| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Mar-2023 | 151.00 | 163.00 | 151.00 | 154.00 | 75,400 | 0 |
| 20-Mar-2023 | 153.00 | 153.00 | 151.00 | 151.00 | 77,500 | 0 |
| 17-Mar-2023 | 153.00 | 158.00 | 151.00 | 152.00 | 63,400 | 0 |
| 16-Mar-2023 | 156.00 | 169.00 | 151.00 | 153.00 | 531,700 | 0 |
| 15-Mar-2023 | 162.00 | 162.00 | 156.00 | 158.00 | 576,700 | 0 |
| 14-Mar-2023 | 162.00 | 169.00 | 155.00 | 162.00 | 260,500 | 0 |
| 13-Mar-2023 | 164.00 | 165.00 | 160.00 | 162.00 | 122,400 | 0 |
| 10-Mar-2023 | 164.00 | 168.00 | 162.00 | 164.00 | 112,200 | 0 |
| 09-Mar-2023 | 164.00 | 172.00 | 163.00 | 164.00 | 126,900 | 0 |
| 08-Mar-2023 | 167.00 | 168.00 | 164.00 | 164.00 | 107,800 | 0 |
| 07-Mar-2023 | 167.00 | 170.00 | 164.00 | 168.00 | 312,200 | 0 |
| 06-Mar-2023 | 177.00 | 178.00 | 165.00 | 167.00 | 1,221,000 | 0 |
| 03-Mar-2023 | 175.00 | 178.00 | 175.00 | 177.00 | 78,700 | 0 |
| 02-Mar-2023 | 176.00 | 183.00 | 172.00 | 175.00 | 417,900 | 0 |
| 01-Mar-2023 | 188.00 | 188.00 | 174.00 | 176.00 | 1,141,600 | 0 |
| 28-Feb-2023 | 190.00 | 190.00 | 185.00 | 187.00 | 398,600 | 0 |
| 27-Feb-2023 | 191.00 | 192.00 | 188.00 | 190.00 | 188,800 | 0 |
| 24-Feb-2023 | 191.00 | 192.00 | 189.00 | 191.00 | 244,700 | 0 |
| 23-Feb-2023 | 192.00 | 193.00 | 189.00 | 191.00 | 235,100 | 0 |
| 22-Feb-2023 | 191.00 | 196.00 | 190.00 | 190.00 | 199,500 | 0 |
| 21-Feb-2023 | 190.00 | 194.00 | 189.00 | 192.00 | 262,800 | 0 |
| 20-Feb-2023 | 195.00 | 197.00 | 191.00 | 191.00 | 1,083,100 | 0 |
| 17-Feb-2023 | 197.00 | 197.00 | 193.00 | 194.00 | 105,000 | 0 |
| 16-Feb-2023 | 198.00 | 202.00 | 195.00 | 198.00 | 233,300 | 0 |
| 15-Feb-2023 | 202.00 | 202.00 | 196.00 | 199.00 | 421,100 | 0 |
| 14-Feb-2023 | 198.00 | 202.00 | 196.00 | 200.00 | 125,100 | 0 |
| 13-Feb-2023 | 202.00 | 204.00 | 195.00 | 197.00 | 1,417,000 | 0 |
| 10-Feb-2023 | 200.00 | 204.00 | 193.00 | 195.00 | 1,098,100 | 0 |
| 09-Feb-2023 | 214.00 | 214.00 | 197.00 | 200.00 | 448,600 | 0 |
| 08-Feb-2023 | 202.00 | 222.00 | 202.00 | 210.00 | 1,269,600 | 0 |
| 07-Feb-2023 | 200.00 | 206.00 | 200.00 | 202.00 | 219,500 | 0 |
| 06-Feb-2023 | 206.00 | 212.00 | 195.00 | 204.00 | 526,800 | 0 |
| 03-Feb-2023 | 206.00 | 212.00 | 202.00 | 206.00 | 342,900 | 0 |
