| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 99.00 | 100.00 | 93.00 | 93.00 | 1,149,200 | 0 |
| 15-Mar-2023 | 100.00 | 102.00 | 99.00 | 100.00 | 2,049,900 | 0 |
| 14-Mar-2023 | 100.00 | 102.00 | 97.00 | 101.00 | 1,992,200 | 0 |
| 13-Mar-2023 | 100.00 | 104.00 | 98.00 | 100.00 | 2,450,000 | 0 |
| 10-Mar-2023 | 102.00 | 104.00 | 97.00 | 100.00 | 3,333,100 | 0 |
| 09-Mar-2023 | 101.00 | 109.00 | 97.00 | 102.00 | 7,658,100 | 0 |
| 08-Mar-2023 | 105.00 | 105.00 | 99.00 | 101.00 | 2,688,900 | 0 |
| 07-Mar-2023 | 102.00 | 107.00 | 102.00 | 104.00 | 2,888,900 | 0 |
| 06-Mar-2023 | 105.00 | 105.00 | 100.00 | 103.00 | 1,920,700 | 0 |
| 03-Mar-2023 | 107.00 | 112.00 | 102.00 | 103.00 | 6,113,800 | 0 |
| 02-Mar-2023 | 98.00 | 111.00 | 98.00 | 106.00 | 5,347,500 | 0 |
| 01-Mar-2023 | 100.00 | 108.00 | 100.00 | 104.00 | 3,742,400 | 0 |
| 28-Feb-2023 | 103.00 | 109.00 | 103.00 | 104.00 | 3,371,000 | 0 |
| 27-Feb-2023 | 105.00 | 112.00 | 102.00 | 105.00 | 5,954,000 | 0 |
| 24-Feb-2023 | 110.00 | 112.00 | 105.00 | 106.00 | 2,108,700 | 0 |
| 23-Feb-2023 | 112.00 | 116.00 | 110.00 | 110.00 | 2,869,100 | 0 |
| 22-Feb-2023 | 110.00 | 119.00 | 110.00 | 112.00 | 11,642,300 | 0 |
| 21-Feb-2023 | 110.00 | 115.00 | 110.00 | 112.00 | 2,292,600 | 0 |
| 20-Feb-2023 | 110.00 | 118.00 | 109.00 | 111.00 | 2,892,500 | 0 |
| 17-Feb-2023 | 113.00 | 118.00 | 110.00 | 112.00 | 3,405,600 | 0 |
| 16-Feb-2023 | 116.00 | 127.00 | 115.00 | 115.00 | 7,063,200 | 0 |
| 15-Feb-2023 | 113.00 | 123.00 | 113.00 | 123.00 | 4,329,200 | 0 |
| 14-Feb-2023 | 107.00 | 117.00 | 107.00 | 115.00 | 1,796,400 | 0 |
| 13-Feb-2023 | 110.00 | 119.00 | 110.00 | 113.00 | 1,733,200 | 0 |
| 10-Feb-2023 | 116.00 | 124.00 | 114.00 | 117.00 | 5,011,300 | 0 |
| 09-Feb-2023 | 121.00 | 123.00 | 117.00 | 117.00 | 1,381,700 | 0 |
| 08-Feb-2023 | 118.00 | 122.00 | 116.00 | 122.00 | 2,369,300 | 0 |
| 07-Feb-2023 | 118.00 | 121.00 | 115.00 | 118.00 | 2,395,900 | 0 |
| 06-Feb-2023 | 120.00 | 122.00 | 115.00 | 117.00 | 3,462,100 | 0 |
| 03-Feb-2023 | 113.00 | 122.00 | 113.00 | 115.00 | 3,367,800 | 0 |
| 02-Feb-2023 | 122.00 | 124.00 | 120.00 | 120.00 | 572,800 | 0 |
| 01-Feb-2023 | 125.00 | 125.00 | 117.00 | 122.00 | 2,496,100 | 0 |
| 31-Jan-2023 | 122.00 | 123.00 | 118.00 | 121.00 | 1,478,600 | 0 |
