| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 170.00 | 179.00 | 170.00 | 171.00 | 64,300 | 0 |
| 15-Mar-2023 | 178.00 | 180.00 | 169.00 | 172.00 | 23,200 | 0 |
| 14-Mar-2023 | 175.00 | 179.00 | 173.00 | 173.00 | 38,900 | 0 |
| 13-Mar-2023 | 184.00 | 184.00 | 175.00 | 180.00 | 14,900 | 0 |
| 10-Mar-2023 | 177.00 | 185.00 | 175.00 | 185.00 | 51,800 | 0 |
| 09-Mar-2023 | 175.00 | 184.00 | 175.00 | 177.00 | 170,600 | 0 |
| 08-Mar-2023 | 178.00 | 180.00 | 172.00 | 175.00 | 129,500 | 0 |
| 07-Mar-2023 | 180.00 | 184.00 | 170.00 | 178.00 | 402,300 | 0 |
| 06-Mar-2023 | 180.00 | 189.00 | 180.00 | 180.00 | 290,000 | 0 |
| 03-Mar-2023 | 185.00 | 189.00 | 178.00 | 180.00 | 873,200 | 0 |
| 02-Mar-2023 | 198.00 | 202.00 | 185.00 | 185.00 | 1,327,000 | 0 |
| 01-Mar-2023 | 190.00 | 200.00 | 190.00 | 198.00 | 358,700 | 0 |
| 28-Feb-2023 | 190.00 | 191.00 | 188.00 | 189.00 | 256,900 | 0 |
| 27-Feb-2023 | 188.00 | 195.00 | 186.00 | 190.00 | 89,600 | 0 |
| 24-Feb-2023 | 198.00 | 199.00 | 186.00 | 190.00 | 1,930,700 | 0 |
| 23-Feb-2023 | 199.00 | 204.00 | 199.00 | 200.00 | 122,300 | 0 |
| 22-Feb-2023 | 198.00 | 204.00 | 197.00 | 199.00 | 35,600 | 0 |
| 21-Feb-2023 | 198.00 | 200.00 | 198.00 | 198.00 | 36,000 | 0 |
| 20-Feb-2023 | 200.00 | 200.00 | 197.00 | 200.00 | 30,800 | 0 |
| 17-Feb-2023 | 199.00 | 200.00 | 191.00 | 200.00 | 31,600 | 0 |
| 16-Feb-2023 | 200.00 | 200.00 | 196.00 | 200.00 | 31,000 | 0 |
| 15-Feb-2023 | 200.00 | 200.00 | 196.00 | 200.00 | 10,800 | 0 |
| 14-Feb-2023 | 199.00 | 200.00 | 199.00 | 200.00 | 95,000 | 0 |
| 13-Feb-2023 | 198.00 | 200.00 | 196.00 | 199.00 | 1,000 | 0 |
| 10-Feb-2023 | 195.00 | 200.00 | 195.00 | 195.00 | 14,800 | 0 |
| 09-Feb-2023 | 198.00 | 200.00 | 190.00 | 200.00 | 244,900 | 0 |
| 08-Feb-2023 | 200.00 | 230.00 | 195.00 | 198.00 | 374,800 | 0 |
| 07-Feb-2023 | 200.00 | 200.00 | 199.00 | 200.00 | 8,300 | 0 |
| 06-Feb-2023 | 199.00 | 200.00 | 199.00 | 199.00 | 51,800 | 0 |
| 03-Feb-2023 | 198.00 | 200.00 | 198.00 | 199.00 | 46,100 | 0 |
| 02-Feb-2023 | 199.00 | 200.00 | 199.00 | 199.00 | 64,400 | 0 |
| 01-Feb-2023 | 200.00 | 200.00 | 199.00 | 200.00 | 36,000 | 0 |
| 31-Jan-2023 | 199.00 | 200.00 | 199.00 | 200.00 | 16,400 | 0 |
