| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 176.00 | 195.00 | 176.00 | 194.00 | 35,958,500 | 0 |
| 15-Mar-2023 | 160.00 | 181.00 | 157.00 | 175.00 | 5,963,100 | 0 |
| 14-Mar-2023 | 164.00 | 164.00 | 158.00 | 160.00 | 973,300 | 0 |
| 13-Mar-2023 | 165.00 | 170.00 | 160.00 | 161.00 | 1,128,400 | 0 |
| 10-Mar-2023 | 159.00 | 168.00 | 159.00 | 165.00 | 632,900 | 0 |
| 09-Mar-2023 | 165.00 | 171.00 | 165.00 | 168.00 | 511,800 | 0 |
| 08-Mar-2023 | 169.00 | 177.00 | 168.00 | 170.00 | 539,100 | 0 |
| 07-Mar-2023 | 170.00 | 180.00 | 168.00 | 169.00 | 2,469,700 | 0 |
| 06-Mar-2023 | 172.00 | 174.00 | 168.00 | 170.00 | 630,200 | 0 |
| 03-Mar-2023 | 172.00 | 173.00 | 170.00 | 172.00 | 386,600 | 0 |
| 02-Mar-2023 | 174.00 | 176.00 | 172.00 | 172.00 | 486,100 | 0 |
| 01-Mar-2023 | 172.00 | 175.00 | 171.00 | 174.00 | 314,300 | 0 |
| 28-Feb-2023 | 173.00 | 173.00 | 169.00 | 173.00 | 1,196,000 | 0 |
| 27-Feb-2023 | 177.00 | 178.00 | 173.00 | 173.00 | 776,500 | 0 |
| 24-Feb-2023 | 173.00 | 178.00 | 173.00 | 177.00 | 1,844,200 | 0 |
| 23-Feb-2023 | 171.00 | 174.00 | 166.00 | 173.00 | 1,146,400 | 0 |
| 22-Feb-2023 | 171.00 | 174.00 | 170.00 | 170.00 | 408,400 | 0 |
| 21-Feb-2023 | 175.00 | 178.00 | 169.00 | 171.00 | 2,292,100 | 0 |
| 20-Feb-2023 | 179.00 | 179.00 | 168.00 | 175.00 | 2,680,000 | 0 |
| 17-Feb-2023 | 183.00 | 184.00 | 180.00 | 180.00 | 1,629,600 | 0 |
| 16-Feb-2023 | 184.00 | 186.00 | 181.00 | 183.00 | 1,814,200 | 0 |
| 15-Feb-2023 | 184.00 | 185.00 | 183.00 | 184.00 | 651,200 | 0 |
| 14-Feb-2023 | 185.00 | 189.00 | 181.00 | 184.00 | 2,721,100 | 0 |
| 13-Feb-2023 | 182.00 | 185.00 | 181.00 | 184.00 | 423,500 | 0 |
| 10-Feb-2023 | 186.00 | 187.00 | 180.00 | 182.00 | 2,318,700 | 0 |
| 09-Feb-2023 | 181.00 | 186.00 | 178.00 | 185.00 | 3,193,700 | 0 |
| 08-Feb-2023 | 185.00 | 186.00 | 180.00 | 181.00 | 2,604,100 | 0 |
| 07-Feb-2023 | 185.00 | 190.00 | 185.00 | 185.00 | 1,942,100 | 0 |
| 06-Feb-2023 | 189.00 | 189.00 | 185.00 | 185.00 | 1,554,500 | 0 |
| 03-Feb-2023 | 192.00 | 193.00 | 187.00 | 189.00 | 1,978,900 | 0 |
| 02-Feb-2023 | 196.00 | 198.00 | 185.00 | 191.00 | 6,599,300 | 0 |
| 01-Feb-2023 | 192.00 | 199.00 | 190.00 | 194.00 | 15,431,300 | 0 |
| 31-Jan-2023 | 187.00 | 194.00 | 185.00 | 190.00 | 11,091,500 | 0 |