| 30-Jan-2023 | 127.00 | 127.00 | 119.00 | 120.00 | 2,098,700 | 0 |
| 27-Jan-2023 | 117.00 | 130.00 | 117.00 | 118.00 | 8,404,400 | 0 |
| 26-Jan-2023 | 122.00 | 124.00 | 119.00 | 122.00 | 2,872,900 | 0 |
| 25-Jan-2023 | 124.00 | 124.00 | 120.00 | 122.00 | 1,863,300 | 0 |
| 24-Jan-2023 | 130.00 | 137.00 | 121.00 | 124.00 | 8,335,900 | 0 |
| 20-Jan-2023 | 121.00 | 123.00 | 119.00 | 120.00 | 617,700 | 0 |
| 19-Jan-2023 | 122.00 | 124.00 | 117.00 | 120.00 | 1,566,000 | 0 |
| 18-Jan-2023 | 127.00 | 133.00 | 123.00 | 123.00 | 6,091,100 | 0 |
| 17-Jan-2023 | 123.00 | 137.00 | 120.00 | 126.00 | 9,280,800 | 0 |
| 16-Jan-2023 | 128.00 | 128.00 | 120.00 | 124.00 | 5,004,400 | 0 |
| 13-Jan-2023 | 137.00 | 138.00 | 128.00 | 128.00 | 5,486,200 | 0 |
| 12-Jan-2023 | 136.00 | 140.00 | 134.00 | 137.00 | 1,079,900 | 0 |
| 11-Jan-2023 | 141.00 | 143.00 | 135.00 | 138.00 | 3,326,600 | 0 |
| 10-Jan-2023 | 144.00 | 148.00 | 133.00 | 141.00 | 3,897,300 | 0 |
| 09-Jan-2023 | 152.00 | 161.00 | 142.00 | 143.00 | 4,227,900 | 0 |
| 06-Jan-2023 | 156.00 | 156.00 | 148.00 | 151.00 | 1,799,000 | 0 |
| 05-Jan-2023 | 167.00 | 171.00 | 156.00 | 156.00 | 6,906,100 | 0 |
| 04-Jan-2023 | 180.00 | 182.00 | 167.00 | 167.00 | 11,260,400 | 0 |
| 03-Jan-2023 | 178.00 | 184.00 | 178.00 | 179.00 | 2,039,300 | 0 |
| 02-Jan-2023 | 182.00 | 183.00 | 169.00 | 177.00 | 3,443,400 | 0 |
| 30-Dec-2022 | 180.00 | 192.00 | 174.00 | 181.00 | 17,942,500 | 0 |
| 29-Dec-2022 | 180.00 | 182.00 | 172.00 | 178.00 | 4,419,200 | 0 |
| 28-Dec-2022 | 183.00 | 185.00 | 178.00 | 179.00 | 9,602,600 | 0 |
| 27-Dec-2022 | 183.00 | 188.00 | 176.00 | 182.00 | 10,175,900 | 0 |
| 26-Dec-2022 | 191.00 | 191.00 | 183.00 | 183.00 | 14,064,100 | 0 |
| 23-Dec-2022 | 194.00 | 194.00 | 190.00 | 191.00 | 5,284,000 | 0 |
| 22-Dec-2022 | 190.00 | 196.00 | 189.00 | 195.00 | 12,426,800 | 0 |
| 21-Dec-2022 | 192.00 | 194.00 | 188.00 | 190.00 | 9,613,100 | 0 |
| 20-Dec-2022 | 195.00 | 196.00 | 190.00 | 191.00 | 10,532,100 | 0 |
| 19-Dec-2022 | 187.00 | 202.00 | 187.00 | 196.00 | 28,280,100 | 0 |
| 16-Dec-2022 | 193.00 | 195.00 | 187.00 | 187.00 | 5,849,700 | 0 |
| 15-Dec-2022 | 195.00 | 195.00 | 191.00 | 192.00 | 6,997,400 | 0 |
| 14-Dec-2022 | 193.00 | 200.00 | 189.00 | 193.00 | 23,745,100 | 0 |
| 13-Dec-2022 | 185.00 | 194.00 | 183.00 | 191.00 | 10,583,600 | 0 |
