| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 224.00 | 230.00 | 210.00 | 210.00 | 287,400 | 0 |
| 15-Mar-2023 | 242.00 | 248.00 | 220.00 | 224.00 | 75,800 | 0 |
| 14-Mar-2023 | 250.00 | 250.00 | 234.00 | 236.00 | 143,900 | 0 |
| 13-Mar-2023 | 272.00 | 274.00 | 250.00 | 250.00 | 30,200 | 0 |
| 10-Mar-2023 | 216.00 | 268.00 | 210.00 | 268.00 | 393,600 | 0 |
| 09-Mar-2023 | 222.00 | 226.00 | 214.00 | 216.00 | 81,400 | 0 |
| 08-Mar-2023 | 222.00 | 224.00 | 214.00 | 222.00 | 20,000 | 0 |
| 07-Mar-2023 | 210.00 | 238.00 | 210.00 | 222.00 | 70,500 | 0 |
| 06-Mar-2023 | 212.00 | 226.00 | 212.00 | 220.00 | 96,600 | 0 |
| 03-Mar-2023 | 230.00 | 240.00 | 222.00 | 222.00 | 53,800 | 0 |
| 02-Mar-2023 | 240.00 | 250.00 | 230.00 | 230.00 | 306,000 | 0 |
| 01-Mar-2023 | 234.00 | 238.00 | 230.00 | 238.00 | 490,100 | 0 |
| 28-Feb-2023 | 232.00 | 236.00 | 224.00 | 234.00 | 414,400 | 0 |
| 27-Feb-2023 | 230.00 | 234.00 | 218.00 | 228.00 | 373,900 | 0 |
| 24-Feb-2023 | 208.00 | 232.00 | 208.00 | 230.00 | 138,700 | 0 |
| 23-Feb-2023 | 216.00 | 236.00 | 216.00 | 220.00 | 300,800 | 0 |
| 22-Feb-2023 | 230.00 | 240.00 | 222.00 | 232.00 | 459,800 | 0 |
| 21-Feb-2023 | 222.00 | 256.00 | 222.00 | 230.00 | 1,519,700 | 0 |
| 20-Feb-2023 | 248.00 | 266.00 | 222.00 | 222.00 | 1,972,300 | 0 |
| 17-Feb-2023 | 184.00 | 248.00 | 182.00 | 238.00 | 4,406,100 | 0 |
| 16-Feb-2023 | 185.00 | 188.00 | 182.00 | 185.00 | 20,300 | 0 |
| 15-Feb-2023 | 185.00 | 190.00 | 178.00 | 185.00 | 59,700 | 0 |
| 14-Feb-2023 | 181.00 | 192.00 | 177.00 | 185.00 | 298,000 | 0 |
| 13-Feb-2023 | 180.00 | 187.00 | 175.00 | 177.00 | 248,000 | 0 |
| 10-Feb-2023 | 179.00 | 190.00 | 179.00 | 180.00 | 449,100 | 0 |
| 09-Feb-2023 | 180.00 | 185.00 | 179.00 | 179.00 | 62,200 | 0 |
| 08-Feb-2023 | 181.00 | 191.00 | 179.00 | 180.00 | 85,500 | 0 |
| 07-Feb-2023 | 189.00 | 189.00 | 179.00 | 180.00 | 94,200 | 0 |
| 06-Feb-2023 | 189.00 | 236.00 | 183.00 | 189.00 | 425,400 | 0 |
| 03-Feb-2023 | 189.00 | 193.00 | 178.00 | 187.00 | 146,700 | 0 |
| 02-Feb-2023 | 185.00 | 193.00 | 178.00 | 188.00 | 371,000 | 0 |
| 01-Feb-2023 | 196.00 | 196.00 | 183.00 | 185.00 | 383,000 | 0 |
| 31-Jan-2023 | 210.00 | 210.00 | 196.00 | 196.00 | 163,400 | 0 |
| 30-Jan-2023 | 224.00 | 224.00 | 206.00 | 210.00 | 124,800 | 0 |
| 27-Jan-2023 | 222.00 | 230.00 | 220.00 | 220.00 | 61,900 | 0 |
| 26-Jan-2023 | 230.00 | 230.00 | 222.00 | 222.00 | 37,100 | 0 |
| 25-Jan-2023 | 222.00 | 230.00 | 218.00 | 230.00 | 55,600 | 0 |
| 24-Jan-2023 | 228.00 | 240.00 | 216.00 | 222.00 | 17,900 | 0 |
| 20-Jan-2023 | 244.00 | 246.00 | 228.00 | 228.00 | 110,000 | 0 |
| 19-Jan-2023 | 246.00 | 246.00 | 230.00 | 244.00 | 189,400 | 0 |
| 18-Jan-2023 | 262.00 | 272.00 | 246.00 | 246.00 | 220,800 | 0 |
| 17-Jan-2023 | 282.00 | 282.00 | 264.00 | 264.00 | 46,600 | 0 |
| 16-Jan-2023 | 298.00 | 350.00 | 262.00 | 282.00 | 127,100 | 0 |
| 13-Jan-2023 | 280.00 | 296.00 | 280.00 | 280.00 | 26,800 | 0 |
| 12-Jan-2023 | 304.00 | 322.00 | 300.00 | 300.00 | 42,400 | 0 |
| 11-Jan-2023 | 342.00 | 342.00 | 322.00 | 322.00 | 14,500 | 0 |
| 10-Jan-2023 | 370.00 | 370.00 | 346.00 | 346.00 | 25,100 | 0 |
| 09-Jan-2023 | 394.00 | 394.00 | 372.00 | 372.00 | 50,000 | 0 |
| 06-Jan-2023 | 420.00 | 420.00 | 400.00 | 400.00 | 44,500 | 0 |