| 30-Jan-2023 | 199.00 | 210.00 | 199.00 | 200.00 | 37,300 | 0 |
| 27-Jan-2023 | 199.00 | 200.00 | 199.00 | 199.00 | 11,400 | 0 |
| 26-Jan-2023 | 199.00 | 200.00 | 198.00 | 199.00 | 59,700 | 0 |
| 25-Jan-2023 | 193.00 | 198.00 | 192.00 | 198.00 | 37,900 | 0 |
| 24-Jan-2023 | 188.00 | 194.00 | 187.00 | 193.00 | 123,100 | 0 |
| 20-Jan-2023 | 190.00 | 193.00 | 180.00 | 188.00 | 173,100 | 0 |
| 19-Jan-2023 | 208.00 | 212.00 | 190.00 | 190.00 | 1,345,200 | 0 |
| 18-Jan-2023 | 212.00 | 218.00 | 204.00 | 204.00 | 330,700 | 0 |
| 17-Jan-2023 | 218.00 | 218.00 | 212.00 | 218.00 | 7,000 | 0 |
| 16-Jan-2023 | 216.00 | 224.00 | 216.00 | 218.00 | 64,500 | 0 |
| 13-Jan-2023 | 218.00 | 218.00 | 214.00 | 216.00 | 61,500 | 0 |
| 12-Jan-2023 | 214.00 | 218.00 | 214.00 | 216.00 | 800 | 0 |
| 11-Jan-2023 | 218.00 | 218.00 | 216.00 | 216.00 | 70,700 | 0 |
| 10-Jan-2023 | 216.00 | 218.00 | 214.00 | 218.00 | 30,900 | 0 |
| 09-Jan-2023 | 214.00 | 240.00 | 214.00 | 216.00 | 73,800 | 0 |
| 06-Jan-2023 | 210.00 | 214.00 | 210.00 | 214.00 | 15,600 | 0 |
| 05-Jan-2023 | 222.00 | 222.00 | 208.00 | 210.00 | 29,700 | 0 |
| 04-Jan-2023 | 214.00 | 216.00 | 208.00 | 212.00 | 83,100 | 0 |
| 03-Jan-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 24,700 | 0 |
| 02-Jan-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 31,000 | 0 |
| 30-Dec-2022 | 212.00 | 212.00 | 204.00 | 208.00 | 116,100 | 0 |
| 29-Dec-2022 | 224.00 | 226.00 | 204.00 | 212.00 | 933,800 | 0 |
| 28-Dec-2022 | 230.00 | 230.00 | 218.00 | 218.00 | 1,158,700 | 0 |
| 27-Dec-2022 | 228.00 | 236.00 | 228.00 | 234.00 | 72,900 | 0 |
| 26-Dec-2022 | 228.00 | 230.00 | 222.00 | 228.00 | 32,800 | 0 |
| 23-Dec-2022 | 226.00 | 228.00 | 222.00 | 226.00 | 7,800 | 0 |
| 22-Dec-2022 | 234.00 | 234.00 | 218.00 | 226.00 | 767,800 | 0 |
| 21-Dec-2022 | 254.00 | 254.00 | 234.00 | 234.00 | 985,600 | 0 |
| 20-Dec-2022 | 246.00 | 256.00 | 246.00 | 250.00 | 22,500 | 0 |
| 19-Dec-2022 | 256.00 | 256.00 | 240.00 | 246.00 | 77,600 | 0 |
| 16-Dec-2022 | 264.00 | 264.00 | 250.00 | 256.00 | 50,600 | 0 |
| 15-Dec-2022 | 250.00 | 260.00 | 250.00 | 260.00 | 37,300 | 0 |
| 14-Dec-2022 | 254.00 | 254.00 | 248.00 | 250.00 | 3,300 | 0 |