| 12-Dec-2022 | 189.00 | 195.00 | 182.00 | 185.00 | 10,450,600 | 0 |
| 09-Dec-2022 | 197.00 | 232.00 | 186.00 | 187.00 | 77,888,600 | 0 |
| 08-Dec-2022 | 197.00 | 202.00 | 191.00 | 197.00 | 12,617,700 | 0 |
| 07-Dec-2022 | 199.00 | 204.00 | 190.00 | 196.00 | 17,489,300 | 0 |
| 06-Dec-2022 | 185.00 | 206.00 | 182.00 | 198.00 | 66,047,200 | 0 |
| 05-Dec-2022 | 182.00 | 187.00 | 180.00 | 184.00 | 3,135,000 | 0 |
| 02-Dec-2022 | 184.00 | 190.00 | 180.00 | 181.00 | 7,006,700 | 0 |
| 01-Dec-2022 | 185.00 | 187.00 | 181.00 | 183.00 | 8,037,100 | 0 |
| 30-Nov-2022 | 180.00 | 196.00 | 180.00 | 184.00 | 15,930,600 | 0 |
| 29-Nov-2022 | 192.00 | 195.00 | 180.00 | 180.00 | 6,763,600 | 0 |
| 28-Nov-2022 | 194.00 | 204.00 | 190.00 | 190.00 | 9,901,700 | 0 |
| 25-Nov-2022 | 202.00 | 204.00 | 193.00 | 194.00 | 13,419,800 | 0 |
| 24-Nov-2022 | 193.00 | 208.00 | 191.00 | 202.00 | 21,447,300 | 0 |
| 23-Nov-2022 | 193.00 | 197.00 | 191.00 | 192.00 | 5,695,900 | 0 |
| 22-Nov-2022 | 202.00 | 202.00 | 190.00 | 195.00 | 14,120,200 | 0 |
| 21-Nov-2022 | 180.00 | 218.00 | 179.00 | 200.00 | 97,774,000 | 0 |
| 18-Nov-2022 | 182.00 | 187.00 | 179.00 | 180.00 | 3,168,700 | 0 |
| 17-Nov-2022 | 187.00 | 188.00 | 180.00 | 182.00 | 4,959,200 | 0 |
| 16-Nov-2022 | 193.00 | 199.00 | 184.00 | 186.00 | 12,929,400 | 0 |
| 15-Nov-2022 | 195.00 | 198.00 | 189.00 | 192.00 | 5,189,700 | 0 |
| 14-Nov-2022 | 183.00 | 200.00 | 183.00 | 195.00 | 20,347,000 | 0 |
| 11-Nov-2022 | 206.00 | 206.00 | 188.00 | 192.00 | 19,409,700 | 0 |
| 10-Nov-2022 | 176.00 | 212.00 | 176.00 | 202.00 | 114,483,000 | 0 |
| 09-Nov-2022 | 168.00 | 181.00 | 168.00 | 176.00 | 4,475,500 | 0 |
| 08-Nov-2022 | 183.00 | 183.00 | 176.00 | 177.00 | 5,653,700 | 0 |
| 07-Nov-2022 | 178.00 | 192.00 | 178.00 | 183.00 | 8,781,200 | 0 |
| 04-Nov-2022 | 186.00 | 198.00 | 180.00 | 184.00 | 12,359,300 | 0 |
| 03-Nov-2022 | 186.00 | 212.00 | 177.00 | 190.00 | 39,983,500 | 0 |
| 02-Nov-2022 | 199.00 | 199.00 | 186.00 | 186.00 | 16,308,200 | 0 |
| 01-Nov-2022 | 212.00 | 212.00 | 198.00 | 199.00 | 9,325,100 | 0 |
| 31-Oct-2022 | 206.00 | 214.00 | 206.00 | 212.00 | 3,554,600 | 0 |
| 28-Oct-2022 | 218.00 | 218.00 | 208.00 | 210.00 | 8,347,700 | 0 |
| 27-Oct-2022 | 208.00 | 222.00 | 208.00 | 208.00 | 16,296,600 | 0 |