| 05-Jan-2023 | 446.00 | 446.00 | 416.00 | 430.00 | 7,000 | 0 |
| 04-Jan-2023 | 450.00 | 450.00 | 410.00 | 446.00 | 18,400 | 0 |
| 03-Jan-2023 | 450.00 | 450.00 | 432.00 | 432.00 | 25,100 | 0 |
| 02-Jan-2023 | 496.00 | 496.00 | 464.00 | 464.00 | 11,400 | 0 |
| 30-Dec-2022 | 520.00 | 525.00 | 484.00 | 498.00 | 24,900 | 0 |
| 29-Dec-2022 | 460.00 | 560.00 | 450.00 | 520.00 | 34,600 | 0 |
| 28-Dec-2022 | 498.00 | 498.00 | 460.00 | 460.00 | 27,700 | 0 |
| 27-Dec-2022 | 535.00 | 535.00 | 494.00 | 494.00 | 25,800 | 0 |
| 26-Dec-2022 | 530.00 | 545.00 | 505.00 | 530.00 | 37,300 | 0 |
| 23-Dec-2022 | 555.00 | 625.00 | 530.00 | 540.00 | 47,200 | 0 |
| 22-Dec-2022 | 585.00 | 600.00 | 550.00 | 565.00 | 23,100 | 0 |
| 21-Dec-2022 | 630.00 | 670.00 | 585.00 | 585.00 | 11,964,700 | 0 |
| 20-Dec-2022 | 575.00 | 700.00 | 575.00 | 625.00 | 38,310,500 | 0 |
| 19-Dec-2022 | 625.00 | 625.00 | 605.00 | 615.00 | 2,005,400 | 0 |
| 16-Dec-2022 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 15-Dec-2022 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 14-Dec-2022 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 13-Dec-2022 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 12-Dec-2022 | 625.00 | 625.00 | 625.00 | 625.00 | 300 | 0 |
| 09-Dec-2022 | 625.00 | 625.00 | 600.00 | 620.00 | 1,800 | 0 |
| 08-Dec-2022 | 625.00 | 625.00 | 625.00 | 625.00 | 200 | 0 |
| 07-Dec-2022 | 600.00 | 600.00 | 600.00 | 600.00 | 200 | 0 |
| 06-Dec-2022 | 625.00 | 625.00 | 625.00 | 625.00 | 100 | 0 |
| 05-Dec-2022 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 02-Dec-2022 | 605.00 | 625.00 | 600.00 | 625.00 | 800 | 0 |
| 01-Dec-2022 | 625.00 | 625.00 | 625.00 | 625.00 | 0 | 0 |
| 30-Nov-2022 | 610.00 | 625.00 | 600.00 | 625.00 | 17,500 | 0 |
| 29-Nov-2022 | 630.00 | 630.00 | 610.00 | 615.00 | 2,400 | 0 |
| 28-Nov-2022 | 635.00 | 635.00 | 635.00 | 635.00 | 0 | 0 |
| 25-Nov-2022 | 635.00 | 635.00 | 635.00 | 635.00 | 300 | 0 |
| 24-Nov-2022 | 610.00 | 625.00 | 610.00 | 625.00 | 600 | 0 |
| 23-Nov-2022 | 625.00 | 630.00 | 610.00 | 630.00 | 1,501,100 | 0 |
| 22-Nov-2022 | 635.00 | 640.00 | 610.00 | 625.00 | 2,020,000 | 0 |
| 21-Nov-2022 | 615.00 | 615.00 | 615.00 | 615.00 | 3,000,700 | 0 |
| 18-Nov-2022 | 635.00 | 635.00 | 635.00 | 635.00 | 300 | 0 |
| 17-Nov-2022 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 16-Nov-2022 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 15-Nov-2022 | 620.00 | 620.00 | 620.00 | 620.00 | 0 | 0 |
| 14-Nov-2022 | 625.00 | 625.00 | 620.00 | 620.00 | 135,100 | 0 |
| 11-Nov-2022 | 625.00 | 630.00 | 610.00 | 630.00 | 200,300 | 0 |
| 10-Nov-2022 | 625.00 | 625.00 | 610.00 | 620.00 | 274,000 | 0 |
| 09-Nov-2022 | 635.00 | 635.00 | 635.00 | 635.00 | 349,000 | 0 |
| 08-Nov-2022 | 630.00 | 670.00 | 615.00 | 635.00 | 309,900 | 0 |
| 07-Nov-2022 | 615.00 | 630.00 | 615.00 | 615.00 | 306,800 | 0 |
| 04-Nov-2022 | 635.00 | 635.00 | 635.00 | 635.00 | 200 | 0 |
| 03-Nov-2022 | 615.00 | 615.00 | 615.00 | 615.00 | 900 | 0 |
| 02-Nov-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 0 | 0 |
| 01-Nov-2022 | 640.00 | 640.00 | 615.00 | 640.00 | 90,400 | 0 |
| 31-Oct-2022 | 630.00 | 640.00 | 630.00 | 640.00 | 92,100 | 0 |
| 28-Oct-2022 | 630.00 | 630.00 | 630.00 | 630.00 | 180,000 | 0 |
| 27-Oct-2022 | 610.00 | 625.00 | 610.00 | 625.00 | 181,400 | 0 |