| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 314.00 | 316.00 | 304.00 | 314.00 | 12,091,900 | 0 |
| 15-Mar-2023 | 294.00 | 318.00 | 294.00 | 314.00 | 21,900,800 | 0 |
| 14-Mar-2023 | 310.00 | 312.00 | 292.00 | 292.00 | 16,735,200 | 0 |
| 13-Mar-2023 | 322.00 | 322.00 | 312.00 | 312.00 | 11,318,600 | 0 |
| 10-Mar-2023 | 320.00 | 326.00 | 314.00 | 320.00 | 14,733,700 | 0 |
| 09-Mar-2023 | 314.00 | 326.00 | 314.00 | 322.00 | 16,746,300 | 0 |
| 08-Mar-2023 | 310.00 | 316.00 | 304.00 | 314.00 | 12,338,600 | 0 |
| 07-Mar-2023 | 308.00 | 310.00 | 300.00 | 310.00 | 11,521,500 | 0 |
| 06-Mar-2023 | 298.00 | 316.00 | 298.00 | 308.00 | 15,085,300 | 0 |
| 03-Mar-2023 | 294.00 | 308.00 | 292.00 | 298.00 | 16,337,300 | 0 |
| 02-Mar-2023 | 292.00 | 298.00 | 292.00 | 294.00 | 10,994,900 | 0 |
| 01-Mar-2023 | 290.00 | 298.00 | 290.00 | 292.00 | 23,893,100 | 0 |
| 28-Feb-2023 | 286.00 | 296.00 | 284.00 | 292.00 | 23,438,600 | 0 |
| 27-Feb-2023 | 296.00 | 296.00 | 282.00 | 286.00 | 23,943,700 | 0 |
| 24-Feb-2023 | 298.00 | 302.00 | 288.00 | 296.00 | 36,723,200 | 0 |
| 23-Feb-2023 | 296.00 | 296.00 | 286.00 | 290.00 | 23,609,400 | 0 |
| 22-Feb-2023 | 292.00 | 292.00 | 280.00 | 286.00 | 23,038,600 | 0 |
| 21-Feb-2023 | 292.00 | 296.00 | 284.00 | 288.00 | 20,384,600 | 0 |
| 20-Feb-2023 | 294.00 | 294.00 | 268.00 | 284.00 | 28,227,500 | 0 |
| 17-Feb-2023 | 296.00 | 296.00 | 280.00 | 284.00 | 28,738,500 | 0 |
| 16-Feb-2023 | 284.00 | 286.00 | 276.00 | 282.00 | 29,376,600 | 0 |
| 15-Feb-2023 | 290.00 | 290.00 | 278.00 | 282.00 | 28,475,600 | 0 |
| 14-Feb-2023 | 268.00 | 294.00 | 268.00 | 284.00 | 39,749,100 | 0 |
| 13-Feb-2023 | 258.00 | 270.00 | 258.00 | 268.00 | 22,850,600 | 0 |
| 10-Feb-2023 | 264.00 | 266.00 | 258.00 | 260.00 | 20,794,600 | 0 |
| 09-Feb-2023 | 260.00 | 272.00 | 260.00 | 262.00 | 22,891,900 | 0 |
| 08-Feb-2023 | 254.00 | 272.00 | 250.00 | 264.00 | 21,688,800 | 0 |
| 07-Feb-2023 | 254.00 | 266.00 | 254.00 | 258.00 | 13,727,300 | 0 |
| 06-Feb-2023 | 260.00 | 268.00 | 250.00 | 256.00 | 18,014,400 | 0 |
| 03-Feb-2023 | 276.00 | 280.00 | 260.00 | 264.00 | 23,499,600 | 0 |
| 02-Feb-2023 | 274.00 | 284.00 | 272.00 | 278.00 | 30,454,500 | 0 |
| 01-Feb-2023 | 270.00 | 298.00 | 270.00 | 274.00 | 22,389,500 | 0 |
| 31-Jan-2023 | 256.00 | 272.00 | 240.00 | 270.00 | 18,757,100 | 0 |
| 30-Jan-2023 | 266.00 | 272.00 | 256.00 | 258.00 | 11,158,700 | 0 |
| 27-Jan-2023 | 256.00 | 274.00 | 256.00 | 268.00 | 11,129,100 | 0 |
| 26-Jan-2023 | 268.00 | 276.00 | 260.00 | 260.00 | 14,920,500 | 0 |
| 25-Jan-2023 | 272.00 | 276.00 | 264.00 | 268.00 | 12,586,600 | 0 |
| 24-Jan-2023 | 272.00 | 276.00 | 254.00 | 272.00 | 27,626,900 | 0 |
| 20-Jan-2023 | 270.00 | 286.00 | 268.00 | 272.00 | 15,877,200 | 0 |
| 19-Jan-2023 | 262.00 | 272.00 | 256.00 | 270.00 | 9,822,400 | 0 |
| 18-Jan-2023 | 264.00 | 272.00 | 258.00 | 262.00 | 10,284,000 | 0 |
| 17-Jan-2023 | 256.00 | 270.00 | 256.00 | 264.00 | 10,548,400 | 0 |
| 16-Jan-2023 | 256.00 | 262.00 | 254.00 | 256.00 | 5,724,000 | 0 |
| 13-Jan-2023 | 254.00 | 258.00 | 252.00 | 256.00 | 1,736,800 | 0 |
| 12-Jan-2023 | 238.00 | 260.00 | 238.00 | 254.00 | 3,883,200 | 0 |