| 13-Dec-2022 | 258.00 | 258.00 | 252.00 | 254.00 | 500 | 0 |
| 12-Dec-2022 | 254.00 | 254.00 | 248.00 | 252.00 | 29,600 | 0 |
| 09-Dec-2022 | 254.00 | 254.00 | 250.00 | 252.00 | 17,100 | 0 |
| 08-Dec-2022 | 256.00 | 256.00 | 250.00 | 254.00 | 52,500 | 0 |
| 07-Dec-2022 | 254.00 | 256.00 | 252.00 | 256.00 | 31,300 | 0 |
| 06-Dec-2022 | 262.00 | 262.00 | 248.00 | 254.00 | 187,700 | 0 |
| 05-Dec-2022 | 254.00 | 268.00 | 254.00 | 260.00 | 160,400 | 0 |
| 02-Dec-2022 | 260.00 | 260.00 | 252.00 | 254.00 | 16,900 | 0 |
| 01-Dec-2022 | 258.00 | 268.00 | 254.00 | 260.00 | 45,000 | 0 |
| 30-Nov-2022 | 262.00 | 262.00 | 256.00 | 258.00 | 53,100 | 0 |
| 29-Nov-2022 | 270.00 | 270.00 | 260.00 | 266.00 | 50,100 | 0 |
| 28-Nov-2022 | 262.00 | 270.00 | 260.00 | 270.00 | 30,400 | 0 |
| 25-Nov-2022 | 266.00 | 272.00 | 262.00 | 272.00 | 176,600 | 0 |
| 24-Nov-2022 | 262.00 | 270.00 | 258.00 | 266.00 | 38,900 | 0 |
| 23-Nov-2022 | 270.00 | 270.00 | 262.00 | 262.00 | 113,400 | 0 |
| 22-Nov-2022 | 268.00 | 274.00 | 266.00 | 270.00 | 89,600 | 0 |
| 21-Nov-2022 | 262.00 | 274.00 | 262.00 | 266.00 | 160,500 | 0 |
| 18-Nov-2022 | 272.00 | 276.00 | 254.00 | 258.00 | 678,800 | 0 |
| 17-Nov-2022 | 284.00 | 284.00 | 268.00 | 272.00 | 109,800 | 0 |
| 16-Nov-2022 | 260.00 | 286.00 | 260.00 | 278.00 | 1,180,200 | 0 |
| 15-Nov-2022 | 258.00 | 260.00 | 250.00 | 260.00 | 83,700 | 0 |
| 14-Nov-2022 | 254.00 | 258.00 | 250.00 | 258.00 | 19,100 | 0 |
| 11-Nov-2022 | 252.00 | 256.00 | 248.00 | 252.00 | 101,400 | 0 |
| 10-Nov-2022 | 250.00 | 258.00 | 250.00 | 258.00 | 14,800 | 0 |
| 09-Nov-2022 | 252.00 | 252.00 | 240.00 | 250.00 | 1,345,200 | 0 |
| 08-Nov-2022 | 256.00 | 258.00 | 254.00 | 258.00 | 6,500 | 0 |
| 07-Nov-2022 | 258.00 | 258.00 | 252.00 | 256.00 | 22,300 | 0 |
| 04-Nov-2022 | 254.00 | 260.00 | 250.00 | 258.00 | 32,500 | 0 |
| 03-Nov-2022 | 254.00 | 258.00 | 250.00 | 250.00 | 59,400 | 0 |
| 02-Nov-2022 | 254.00 | 254.00 | 254.00 | 254.00 | 4,500 | 0 |
| 01-Nov-2022 | 254.00 | 254.00 | 254.00 | 254.00 | 3,800 | 0 |
| 31-Oct-2022 | 254.00 | 256.00 | 252.00 | 254.00 | 33,800 | 0 |
| 28-Oct-2022 | 254.00 | 254.00 | 254.00 | 254.00 | 100 | 0 |
| 27-Oct-2022 | 250.00 | 256.00 | 250.00 | 252.00 | 58,500 | 0 |