| 02-Feb-2023 | 204.00 | 210.00 | 202.00 | 206.00 | 354,500 | 0 |
| 01-Feb-2023 | 206.00 | 210.00 | 204.00 | 206.00 | 246,900 | 0 |
| 31-Jan-2023 | 210.00 | 214.00 | 204.00 | 206.00 | 545,900 | 0 |
| 30-Jan-2023 | 204.00 | 218.00 | 204.00 | 210.00 | 1,415,900 | 0 |
| 27-Jan-2023 | 204.00 | 208.00 | 202.00 | 204.00 | 395,200 | 0 |
| 26-Jan-2023 | 210.00 | 212.00 | 199.00 | 202.00 | 878,200 | 0 |
| 25-Jan-2023 | 197.00 | 238.00 | 196.00 | 208.00 | 8,714,700 | 0 |
| 24-Jan-2023 | 196.00 | 197.00 | 191.00 | 195.00 | 342,500 | 0 |
| 20-Jan-2023 | 195.00 | 212.00 | 193.00 | 197.00 | 755,300 | 0 |
| 19-Jan-2023 | 192.00 | 195.00 | 191.00 | 193.00 | 392,200 | 0 |
| 18-Jan-2023 | 194.00 | 196.00 | 191.00 | 192.00 | 241,200 | 0 |
| 17-Jan-2023 | 195.00 | 197.00 | 193.00 | 194.00 | 349,700 | 0 |
| 16-Jan-2023 | 196.00 | 199.00 | 192.00 | 195.00 | 151,500 | 0 |
| 13-Jan-2023 | 198.00 | 198.00 | 195.00 | 196.00 | 294,000 | 0 |
| 12-Jan-2023 | 195.00 | 204.00 | 193.00 | 198.00 | 516,400 | 0 |
| 11-Jan-2023 | 196.00 | 200.00 | 194.00 | 196.00 | 233,900 | 0 |
| 10-Jan-2023 | 206.00 | 206.00 | 192.00 | 196.00 | 509,000 | 0 |
| 09-Jan-2023 | 204.00 | 210.00 | 200.00 | 204.00 | 474,700 | 0 |
| 06-Jan-2023 | 200.00 | 206.00 | 190.00 | 202.00 | 242,800 | 0 |
| 05-Jan-2023 | 212.00 | 212.00 | 199.00 | 204.00 | 699,200 | 0 |
| 04-Jan-2023 | 216.00 | 220.00 | 210.00 | 212.00 | 524,900 | 0 |
| 03-Jan-2023 | 222.00 | 234.00 | 210.00 | 216.00 | 1,395,500 | 0 |
| 02-Jan-2023 | 228.00 | 234.00 | 216.00 | 220.00 | 912,200 | 0 |
| 30-Dec-2022 | 224.00 | 250.00 | 216.00 | 224.00 | 3,780,600 | 0 |
| 29-Dec-2022 | 224.00 | 236.00 | 222.00 | 222.00 | 2,044,900 | 0 |
| 28-Dec-2022 | 270.00 | 294.00 | 238.00 | 238.00 | 18,969,000 | 0 |
| 27-Dec-2022 | 197.00 | 254.00 | 196.00 | 254.00 | 20,604,800 | 0 |
| 26-Dec-2022 | 190.00 | 195.00 | 185.00 | 189.00 | 1,689,300 | 0 |
| 23-Dec-2022 | 192.00 | 197.00 | 189.00 | 189.00 | 1,908,700 | 0 |
| 22-Dec-2022 | 192.00 | 204.00 | 186.00 | 192.00 | 5,463,100 | 0 |
| 21-Dec-2022 | 190.00 | 196.00 | 189.00 | 192.00 | 3,227,800 | 0 |
| 20-Dec-2022 | 188.00 | 197.00 | 185.00 | 190.00 | 7,937,300 | 0 |
| 19-Dec-2022 | 202.00 | 204.00 | 188.00 | 188.00 | 4,481,900 | 0 |
| 16-Dec-2022 | 212.00 | 216.00 | 199.00 | 202.00 | 4,700,600 | 0 |