| 30-Jan-2023 | 187.00 | 188.00 | 186.00 | 186.00 | 3,072,500 | 0 |
| 27-Jan-2023 | 185.00 | 187.00 | 183.00 | 186.00 | 5,537,100 | 0 |
| 26-Jan-2023 | 187.00 | 192.00 | 182.00 | 183.00 | 7,603,500 | 0 |
| 25-Jan-2023 | 185.00 | 199.00 | 180.00 | 185.00 | 23,900,700 | 0 |
| 24-Jan-2023 | 170.00 | 186.00 | 170.00 | 184.00 | 28,311,500 | 0 |
| 20-Jan-2023 | 173.00 | 178.00 | 166.00 | 169.00 | 11,470,400 | 0 |
| 19-Jan-2023 | 161.00 | 178.00 | 161.00 | 173.00 | 33,266,200 | 0 |
| 18-Jan-2023 | 160.00 | 163.00 | 156.00 | 161.00 | 15,032,400 | 0 |
| 17-Jan-2023 | 155.00 | 200.00 | 155.00 | 159.00 | 91,555,100 | 0 |
| 16-Jan-2023 | 142.00 | 155.00 | 142.00 | 154.00 | 2,767,500 | 0 |
| 13-Jan-2023 | 142.00 | 152.00 | 142.00 | 151.00 | 1,599,400 | 0 |
| 12-Jan-2023 | 137.00 | 155.00 | 137.00 | 151.00 | 5,830,300 | 0 |
| 11-Jan-2023 | 143.00 | 153.00 | 143.00 | 146.00 | 7,704,400 | 0 |
| 10-Jan-2023 | 164.00 | 164.00 | 153.00 | 153.00 | 4,034,900 | 0 |
| 09-Jan-2023 | 176.00 | 178.00 | 164.00 | 164.00 | 3,503,200 | 0 |
| 06-Jan-2023 | 192.00 | 192.00 | 173.00 | 175.00 | 4,107,100 | 0 |
| 05-Jan-2023 | 199.00 | 199.00 | 186.00 | 186.00 | 6,701,300 | 0 |
| 04-Jan-2023 | 200.00 | 202.00 | 198.00 | 200.00 | 1,183,600 | 0 |
| 03-Jan-2023 | 200.00 | 204.00 | 198.00 | 200.00 | 1,649,700 | 0 |
| 02-Jan-2023 | 202.00 | 204.00 | 199.00 | 200.00 | 1,723,300 | 0 |
| 30-Dec-2022 | 204.00 | 210.00 | 202.00 | 202.00 | 2,088,200 | 0 |
| 29-Dec-2022 | 208.00 | 210.00 | 204.00 | 204.00 | 2,360,800 | 0 |
| 28-Dec-2022 | 200.00 | 210.00 | 199.00 | 206.00 | 9,497,300 | 0 |
| 27-Dec-2022 | 200.00 | 204.00 | 197.00 | 199.00 | 2,265,000 | 0 |
| 26-Dec-2022 | 202.00 | 208.00 | 198.00 | 199.00 | 1,524,600 | 0 |
| 23-Dec-2022 | 190.00 | 206.00 | 190.00 | 202.00 | 3,826,100 | 0 |
| 22-Dec-2022 | 191.00 | 210.00 | 191.00 | 195.00 | 7,137,800 | 0 |
| 21-Dec-2022 | 212.00 | 212.00 | 200.00 | 200.00 | 10,141,100 | 0 |
| 20-Dec-2022 | 228.00 | 228.00 | 214.00 | 214.00 | 10,024,000 | 0 |
| 19-Dec-2022 | 226.00 | 230.00 | 226.00 | 228.00 | 1,950,800 | 0 |
| 16-Dec-2022 | 226.00 | 230.00 | 226.00 | 226.00 | 2,771,200 | 0 |
| 15-Dec-2022 | 228.00 | 228.00 | 226.00 | 226.00 | 2,025,600 | 0 |
| 14-Dec-2022 | 228.00 | 228.00 | 226.00 | 228.00 | 3,808,000 | 0 |
| 13-Dec-2022 | 230.00 | 230.00 | 226.00 | 226.00 | 3,877,000 | 0 |
