| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 183.00 | 183.00 | 173.00 | 177.00 | 2,582,100 | 0 |
| 15-Mar-2023 | 181.00 | 187.00 | 180.00 | 183.00 | 621,200 | 0 |
| 14-Mar-2023 | 187.00 | 189.00 | 181.00 | 181.00 | 707,700 | 0 |
| 13-Mar-2023 | 190.00 | 190.00 | 186.00 | 187.00 | 657,100 | 0 |
| 10-Mar-2023 | 195.00 | 195.00 | 191.00 | 193.00 | 482,400 | 0 |
| 09-Mar-2023 | 192.00 | 196.00 | 188.00 | 195.00 | 775,800 | 0 |
| 08-Mar-2023 | 195.00 | 196.00 | 192.00 | 192.00 | 803,300 | 0 |
| 07-Mar-2023 | 198.00 | 198.00 | 190.00 | 196.00 | 1,258,600 | 0 |
| 06-Mar-2023 | 202.00 | 204.00 | 197.00 | 198.00 | 954,500 | 0 |
| 03-Mar-2023 | 206.00 | 208.00 | 202.00 | 202.00 | 601,200 | 0 |
| 02-Mar-2023 | 204.00 | 210.00 | 202.00 | 204.00 | 516,100 | 0 |
| 01-Mar-2023 | 206.00 | 208.00 | 200.00 | 204.00 | 1,161,400 | 0 |
| 28-Feb-2023 | 204.00 | 210.00 | 204.00 | 204.00 | 489,300 | 0 |
| 27-Feb-2023 | 208.00 | 208.00 | 200.00 | 204.00 | 1,544,500 | 0 |
| 24-Feb-2023 | 206.00 | 212.00 | 206.00 | 208.00 | 293,900 | 0 |
| 23-Feb-2023 | 208.00 | 210.00 | 206.00 | 206.00 | 498,600 | 0 |
| 22-Feb-2023 | 212.00 | 216.00 | 206.00 | 206.00 | 498,000 | 0 |
| 21-Feb-2023 | 208.00 | 220.00 | 208.00 | 212.00 | 1,084,400 | 0 |
| 20-Feb-2023 | 210.00 | 214.00 | 206.00 | 208.00 | 418,600 | 0 |
| 17-Feb-2023 | 214.00 | 216.00 | 208.00 | 210.00 | 782,900 | 0 |
| 16-Feb-2023 | 206.00 | 222.00 | 206.00 | 212.00 | 1,247,300 | 0 |
| 15-Feb-2023 | 210.00 | 214.00 | 202.00 | 210.00 | 1,146,400 | 0 |
| 14-Feb-2023 | 212.00 | 216.00 | 208.00 | 210.00 | 840,600 | 0 |
| 13-Feb-2023 | 220.00 | 228.00 | 212.00 | 212.00 | 1,082,700 | 0 |
| 10-Feb-2023 | 220.00 | 228.00 | 214.00 | 220.00 | 432,900 | 0 |
| 09-Feb-2023 | 228.00 | 230.00 | 218.00 | 218.00 | 356,600 | 0 |
| 08-Feb-2023 | 222.00 | 230.00 | 222.00 | 226.00 | 354,800 | 0 |
| 07-Feb-2023 | 218.00 | 232.00 | 218.00 | 222.00 | 666,600 | 0 |
| 06-Feb-2023 | 224.00 | 226.00 | 216.00 | 218.00 | 620,300 | 0 |
| 03-Feb-2023 | 226.00 | 228.00 | 224.00 | 226.00 | 309,900 | 0 |
| 02-Feb-2023 | 226.00 | 230.00 | 224.00 | 226.00 | 392,000 | 0 |
| 01-Feb-2023 | 226.00 | 228.00 | 224.00 | 228.00 | 433,000 | 0 |
| 31-Jan-2023 | 232.00 | 232.00 | 224.00 | 226.00 | 528,700 | 0 |
