| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 476.00 | 486.00 | 474.00 | 476.00 | 7,049,200 | 0 |
| 15-Mar-2023 | 482.00 | 484.00 | 474.00 | 476.00 | 5,120,800 | 0 |
| 14-Mar-2023 | 482.00 | 490.00 | 478.00 | 482.00 | 7,704,900 | 0 |
| 13-Mar-2023 | 474.00 | 496.00 | 474.00 | 482.00 | 8,740,100 | 0 |
| 10-Mar-2023 | 490.00 | 492.00 | 472.00 | 474.00 | 2,617,500 | 0 |
| 09-Mar-2023 | 500.00 | 515.00 | 490.00 | 490.00 | 7,055,800 | 0 |
| 08-Mar-2023 | 500.00 | 510.00 | 496.00 | 500.00 | 2,969,900 | 0 |
| 07-Mar-2023 | 498.00 | 515.00 | 496.00 | 500.00 | 2,116,500 | 0 |
| 06-Mar-2023 | 500.00 | 515.00 | 488.00 | 498.00 | 8,239,600 | 0 |
| 03-Mar-2023 | 535.00 | 535.00 | 500.00 | 500.00 | 2,793,500 | 0 |
| 02-Mar-2023 | 550.00 | 575.00 | 535.00 | 535.00 | 6,016,300 | 0 |
| 01-Mar-2023 | 585.00 | 590.00 | 550.00 | 550.00 | 9,667,700 | 0 |
| 28-Feb-2023 | 560.00 | 590.00 | 545.00 | 585.00 | 14,328,800 | 0 |
| 27-Feb-2023 | 560.00 | 595.00 | 540.00 | 560.00 | 7,181,300 | 0 |
| 24-Feb-2023 | 575.00 | 575.00 | 555.00 | 560.00 | 3,374,000 | 0 |
| 23-Feb-2023 | 610.00 | 615.00 | 575.00 | 575.00 | 4,391,100 | 0 |
| 22-Feb-2023 | 550.00 | 610.00 | 535.00 | 610.00 | 15,925,700 | 0 |
| 21-Feb-2023 | 590.00 | 615.00 | 550.00 | 550.00 | 7,986,800 | 0 |
| 20-Feb-2023 | 615.00 | 620.00 | 585.00 | 590.00 | 8,241,500 | 0 |
| 17-Feb-2023 | 585.00 | 625.00 | 580.00 | 615.00 | 12,593,300 | 0 |
| 16-Feb-2023 | 615.00 | 615.00 | 580.00 | 585.00 | 5,327,500 | 0 |
| 15-Feb-2023 | 635.00 | 640.00 | 615.00 | 615.00 | 8,035,900 | 0 |
| 14-Feb-2023 | 620.00 | 660.00 | 610.00 | 635.00 | 21,863,700 | 0 |
| 13-Feb-2023 | 555.00 | 635.00 | 540.00 | 620.00 | 18,443,500 | 0 |
| 10-Feb-2023 | 510.00 | 555.00 | 505.00 | 555.00 | 9,694,500 | 0 |
| 09-Feb-2023 | 525.00 | 540.00 | 500.00 | 510.00 | 6,429,200 | 0 |
| 08-Feb-2023 | 515.00 | 535.00 | 510.00 | 525.00 | 6,203,200 | 0 |
| 07-Feb-2023 | 494.00 | 520.00 | 494.00 | 515.00 | 5,592,800 | 0 |
| 06-Feb-2023 | 486.00 | 496.00 | 486.00 | 494.00 | 5,840,700 | 0 |
| 03-Feb-2023 | 486.00 | 500.00 | 484.00 | 486.00 | 6,720,600 | 0 |
| 02-Feb-2023 | 478.00 | 488.00 | 476.00 | 486.00 | 4,150,200 | 0 |
| 01-Feb-2023 | 480.00 | 484.00 | 478.00 | 478.00 | 5,013,100 | 0 |
