| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 470.00 | 472.00 | 468.00 | 472.00 | 5,957,800 | 0 |
| 15-Mar-2023 | 472.00 | 476.00 | 470.00 | 472.00 | 5,080,300 | 0 |
| 14-Mar-2023 | 472.00 | 478.00 | 468.00 | 472.00 | 5,599,200 | 0 |
| 13-Mar-2023 | 480.00 | 480.00 | 474.00 | 476.00 | 4,779,000 | 0 |
| 10-Mar-2023 | 480.00 | 480.00 | 472.00 | 480.00 | 6,234,300 | 0 |
| 09-Mar-2023 | 476.00 | 480.00 | 474.00 | 480.00 | 5,635,600 | 0 |
| 08-Mar-2023 | 476.00 | 476.00 | 470.00 | 476.00 | 4,772,900 | 0 |
| 07-Mar-2023 | 480.00 | 480.00 | 472.00 | 476.00 | 5,219,400 | 0 |
| 06-Mar-2023 | 480.00 | 482.00 | 476.00 | 480.00 | 5,012,100 | 0 |
| 03-Mar-2023 | 482.00 | 486.00 | 480.00 | 482.00 | 5,174,600 | 0 |
| 02-Mar-2023 | 484.00 | 486.00 | 478.00 | 482.00 | 5,626,300 | 0 |
| 01-Mar-2023 | 478.00 | 486.00 | 476.00 | 484.00 | 6,393,200 | 0 |
| 28-Feb-2023 | 478.00 | 482.00 | 476.00 | 478.00 | 5,235,500 | 0 |
| 27-Feb-2023 | 480.00 | 480.00 | 474.00 | 478.00 | 5,016,000 | 0 |
| 24-Feb-2023 | 482.00 | 482.00 | 476.00 | 480.00 | 4,822,100 | 0 |
| 23-Feb-2023 | 478.00 | 482.00 | 476.00 | 482.00 | 4,953,200 | 0 |
| 22-Feb-2023 | 480.00 | 484.00 | 478.00 | 480.00 | 4,746,000 | 0 |
| 21-Feb-2023 | 484.00 | 486.00 | 478.00 | 482.00 | 4,731,800 | 0 |
| 20-Feb-2023 | 486.00 | 490.00 | 484.00 | 484.00 | 5,377,900 | 0 |
| 17-Feb-2023 | 490.00 | 490.00 | 484.00 | 488.00 | 5,265,000 | 0 |
| 16-Feb-2023 | 490.00 | 492.00 | 486.00 | 490.00 | 5,853,000 | 0 |
| 15-Feb-2023 | 486.00 | 490.00 | 486.00 | 490.00 | 6,091,900 | 0 |
| 14-Feb-2023 | 486.00 | 488.00 | 482.00 | 486.00 | 4,840,700 | 0 |
| 13-Feb-2023 | 488.00 | 490.00 | 484.00 | 486.00 | 4,460,700 | 0 |
| 10-Feb-2023 | 488.00 | 490.00 | 482.00 | 486.00 | 4,341,800 | 0 |
| 09-Feb-2023 | 488.00 | 494.00 | 484.00 | 488.00 | 5,604,700 | 0 |
| 08-Feb-2023 | 480.00 | 498.00 | 478.00 | 488.00 | 7,960,900 | 0 |
| 07-Feb-2023 | 476.00 | 480.00 | 474.00 | 480.00 | 4,747,500 | 0 |
| 06-Feb-2023 | 474.00 | 478.00 | 472.00 | 476.00 | 5,241,700 | 0 |
| 03-Feb-2023 | 482.00 | 482.00 | 474.00 | 476.00 | 4,157,700 | 0 |
| 02-Feb-2023 | 484.00 | 484.00 | 478.00 | 482.00 | 4,283,100 | 0 |
| 01-Feb-2023 | 490.00 | 490.00 | 480.00 | 486.00 | 5,199,000 | 0 |
| 31-Jan-2023 | 470.00 | 490.00 | 468.00 | 490.00 | 8,124,700 | 0 |
