| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 120.00 | 120.00 | 107.00 | 108.00 | 1,356,600 | 0 |
| 15-Mar-2023 | 121.00 | 121.00 | 107.00 | 115.00 | 240,100 | 0 |
| 14-Mar-2023 | 122.00 | 122.00 | 113.00 | 115.00 | 69,400 | 0 |
| 13-Mar-2023 | 117.00 | 117.00 | 114.00 | 116.00 | 187,800 | 0 |
| 10-Mar-2023 | 122.00 | 122.00 | 113.00 | 117.00 | 1,668,800 | 0 |
| 09-Mar-2023 | 123.00 | 123.00 | 115.00 | 116.00 | 115,800 | 0 |
| 08-Mar-2023 | 121.00 | 121.00 | 114.00 | 117.00 | 1,066,900 | 0 |
| 07-Mar-2023 | 125.00 | 125.00 | 115.00 | 115.00 | 428,600 | 0 |
| 06-Mar-2023 | 123.00 | 123.00 | 116.00 | 119.00 | 163,900 | 0 |
| 03-Mar-2023 | 126.00 | 126.00 | 116.00 | 116.00 | 204,400 | 0 |
| 02-Mar-2023 | 125.00 | 125.00 | 117.00 | 117.00 | 177,300 | 0 |
| 01-Mar-2023 | 124.00 | 124.00 | 117.00 | 118.00 | 187,600 | 0 |
| 28-Feb-2023 | 123.00 | 123.00 | 116.00 | 120.00 | 710,600 | 0 |
| 27-Feb-2023 | 124.00 | 125.00 | 117.00 | 118.00 | 1,136,100 | 0 |
| 24-Feb-2023 | 124.00 | 124.00 | 117.00 | 119.00 | 156,300 | 0 |
| 23-Feb-2023 | 127.00 | 127.00 | 116.00 | 119.00 | 730,100 | 0 |
| 22-Feb-2023 | 132.00 | 132.00 | 119.00 | 120.00 | 1,266,100 | 0 |
| 21-Feb-2023 | 121.00 | 130.00 | 114.00 | 122.00 | 9,103,100 | 0 |
| 20-Feb-2023 | 122.00 | 122.00 | 116.00 | 116.00 | 310,900 | 0 |
| 17-Feb-2023 | 118.00 | 120.00 | 115.00 | 117.00 | 828,500 | 0 |
| 16-Feb-2023 | 125.00 | 125.00 | 117.00 | 119.00 | 283,400 | 0 |
| 15-Feb-2023 | 126.00 | 126.00 | 118.00 | 119.00 | 225,100 | 0 |
| 14-Feb-2023 | 122.00 | 122.00 | 118.00 | 120.00 | 653,500 | 0 |
| 13-Feb-2023 | 115.00 | 124.00 | 115.00 | 122.00 | 831,700 | 0 |
| 10-Feb-2023 | 122.00 | 128.00 | 117.00 | 121.00 | 5,864,200 | 0 |
| 09-Feb-2023 | 129.00 | 129.00 | 117.00 | 117.00 | 3,051,500 | 0 |
| 08-Feb-2023 | 131.00 | 131.00 | 118.00 | 122.00 | 547,200 | 0 |
| 07-Feb-2023 | 130.00 | 130.00 | 115.00 | 121.00 | 2,246,200 | 0 |
| 06-Feb-2023 | 115.00 | 128.00 | 115.00 | 121.00 | 7,522,700 | 0 |
| 03-Feb-2023 | 115.00 | 119.00 | 113.00 | 115.00 | 1,329,700 | 0 |
| 02-Feb-2023 | 114.00 | 117.00 | 112.00 | 115.00 | 1,327,500 | 0 |
| 01-Feb-2023 | 117.00 | 117.00 | 111.00 | 113.00 | 474,400 | 0 |
| 31-Jan-2023 | 118.00 | 118.00 | 112.00 | 114.00 | 485,000 | 0 |