| 31-Jan-2023 | 484.00 | 488.00 | 480.00 | 480.00 | 5,820,400 | 0 |
| 30-Jan-2023 | 478.00 | 490.00 | 478.00 | 484.00 | 4,382,200 | 0 |
| 27-Jan-2023 | 478.00 | 484.00 | 476.00 | 478.00 | 3,595,300 | 0 |
| 26-Jan-2023 | 472.00 | 482.00 | 472.00 | 476.00 | 4,005,200 | 0 |
| 25-Jan-2023 | 472.00 | 476.00 | 470.00 | 472.00 | 2,610,300 | 0 |
| 24-Jan-2023 | 470.00 | 472.00 | 470.00 | 472.00 | 2,338,700 | 0 |
| 20-Jan-2023 | 462.00 | 470.00 | 462.00 | 470.00 | 7,388,700 | 0 |
| 19-Jan-2023 | 464.00 | 466.00 | 460.00 | 462.00 | 1,315,800 | 0 |
| 18-Jan-2023 | 466.00 | 470.00 | 462.00 | 464.00 | 3,743,600 | 0 |
| 17-Jan-2023 | 472.00 | 472.00 | 464.00 | 466.00 | 3,789,800 | 0 |
| 16-Jan-2023 | 474.00 | 474.00 | 468.00 | 472.00 | 5,844,200 | 0 |
| 13-Jan-2023 | 476.00 | 482.00 | 472.00 | 474.00 | 4,902,200 | 0 |
| 12-Jan-2023 | 474.00 | 482.00 | 472.00 | 474.00 | 4,117,100 | 0 |
| 11-Jan-2023 | 466.00 | 478.00 | 462.00 | 472.00 | 4,374,700 | 0 |
| 10-Jan-2023 | 474.00 | 482.00 | 462.00 | 462.00 | 4,793,900 | 0 |
| 09-Jan-2023 | 454.00 | 480.00 | 436.00 | 474.00 | 283,000 | 0 |
| 06-Jan-2023 | 466.00 | 490.00 | 444.00 | 452.00 | 603,300 | 0 |
| 05-Jan-2023 | 468.00 | 498.00 | 444.00 | 464.00 | 433,000 | 0 |
| 04-Jan-2023 | 458.00 | 470.00 | 458.00 | 468.00 | 251,000 | 0 |
| 03-Jan-2023 | 480.00 | 486.00 | 452.00 | 464.00 | 142,500 | 0 |
| 02-Jan-2023 | 450.00 | 500.00 | 450.00 | 466.00 | 121,500 | 0 |
| 30-Dec-2022 | 434.00 | 446.00 | 434.00 | 446.00 | 20,000 | 0 |
| 29-Dec-2022 | 434.00 | 448.00 | 426.00 | 446.00 | 230,000 | 0 |
| 28-Dec-2022 | 450.00 | 450.00 | 444.00 | 444.00 | 82,500 | 0 |
| 27-Dec-2022 | 442.00 | 450.00 | 430.00 | 450.00 | 188,500 | 0 |
| 26-Dec-2022 | 442.00 | 442.00 | 436.00 | 438.00 | 13,000 | 0 |
| 23-Dec-2022 | 446.00 | 446.00 | 442.00 | 442.00 | 3,000 | 0 |
| 22-Dec-2022 | 442.00 | 446.00 | 436.00 | 446.00 | 100,500 | 0 |
| 21-Dec-2022 | 450.00 | 450.00 | 436.00 | 442.00 | 14,000 | 0 |
| 20-Dec-2022 | 448.00 | 452.00 | 428.00 | 442.00 | 398,000 | 0 |
| 19-Dec-2022 | 476.00 | 476.00 | 426.00 | 446.00 | 1,018,000 | 0 |
| 16-Dec-2022 | 450.00 | 476.00 | 450.00 | 456.00 | 56,500 | 0 |
| 15-Dec-2022 | 432.00 | 452.00 | 432.00 | 448.00 | 133,000 | 0 |
| 14-Dec-2022 | 442.00 | 448.00 | 426.00 | 432.00 | 1,051,000 | 0 |