| 15-Dec-2022 | 218.00 | 222.00 | 212.00 | 212.00 | 4,355,900 | 0 |
| 14-Dec-2022 | 222.00 | 228.00 | 214.00 | 218.00 | 7,234,300 | 0 |
| 13-Dec-2022 | 216.00 | 228.00 | 208.00 | 222.00 | 5,072,000 | 0 |
| 12-Dec-2022 | 238.00 | 240.00 | 222.00 | 222.00 | 7,669,900 | 0 |
| 09-Dec-2022 | 254.00 | 262.00 | 238.00 | 238.00 | 6,445,100 | 0 |
| 08-Dec-2022 | 232.00 | 280.00 | 222.00 | 254.00 | 11,733,300 | 0 |
| 07-Dec-2022 | 250.00 | 252.00 | 234.00 | 234.00 | 3,325,300 | 0 |
| 06-Dec-2022 | 268.00 | 270.00 | 250.00 | 250.00 | 5,171,600 | 0 |
| 05-Dec-2022 | 274.00 | 292.00 | 262.00 | 268.00 | 6,660,100 | 0 |
| 02-Dec-2022 | 272.00 | 290.00 | 264.00 | 274.00 | 3,534,800 | 0 |
| 01-Dec-2022 | 292.00 | 296.00 | 272.00 | 272.00 | 7,909,700 | 0 |
| 30-Nov-2022 | 300.00 | 304.00 | 284.00 | 292.00 | 4,503,900 | 0 |
| 29-Nov-2022 | 304.00 | 308.00 | 298.00 | 300.00 | 7,381,100 | 0 |
| 28-Nov-2022 | 308.00 | 310.00 | 294.00 | 304.00 | 9,357,900 | 0 |
| 25-Nov-2022 | 316.00 | 344.00 | 304.00 | 304.00 | 28,192,700 | 0 |
| 24-Nov-2022 | 302.00 | 312.00 | 296.00 | 300.00 | 7,325,400 | 0 |
| 23-Nov-2022 | 310.00 | 320.00 | 298.00 | 302.00 | 1,270,700 | 0 |
| 22-Nov-2022 | 328.00 | 330.00 | 308.00 | 308.00 | 10,858,200 | 0 |
| 21-Nov-2022 | 340.00 | 350.00 | 324.00 | 324.00 | 462,600 | 0 |
| 18-Nov-2022 | 344.00 | 344.00 | 326.00 | 334.00 | 276,200 | 0 |
| 17-Nov-2022 | 326.00 | 352.00 | 326.00 | 330.00 | 760,300 | 0 |
| 16-Nov-2022 | 350.00 | 356.00 | 324.00 | 324.00 | 703,400 | 0 |
| 15-Nov-2022 | 326.00 | 396.00 | 326.00 | 348.00 | 4,322,100 | 0 |
| 14-Nov-2022 | 332.00 | 332.00 | 322.00 | 326.00 | 117,000 | 0 |
| 11-Nov-2022 | 334.00 | 336.00 | 318.00 | 326.00 | 337,900 | 0 |
| 10-Nov-2022 | 344.00 | 366.00 | 334.00 | 334.00 | 1,100,100 | 0 |
| 09-Nov-2022 | 400.00 | 408.00 | 358.00 | 358.00 | 678,000 | 0 |
| 08-Nov-2022 | 398.00 | 460.00 | 370.00 | 384.00 | 5,730,700 | 0 |
| 07-Nov-2022 | 312.00 | 370.00 | 312.00 | 370.00 | 2,252,700 | 0 |
| 04-Nov-2022 | 300.00 | 306.00 | 296.00 | 296.00 | 32,000 | 0 |
| 03-Nov-2022 | 300.00 | 312.00 | 294.00 | 294.00 | 79,400 | 0 |
| 02-Nov-2022 | 290.00 | 310.00 | 290.00 | 300.00 | 174,800 | 0 |
| 01-Nov-2022 | 302.00 | 310.00 | 288.00 | 290.00 | 194,700 | 0 |