| 30-Jan-2023 | 121.00 | 121.00 | 110.00 | 114.00 | 2,960,200 | 0 |
| 27-Jan-2023 | 119.00 | 120.00 | 113.00 | 115.00 | 3,764,500 | 0 |
| 26-Jan-2023 | 109.00 | 127.00 | 109.00 | 119.00 | 22,185,400 | 0 |
| 25-Jan-2023 | 125.00 | 125.00 | 108.00 | 108.00 | 1,648,100 | 0 |
| 24-Jan-2023 | 113.00 | 119.00 | 108.00 | 116.00 | 2,122,500 | 0 |
| 20-Jan-2023 | 112.00 | 112.00 | 108.00 | 109.00 | 648,100 | 0 |
| 19-Jan-2023 | 116.00 | 116.00 | 109.00 | 110.00 | 448,100 | 0 |
| 18-Jan-2023 | 115.00 | 115.00 | 108.00 | 110.00 | 1,109,600 | 0 |
| 17-Jan-2023 | 119.00 | 120.00 | 110.00 | 110.00 | 2,835,300 | 0 |
| 16-Jan-2023 | 120.00 | 120.00 | 116.00 | 118.00 | 179,600 | 0 |
| 13-Jan-2023 | 123.00 | 123.00 | 115.00 | 118.00 | 286,900 | 0 |
| 12-Jan-2023 | 124.00 | 124.00 | 117.00 | 117.00 | 138,600 | 0 |
| 11-Jan-2023 | 123.00 | 123.00 | 116.00 | 119.00 | 171,700 | 0 |
| 10-Jan-2023 | 129.00 | 129.00 | 118.00 | 124.00 | 229,000 | 0 |
| 09-Jan-2023 | 130.00 | 130.00 | 122.00 | 122.00 | 150,000 | 0 |
| 06-Jan-2023 | 124.00 | 127.00 | 119.00 | 122.00 | 129,100 | 0 |
| 05-Jan-2023 | 131.00 | 131.00 | 124.00 | 127.00 | 122,000 | 0 |
| 04-Jan-2023 | 127.00 | 128.00 | 125.00 | 127.00 | 133,400 | 0 |
| 03-Jan-2023 | 128.00 | 128.00 | 124.00 | 127.00 | 151,900 | 0 |
| 02-Jan-2023 | 128.00 | 128.00 | 127.00 | 127.00 | 201,000 | 0 |
| 30-Dec-2022 | 129.00 | 131.00 | 127.00 | 128.00 | 229,000 | 0 |
| 29-Dec-2022 | 132.00 | 132.00 | 127.00 | 129.00 | 363,600 | 0 |
| 28-Dec-2022 | 131.00 | 131.00 | 127.00 | 128.00 | 102,500 | 0 |
| 27-Dec-2022 | 131.00 | 133.00 | 128.00 | 131.00 | 231,900 | 0 |
| 26-Dec-2022 | 133.00 | 134.00 | 129.00 | 131.00 | 110,000 | 0 |
| 23-Dec-2022 | 139.00 | 139.00 | 131.00 | 133.00 | 66,700 | 0 |
| 22-Dec-2022 | 134.00 | 134.00 | 127.00 | 133.00 | 112,000 | 0 |
| 21-Dec-2022 | 130.00 | 133.00 | 127.00 | 131.00 | 563,300 | 0 |
| 20-Dec-2022 | 130.00 | 130.00 | 127.00 | 130.00 | 11,700 | 0 |
| 19-Dec-2022 | 130.00 | 131.00 | 129.00 | 130.00 | 245,800 | 0 |
| 16-Dec-2022 | 136.00 | 136.00 | 129.00 | 130.00 | 112,500 | 0 |
| 15-Dec-2022 | 137.00 | 137.00 | 128.00 | 129.00 | 193,600 | 0 |
| 14-Dec-2022 | 134.00 | 134.00 | 127.00 | 131.00 | 29,400 | 0 |
| 13-Dec-2022 | 135.00 | 135.00 | 127.00 | 130.00 | 166,100 | 0 |