| 13-Dec-2022 | 422.00 | 456.00 | 420.00 | 456.00 | 65,500 | 0 |
| 12-Dec-2022 | 434.00 | 434.00 | 434.00 | 434.00 | 4,500 | 0 |
| 09-Dec-2022 | 438.00 | 438.00 | 432.00 | 432.00 | 3,000 | 0 |
| 08-Dec-2022 | 422.00 | 440.00 | 404.00 | 440.00 | 405,500 | 0 |
| 07-Dec-2022 | 428.00 | 430.00 | 418.00 | 424.00 | 111,000 | 0 |
| 06-Dec-2022 | 420.00 | 422.00 | 398.00 | 422.00 | 187,500 | 0 |
| 05-Dec-2022 | 436.00 | 436.00 | 418.00 | 420.00 | 126,000 | 0 |
| 02-Dec-2022 | 436.00 | 438.00 | 436.00 | 436.00 | 12,500 | 0 |
| 01-Dec-2022 | 416.00 | 438.00 | 416.00 | 428.00 | 28,500 | 0 |
| 30-Nov-2022 | 402.00 | 418.00 | 402.00 | 416.00 | 39,000 | 0 |
| 29-Nov-2022 | 410.00 | 422.00 | 398.00 | 418.00 | 225,500 | 0 |
| 28-Nov-2022 | 426.00 | 426.00 | 399.00 | 410.00 | 472,000 | 0 |
| 25-Nov-2022 | 410.00 | 426.00 | 402.00 | 426.00 | 174,000 | 0 |
| 24-Nov-2022 | 412.00 | 430.00 | 408.00 | 410.00 | 590,000 | 0 |
| 23-Nov-2022 | 410.00 | 414.00 | 395.00 | 412.00 | 187,500 | 0 |
| 22-Nov-2022 | 395.00 | 420.00 | 395.00 | 410.00 | 499,500 | 0 |
| 21-Nov-2022 | 406.00 | 452.00 | 394.00 | 402.00 | 622,000 | 0 |
| 18-Nov-2022 | 432.00 | 478.00 | 406.00 | 406.00 | 971,500 | 0 |
| 17-Nov-2022 | 426.00 | 480.00 | 402.00 | 434.00 | 576,000 | 0 |
| 16-Nov-2022 | 398.00 | 480.00 | 396.00 | 408.00 | 646,500 | 0 |
| 15-Nov-2022 | 399.00 | 399.00 | 394.00 | 394.00 | 102,500 | 0 |
| 14-Nov-2022 | 406.00 | 406.00 | 398.00 | 398.00 | 196,500 | 0 |
| 11-Nov-2022 | 398.00 | 402.00 | 391.00 | 400.00 | 268,500 | 0 |
| 10-Nov-2022 | 383.00 | 400.00 | 369.00 | 400.00 | 982,000 | 0 |
| 09-Nov-2022 | 343.00 | 382.00 | 342.00 | 382.00 | 321,500 | 0 |
| 08-Nov-2022 | 320.00 | 344.00 | 320.00 | 340.00 | 193,500 | 0 |
| 07-Nov-2022 | 322.00 | 322.00 | 320.00 | 320.00 | 57,500 | 0 |
| 04-Nov-2022 | 338.00 | 338.00 | 321.00 | 321.00 | 431,500 | 0 |
| 03-Nov-2022 | 359.00 | 359.00 | 338.00 | 338.00 | 424,500 | 0 |
| 02-Nov-2022 | 366.00 | 376.00 | 355.00 | 363.00 | 53,500 | 0 |
| 01-Nov-2022 | 388.00 | 389.00 | 365.00 | 366.00 | 126,000 | 0 |
| 31-Oct-2022 | 396.00 | 396.00 | 370.00 | 384.00 | 30,000 | 0 |
| 28-Oct-2022 | 400.00 | 400.00 | 380.00 | 386.00 | 358,500 | 0 |
| 27-Oct-2022 | 388.00 | 400.00 | 373.00 | 396.00 | 60,000 | 0 |