| 30-Jan-2023 | 240.00 | 240.00 | 230.00 | 234.00 | 676,600 | 0 |
| 27-Jan-2023 | 236.00 | 238.00 | 228.00 | 238.00 | 1,373,000 | 0 |
| 26-Jan-2023 | 240.00 | 244.00 | 228.00 | 236.00 | 1,689,700 | 0 |
| 25-Jan-2023 | 222.00 | 242.00 | 218.00 | 240.00 | 3,000,700 | 0 |
| 24-Jan-2023 | 218.00 | 224.00 | 218.00 | 222.00 | 399,000 | 0 |
| 20-Jan-2023 | 212.00 | 218.00 | 212.00 | 218.00 | 185,200 | 0 |
| 19-Jan-2023 | 218.00 | 222.00 | 204.00 | 212.00 | 689,900 | 0 |
| 18-Jan-2023 | 214.00 | 218.00 | 214.00 | 214.00 | 247,200 | 0 |
| 17-Jan-2023 | 218.00 | 220.00 | 214.00 | 214.00 | 536,700 | 0 |
| 16-Jan-2023 | 208.00 | 220.00 | 208.00 | 218.00 | 1,823,300 | 0 |
| 13-Jan-2023 | 214.00 | 216.00 | 210.00 | 210.00 | 215,600 | 0 |
| 12-Jan-2023 | 210.00 | 214.00 | 208.00 | 214.00 | 511,800 | 0 |
| 11-Jan-2023 | 204.00 | 214.00 | 202.00 | 208.00 | 666,700 | 0 |
| 10-Jan-2023 | 208.00 | 210.00 | 202.00 | 204.00 | 384,400 | 0 |
| 09-Jan-2023 | 218.00 | 218.00 | 200.00 | 206.00 | 2,985,500 | 0 |
| 06-Jan-2023 | 218.00 | 222.00 | 214.00 | 214.00 | 532,400 | 0 |
| 05-Jan-2023 | 224.00 | 230.00 | 212.00 | 218.00 | 1,675,400 | 0 |
| 04-Jan-2023 | 226.00 | 232.00 | 222.00 | 222.00 | 1,093,900 | 0 |
| 03-Jan-2023 | 222.00 | 226.00 | 222.00 | 226.00 | 474,800 | 0 |
| 02-Jan-2023 | 226.00 | 230.00 | 222.00 | 222.00 | 258,700 | 0 |
| 30-Dec-2022 | 224.00 | 230.00 | 224.00 | 224.00 | 649,500 | 0 |
| 29-Dec-2022 | 226.00 | 230.00 | 222.00 | 224.00 | 499,400 | 0 |
| 28-Dec-2022 | 230.00 | 232.00 | 226.00 | 226.00 | 283,500 | 0 |
| 27-Dec-2022 | 232.00 | 236.00 | 226.00 | 228.00 | 2,010,500 | 0 |
| 26-Dec-2022 | 224.00 | 234.00 | 222.00 | 226.00 | 849,200 | 0 |
| 23-Dec-2022 | 224.00 | 236.00 | 218.00 | 224.00 | 1,274,900 | 0 |
| 22-Dec-2022 | 216.00 | 226.00 | 216.00 | 216.00 | 414,700 | 0 |
| 21-Dec-2022 | 218.00 | 230.00 | 214.00 | 216.00 | 1,210,400 | 0 |
| 20-Dec-2022 | 228.00 | 230.00 | 214.00 | 214.00 | 2,225,800 | 0 |
| 19-Dec-2022 | 240.00 | 248.00 | 226.00 | 226.00 | 3,457,800 | 0 |
| 16-Dec-2022 | 242.00 | 248.00 | 232.00 | 240.00 | 6,478,400 | 0 |
| 15-Dec-2022 | 244.00 | 248.00 | 240.00 | 242.00 | 1,005,000 | 0 |
| 14-Dec-2022 | 250.00 | 250.00 | 242.00 | 244.00 | 1,375,600 | 0 |
| 13-Dec-2022 | 244.00 | 256.00 | 242.00 | 250.00 | 1,319,300 | 0 |
