 136.82 | 1,225,429 | 0 |
| 08-Dec-2022 | 145.37 | 145.37 | 135.60 | 136.82 | 4,225,726 | 0 |
| 07-Dec-2022 | 145.37 | 146.59 | 139.26 | 145.37 | 4,608,663 | 0 |
| 06-Dec-2022 | 149.04 | 149.04 | 142.93 | 145.37 | 4,348,679 | 0 |
| 05-Dec-2022 | 145.37 | 150.26 | 142.93 | 149.04 | 9,390,376 | 0 |
| 02-Dec-2022 | 147.82 | 149.04 | 140.49 | 142.93 | 6,116,997 | 0 |
| 01-Dec-2022 | 146.59 | 155.14 | 146.59 | 146.59 | 17,044,851 | 0 |
| 30-Nov-2022 | 136.82 | 151.48 | 135.60 | 146.59 | 16,836,601 | 0 |
| 29-Nov-2022 | 130.71 | 144.15 | 130.71 | 136.82 | 8,053,782 | 0 |
| 28-Nov-2022 | 135.60 | 177.13 | 134.38 | 139.26 | 106,772,335 | 0 |
| 25-Nov-2022 | 139.26 | 146.59 | 139.26 | 142.93 | 6,182,321 | 0 |
| 24-Nov-2022 | 160.03 | 162.47 | 146.59 | 146.59 | 34,911,239 | 0 |
| 23-Nov-2022 | 135.60 | 162.47 | 131.93 | 157.59 | 45,307,172 | 0 |
| 22-Nov-2022 | 131.93 | 136.82 | 130.71 | 135.60 | 2,476,890 | 0 |
| 21-Nov-2022 | 136.82 | 139.26 | 130.71 | 133.16 | 2,587,727 | 0 |
| 18-Nov-2022 | 142.93 | 142.93 | 134.38 | 136.82 | 2,638,480 | 0 |
| 17-Nov-2022 | 134.38 | 144.15 | 133.16 | 138.04 | 10,501,040 | 0 |
| 16-Nov-2022 | 129.49 | 152.70 | 123.38 | 131.93 | 60,373,982 | 0 |
| 15-Nov-2022 | 135.60 | 136.82 | 129.49 | 129.49 | 3,216,568 | 0 |
| 14-Nov-2022 | 135.60 | 138.04 | 134.38 | 135.60 | 869,342 | 0 |
| 11-Nov-2022 | 136.82 | 141.71 | 133.16 | 136.82 | 2,597,550 | 0 |
| 10-Nov-2022 | 136.82 | 138.04 | 131.93 | 135.60 | 2,591,002 | 0 |
| 09-Nov-2022 | 142.93 | 142.93 | 135.60 | 136.82 | 2,741,458 | 0 |
| 08-Nov-2022 | 149.04 | 149.04 | 140.49 | 141.71 | 4,761,248 | 0 |
| 07-Nov-2022 | 145.37 | 157.59 | 138.04 | 149.04 | 13,817,804 | 0 |
| 04-Nov-2022 | 160.03 | 161.25 | 147.82 | 147.82 | 9,159,043 | 0 |
| 03-Nov-2022 | 167.36 | 184.46 | 157.59 | 158.81 | 76,720,248 | 0 |
| 02-Nov-2022 | 134.38 | 166.14 | 128.27 | 166.14 | 48,892,270 | 0 |
| 01-Nov-2022 | 136.82 | 160.03 | 128.27 | 133.16 | 48,842,009 | 0 |
| 31-Oct-2022 | 140.49 | 147.82 | 135.60 | 136.82 | 21,087,050 | 0 |
| 28-Oct-2022 | 136.82 | 145.37 | 135.60 | 140.49 | 9,330,783 | 0 |
| 27-Oct-2022 | 140.49 | 142.93 | 134.38 | 135.60 | 7,782,174 | 0 |