| 30-Jan-2023 | 470.00 | 476.00 | 468.00 | 470.00 | 5,794,600 | 0 |
| 27-Jan-2023 | 470.00 | 472.00 | 466.00 | 470.00 | 4,202,400 | 0 |
| 26-Jan-2023 | 472.00 | 474.00 | 458.00 | 470.00 | 4,810,300 | 0 |
| 25-Jan-2023 | 474.00 | 480.00 | 468.00 | 472.00 | 4,690,300 | 0 |
| 24-Jan-2023 | 452.00 | 478.00 | 446.00 | 478.00 | 7,346,300 | 0 |
| 20-Jan-2023 | 440.00 | 454.00 | 440.00 | 452.00 | 5,485,500 | 0 |
| 19-Jan-2023 | 428.00 | 442.00 | 422.00 | 440.00 | 5,726,800 | 0 |
| 18-Jan-2023 | 438.00 | 438.00 | 422.00 | 430.00 | 5,020,500 | 0 |
| 17-Jan-2023 | 456.00 | 456.00 | 438.00 | 438.00 | 5,259,600 | 0 |
| 16-Jan-2023 | 462.00 | 462.00 | 448.00 | 456.00 | 4,796,600 | 0 |
| 13-Jan-2023 | 468.00 | 468.00 | 452.00 | 462.00 | 7,001,000 | 0 |
| 12-Jan-2023 | 470.00 | 470.00 | 458.00 | 468.00 | 6,830,400 | 0 |
| 11-Jan-2023 | 480.00 | 480.00 | 464.00 | 470.00 | 5,220,500 | 0 |
| 10-Jan-2023 | 486.00 | 486.00 | 476.00 | 480.00 | 4,003,500 | 0 |
| 09-Jan-2023 | 490.00 | 490.00 | 482.00 | 486.00 | 4,914,300 | 0 |
| 06-Jan-2023 | 486.00 | 492.00 | 478.00 | 490.00 | 5,276,900 | 0 |
| 05-Jan-2023 | 500.00 | 500.00 | 474.00 | 486.00 | 4,497,200 | 0 |
| 04-Jan-2023 | 515.00 | 515.00 | 498.00 | 500.00 | 4,546,000 | 0 |
| 03-Jan-2023 | 510.00 | 515.00 | 498.00 | 515.00 | 3,324,200 | 0 |
| 02-Jan-2023 | 525.00 | 525.00 | 505.00 | 510.00 | 2,698,000 | 0 |
| 30-Dec-2022 | 505.00 | 525.00 | 498.00 | 525.00 | 1,936,600 | 0 |
| 29-Dec-2022 | 494.00 | 505.00 | 490.00 | 505.00 | 3,196,100 | 0 |
| 28-Dec-2022 | 490.00 | 494.00 | 484.00 | 494.00 | 5,504,400 | 0 |
| 27-Dec-2022 | 494.00 | 494.00 | 484.00 | 490.00 | 6,098,700 | 0 |
| 26-Dec-2022 | 494.00 | 494.00 | 484.00 | 494.00 | 4,548,900 | 0 |
| 23-Dec-2022 | 492.00 | 494.00 | 486.00 | 494.00 | 5,462,000 | 0 |
| 22-Dec-2022 | 492.00 | 494.00 | 486.00 | 492.00 | 4,786,900 | 0 |
| 21-Dec-2022 | 484.00 | 498.00 | 482.00 | 492.00 | 6,226,800 | 0 |
| 20-Dec-2022 | 520.00 | 520.00 | 484.00 | 484.00 | 8,457,600 | 0 |
| 19-Dec-2022 | 555.00 | 555.00 | 520.00 | 520.00 | 5,313,500 | 0 |
| 16-Dec-2022 | 535.00 | 575.00 | 535.00 | 555.00 | 11,821,900 | 0 |
| 15-Dec-2022 | 525.00 | 530.00 | 520.00 | 530.00 | 5,174,900 | 0 |
| 14-Dec-2022 | 515.00 | 525.00 | 510.00 | 525.00 | 7,739,200 | 0 |
| 13-Dec-2022 | 515.00 | 520.00 | 505.00 | 515.00 | 3,012,500 | 0 |