| 12-Dec-2022 | 250.00 | 254.00 | 244.00 | 244.00 | 200,900 | 0 |
| 09-Dec-2022 | 250.00 | 262.00 | 248.00 | 248.00 | 577,400 | 0 |
| 08-Dec-2022 | 246.00 | 254.00 | 242.00 | 246.00 | 1,013,600 | 0 |
| 07-Dec-2022 | 252.00 | 260.00 | 242.00 | 242.00 | 1,534,900 | 0 |
| 06-Dec-2022 | 250.00 | 270.00 | 250.00 | 250.00 | 1,622,000 | 0 |
| 05-Dec-2022 | 266.00 | 272.00 | 250.00 | 250.00 | 819,400 | 0 |
| 02-Dec-2022 | 282.00 | 284.00 | 264.00 | 264.00 | 3,986,300 | 0 |
| 01-Dec-2022 | 268.00 | 282.00 | 256.00 | 282.00 | 1,258,200 | 0 |
| 30-Nov-2022 | 272.00 | 278.00 | 264.00 | 268.00 | 377,600 | 0 |
| 29-Nov-2022 | 270.00 | 282.00 | 270.00 | 276.00 | 930,100 | 0 |
| 28-Nov-2022 | 286.00 | 286.00 | 268.00 | 270.00 | 3,405,400 | 0 |
| 25-Nov-2022 | 288.00 | 292.00 | 286.00 | 288.00 | 529,700 | 0 |
| 24-Nov-2022 | 284.00 | 298.00 | 282.00 | 288.00 | 1,210,400 | 0 |
| 23-Nov-2022 | 294.00 | 296.00 | 282.00 | 282.00 | 4,160,500 | 0 |
| 22-Nov-2022 | 328.00 | 328.00 | 302.00 | 302.00 | 3,736,300 | 0 |
| 21-Nov-2022 | 312.00 | 344.00 | 312.00 | 324.00 | 66,768,700 | 0 |
| 18-Nov-2022 | 324.00 | 328.00 | 302.00 | 312.00 | 2,114,000 | 0 |
| 17-Nov-2022 | 314.00 | 326.00 | 310.00 | 320.00 | 6,635,200 | 0 |
| 16-Nov-2022 | 296.00 | 332.00 | 294.00 | 312.00 | 11,630,500 | 0 |
| 15-Nov-2022 | 274.00 | 294.00 | 272.00 | 294.00 | 7,229,000 | 0 |
| 14-Nov-2022 | 244.00 | 276.00 | 238.00 | 274.00 | 4,932,200 | 0 |
| 11-Nov-2022 | 234.00 | 244.00 | 232.00 | 244.00 | 492,200 | 0 |
| 10-Nov-2022 | 242.00 | 242.00 | 234.00 | 234.00 | 1,145,700 | 0 |
| 09-Nov-2022 | 250.00 | 250.00 | 240.00 | 242.00 | 1,085,000 | 0 |
| 08-Nov-2022 | 250.00 | 250.00 | 244.00 | 250.00 | 783,500 | 0 |
| 07-Nov-2022 | 250.00 | 250.00 | 246.00 | 250.00 | 379,600 | 0 |
| 04-Nov-2022 | 254.00 | 256.00 | 242.00 | 250.00 | 717,000 | 0 |
| 03-Nov-2022 | 254.00 | 256.00 | 252.00 | 254.00 | 270,100 | 0 |
| 02-Nov-2022 | 254.00 | 256.00 | 250.00 | 254.00 | 443,400 | 0 |
| 01-Nov-2022 | 254.00 | 256.00 | 246.00 | 254.00 | 907,900 | 0 |
| 31-Oct-2022 | 254.00 | 256.00 | 250.00 | 252.00 | 536,400 | 0 |
| 28-Oct-2022 | 266.00 | 266.00 | 252.00 | 254.00 | 750,300 | 0 |
| 27-Oct-2022 | 260.00 | 274.00 | 258.00 | 264.00 | 500,600 | 0 |