| 12-Dec-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 3,002,500 | 0 |
| 09-Dec-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 2,624,400 | 0 |
| 08-Dec-2022 | 230.00 | 232.00 | 224.00 | 228.00 | 14,957,300 | 0 |
| 07-Dec-2022 | 234.00 | 238.00 | 228.00 | 228.00 | 6,046,900 | 0 |
| 06-Dec-2022 | 230.00 | 236.00 | 228.00 | 234.00 | 8,593,400 | 0 |
| 05-Dec-2022 | 236.00 | 236.00 | 228.00 | 230.00 | 4,629,200 | 0 |
| 02-Dec-2022 | 236.00 | 240.00 | 230.00 | 234.00 | 6,406,100 | 0 |
| 01-Dec-2022 | 230.00 | 236.00 | 228.00 | 236.00 | 12,478,600 | 0 |
| 30-Nov-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 3,298,000 | 0 |
| 29-Nov-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 4,827,300 | 0 |
| 28-Nov-2022 | 234.00 | 234.00 | 226.00 | 228.00 | 10,344,300 | 0 |
| 25-Nov-2022 | 236.00 | 240.00 | 232.00 | 232.00 | 25,216,100 | 0 |
| 24-Nov-2022 | 228.00 | 236.00 | 228.00 | 236.00 | 26,358,900 | 0 |
| 23-Nov-2022 | 234.00 | 236.00 | 228.00 | 228.00 | 6,831,600 | 0 |
| 22-Nov-2022 | 234.00 | 240.00 | 234.00 | 234.00 | 9,260,300 | 0 |
| 21-Nov-2022 | 232.00 | 234.00 | 230.00 | 232.00 | 8,491,100 | 0 |
| 18-Nov-2022 | 246.00 | 248.00 | 230.00 | 232.00 | 21,759,600 | 0 |
| 17-Nov-2022 | 230.00 | 244.00 | 228.00 | 244.00 | 38,647,900 | 0 |
| 16-Nov-2022 | 228.00 | 230.00 | 224.00 | 228.00 | 8,710,300 | 0 |
| 15-Nov-2022 | 234.00 | 236.00 | 228.00 | 228.00 | 7,081,100 | 0 |
| 14-Nov-2022 | 232.00 | 236.00 | 230.00 | 234.00 | 12,805,300 | 0 |
| 11-Nov-2022 | 228.00 | 232.00 | 226.00 | 230.00 | 6,965,900 | 0 |
| 10-Nov-2022 | 234.00 | 234.00 | 226.00 | 226.00 | 9,660,200 | 0 |
| 09-Nov-2022 | 226.00 | 234.00 | 226.00 | 232.00 | 9,447,500 | 0 |
| 08-Nov-2022 | 226.00 | 234.00 | 226.00 | 226.00 | 16,352,500 | 0 |
| 07-Nov-2022 | 228.00 | 230.00 | 222.00 | 224.00 | 15,186,200 | 0 |
| 04-Nov-2022 | 212.00 | 232.00 | 212.00 | 228.00 | 24,543,400 | 0 |
| 03-Nov-2022 | 242.00 | 244.00 | 224.00 | 226.00 | 31,337,700 | 0 |
| 02-Nov-2022 | 248.00 | 250.00 | 238.00 | 238.00 | 15,942,600 | 0 |
| 01-Nov-2022 | 238.00 | 248.00 | 238.00 | 246.00 | 23,398,900 | 0 |
| 31-Oct-2022 | 238.00 | 250.00 | 232.00 | 238.00 | 24,489,700 | 0 |
| 28-Oct-2022 | 248.00 | 264.00 | 232.00 | 238.00 | 84,837,900 | 0 |
| 27-Oct-2022 | 240.00 | 258.00 | 240.00 | 248.00 | 22,259,800 | 0 |