| 12-Dec-2022 | 520.00 | 520.00 | 500.00 | 515.00 | 5,356,000 | 0 |
| 09-Dec-2022 | 510.00 | 520.00 | 510.00 | 520.00 | 3,704,100 | 0 |
| 08-Dec-2022 | 525.00 | 525.00 | 510.00 | 510.00 | 4,030,300 | 0 |
| 07-Dec-2022 | 525.00 | 525.00 | 510.00 | 525.00 | 4,121,000 | 0 |
| 06-Dec-2022 | 535.00 | 535.00 | 520.00 | 525.00 | 4,231,200 | 0 |
| 05-Dec-2022 | 535.00 | 535.00 | 525.00 | 535.00 | 4,957,000 | 0 |
| 02-Dec-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 4,189,900 | 0 |
| 01-Dec-2022 | 535.00 | 545.00 | 530.00 | 540.00 | 5,649,300 | 0 |
| 30-Nov-2022 | 535.00 | 535.00 | 525.00 | 535.00 | 4,880,400 | 0 |
| 29-Nov-2022 | 540.00 | 540.00 | 525.00 | 535.00 | 4,760,800 | 0 |
| 28-Nov-2022 | 545.00 | 545.00 | 525.00 | 540.00 | 5,181,000 | 0 |
| 25-Nov-2022 | 550.00 | 550.00 | 535.00 | 545.00 | 4,890,700 | 0 |
| 24-Nov-2022 | 555.00 | 560.00 | 545.00 | 550.00 | 4,852,600 | 0 |
| 23-Nov-2022 | 555.00 | 570.00 | 545.00 | 555.00 | 9,633,400 | 0 |
| 22-Nov-2022 | 540.00 | 560.00 | 535.00 | 555.00 | 7,058,000 | 0 |
| 21-Nov-2022 | 535.00 | 545.00 | 530.00 | 540.00 | 6,871,900 | 0 |
| 18-Nov-2022 | 530.00 | 545.00 | 520.00 | 535.00 | 7,950,500 | 0 |
| 17-Nov-2022 | 525.00 | 530.00 | 520.00 | 530.00 | 5,284,300 | 0 |
| 16-Nov-2022 | 525.00 | 525.00 | 520.00 | 525.00 | 5,269,800 | 0 |
| 15-Nov-2022 | 525.00 | 525.00 | 520.00 | 525.00 | 5,958,500 | 0 |
| 14-Nov-2022 | 525.00 | 525.00 | 515.00 | 525.00 | 4,698,800 | 0 |
| 11-Nov-2022 | 525.00 | 525.00 | 515.00 | 525.00 | 5,189,200 | 0 |
| 10-Nov-2022 | 520.00 | 525.00 | 515.00 | 525.00 | 4,655,800 | 0 |
| 09-Nov-2022 | 520.00 | 525.00 | 515.00 | 520.00 | 4,484,100 | 0 |
| 08-Nov-2022 | 525.00 | 525.00 | 515.00 | 520.00 | 5,241,800 | 0 |
| 07-Nov-2022 | 525.00 | 525.00 | 515.00 | 525.00 | 5,253,500 | 0 |
| 04-Nov-2022 | 525.00 | 525.00 | 515.00 | 525.00 | 5,299,300 | 0 |
| 03-Nov-2022 | 525.00 | 525.00 | 515.00 | 525.00 | 5,588,400 | 0 |
| 02-Nov-2022 | 525.00 | 525.00 | 515.00 | 525.00 | 5,613,000 | 0 |
| 01-Nov-2022 | 520.00 | 525.00 | 520.00 | 525.00 | 5,800,300 | 0 |
| 31-Oct-2022 | 525.00 | 530.00 | 520.00 | 520.00 | 4,102,200 | 0 |
| 28-Oct-2022 | 530.00 | 530.00 | 520.00 | 530.00 | 6,206,100 | 0 |
| 27-Oct-2022 | 530.00 | 535.00 | 525.00 | 535.00 | 6,638,400 | 0 |