| 12-Dec-2022 | 134.00 | 134.00 | 128.00 | 129.00 | 254,700 | 0 |
| 09-Dec-2022 | 131.00 | 131.00 | 125.00 | 128.00 | 320,100 | 0 |
| 08-Dec-2022 | 143.00 | 143.00 | 128.00 | 131.00 | 857,600 | 0 |
| 07-Dec-2022 | 149.00 | 149.00 | 136.00 | 137.00 | 942,800 | 0 |
| 06-Dec-2022 | 155.00 | 155.00 | 140.00 | 142.00 | 2,578,100 | 0 |
| 05-Dec-2022 | 157.00 | 157.00 | 150.00 | 150.00 | 760,900 | 0 |
| 02-Dec-2022 | 159.00 | 159.00 | 151.00 | 152.00 | 377,400 | 0 |
| 01-Dec-2022 | 158.00 | 158.00 | 153.00 | 153.00 | 160,400 | 0 |
| 30-Nov-2022 | 159.00 | 159.00 | 152.00 | 153.00 | 1,689,100 | 0 |
| 29-Nov-2022 | 156.00 | 157.00 | 153.00 | 155.00 | 650,500 | 0 |
| 28-Nov-2022 | 160.00 | 160.00 | 154.00 | 155.00 | 996,000 | 0 |
| 25-Nov-2022 | 160.00 | 160.00 | 156.00 | 156.00 | 725,000 | 0 |
| 24-Nov-2022 | 160.00 | 160.00 | 155.00 | 156.00 | 1,663,500 | 0 |
| 23-Nov-2022 | 150.00 | 158.00 | 150.00 | 156.00 | 4,254,000 | 0 |
| 22-Nov-2022 | 164.00 | 177.00 | 154.00 | 154.00 | 50,390,000 | 0 |
| 21-Nov-2022 | 163.00 | 163.00 | 158.00 | 160.00 | 106,600 | 0 |
| 18-Nov-2022 | 161.00 | 163.00 | 157.00 | 160.00 | 590,600 | 0 |
| 17-Nov-2022 | 164.00 | 164.00 | 158.00 | 161.00 | 326,200 | 0 |
| 16-Nov-2022 | 166.00 | 166.00 | 159.00 | 161.00 | 201,900 | 0 |
| 15-Nov-2022 | 167.00 | 167.00 | 159.00 | 161.00 | 176,400 | 0 |
| 14-Nov-2022 | 163.00 | 163.00 | 158.00 | 160.00 | 1,073,500 | 0 |
| 11-Nov-2022 | 161.00 | 161.00 | 154.00 | 158.00 | 1,683,400 | 0 |
| 10-Nov-2022 | 161.00 | 161.00 | 156.00 | 157.00 | 69,700 | 0 |
| 09-Nov-2022 | 163.00 | 163.00 | 154.00 | 157.00 | 585,000 | 0 |
| 08-Nov-2022 | 159.00 | 159.00 | 153.00 | 157.00 | 170,400 | 0 |
| 07-Nov-2022 | 159.00 | 159.00 | 153.00 | 156.00 | 143,700 | 0 |
| 04-Nov-2022 | 161.00 | 161.00 | 153.00 | 156.00 | 1,160,200 | 0 |
| 03-Nov-2022 | 159.00 | 159.00 | 153.00 | 157.00 | 253,100 | 0 |
| 02-Nov-2022 | 168.00 | 168.00 | 156.00 | 157.00 | 1,403,900 | 0 |
| 01-Nov-2022 | 161.00 | 166.00 | 156.00 | 159.00 | 5,908,000 | 0 |
| 31-Oct-2022 | 159.00 | 159.00 | 154.00 | 157.00 | 469,400 | 0 |
| 28-Oct-2022 | 160.00 | 160.00 | 154.00 | 155.00 | 1,124,000 | 0 |
| 27-Oct-2022 | 159.00 | 161.00 | 155.00 | 156.00 | 578,800 | 0 |