| 11-Jan-2023 | 242.00 | 246.00 | 238.00 | 238.00 | 1,943,800 | 0 |
| 10-Jan-2023 | 242.00 | 248.00 | 236.00 | 242.00 | 1,905,500 | 0 |
| 09-Jan-2023 | 252.00 | 252.00 | 232.00 | 242.00 | 230,900 | 0 |
| 06-Jan-2023 | 240.00 | 246.00 | 240.00 | 246.00 | 24,600 | 0 |
| 05-Jan-2023 | 242.00 | 250.00 | 238.00 | 246.00 | 228,800 | 0 |
| 04-Jan-2023 | 252.00 | 258.00 | 240.00 | 240.00 | 2,016,000 | 0 |
| 03-Jan-2023 | 258.00 | 262.00 | 252.00 | 254.00 | 115,100 | 0 |
| 02-Jan-2023 | 260.00 | 264.00 | 248.00 | 258.00 | 23,400 | 0 |
| 30-Dec-2022 | 246.00 | 260.00 | 242.00 | 260.00 | 635,200 | 0 |
| 29-Dec-2022 | 246.00 | 250.00 | 234.00 | 248.00 | 135,700 | 0 |
| 28-Dec-2022 | 244.00 | 248.00 | 242.00 | 242.00 | 1,390,300 | 0 |
| 27-Dec-2022 | 244.00 | 252.00 | 242.00 | 244.00 | 3,302,300 | 0 |
| 26-Dec-2022 | 244.00 | 250.00 | 230.00 | 246.00 | 2,540,900 | 0 |
| 23-Dec-2022 | 250.00 | 260.00 | 244.00 | 244.00 | 2,812,000 | 0 |
| 22-Dec-2022 | 246.00 | 260.00 | 244.00 | 258.00 | 2,173,800 | 0 |
| 21-Dec-2022 | 244.00 | 246.00 | 232.00 | 246.00 | 73,400 | 0 |
| 20-Dec-2022 | 246.00 | 246.00 | 236.00 | 244.00 | 20,400 | 0 |
| 19-Dec-2022 | 238.00 | 250.00 | 232.00 | 246.00 | 66,000 | 0 |
| 16-Dec-2022 | 252.00 | 252.00 | 240.00 | 242.00 | 3,631,000 | 0 |
| 15-Dec-2022 | 262.00 | 266.00 | 250.00 | 252.00 | 7,440,100 | 0 |
| 14-Dec-2022 | 276.00 | 276.00 | 260.00 | 262.00 | 51,400 | 0 |
| 13-Dec-2022 | 268.00 | 268.00 | 264.00 | 268.00 | 60,000 | 0 |
| 12-Dec-2022 | 276.00 | 278.00 | 266.00 | 266.00 | 36,300 | 0 |
| 09-Dec-2022 | 276.00 | 278.00 | 264.00 | 264.00 | 105,900 | 0 |
| 08-Dec-2022 | 268.00 | 278.00 | 264.00 | 276.00 | 623,900 | 0 |
| 07-Dec-2022 | 276.00 | 276.00 | 268.00 | 268.00 | 788,200 | 0 |
| 06-Dec-2022 | 278.00 | 278.00 | 268.00 | 270.00 | 860,600 | 0 |
| 05-Dec-2022 | 272.00 | 274.00 | 270.00 | 274.00 | 51,600 | 0 |
| 02-Dec-2022 | 270.00 | 280.00 | 270.00 | 272.00 | 38,300 | 0 |
| 01-Dec-2022 | 276.00 | 280.00 | 268.00 | 280.00 | 112,500 | 0 |
| 30-Nov-2022 | 278.00 | 282.00 | 274.00 | 274.00 | 80,400 | 0 |
| 29-Nov-2022 | 276.00 | 280.00 | 276.00 | 278.00 | 113,100 | 0 |
| 28-Nov-2022 | 280.00 | 280.00 | 276.00 | 276.00 | 89,400 | 0 |
| 25-Nov-2022 | 276.00 | 280.00 | 274.00 | 276.00 | 81,300 | 0 |
| 24-Nov-2022 | 282.00 | 282.00 | 272.00 | 274.00 | 118,900 | 0 |
| 23-Nov-2022 | 278.00 | 278.00 | 272.00 | 272.00 | 35,000 | 0 |
| 22-Nov-2022 | 278.00 | 284.00 | 268.00 | 272.00 | 155,600 | 0 |
| 21-Nov-2022 | 278.00 | 284.00 | 278.00 | 278.00 | 44,300 | 0 |
| 18-Nov-2022 | 274.00 | 282.00 | 274.00 | 282.00 | 231,300 | 0 |
| 17-Nov-2022 | 280.00 | 284.00 | 272.00 | 274.00 | 708,500 | 0 |
| 16-Nov-2022 | 274.00 | 278.00 | 274.00 | 278.00 | 90,700 | 0 |
| 15-Nov-2022 | 272.00 | 276.00 | 272.00 | 274.00 | 64,000 | 0 |
| 14-Nov-2022 | 276.00 | 276.00 | 270.00 | 270.00 | 115,400 | 0 |
| 11-Nov-2022 | 270.00 | 276.00 | 270.00 | 270.00 | 170,300 | 0 |
| 10-Nov-2022 | 278.00 | 278.00 | 270.00 | 270.00 | 364,800 | 0 |
| 09-Nov-2022 | 280.00 | 286.00 | 274.00 | 278.00 | 359,700 | 0 |
| 08-Nov-2022 | 282.00 | 288.00 | 272.00 | 278.00 | 605,000 | 0 |
| 07-Nov-2022 | 294.00 | 298.00 | 282.00 | 284.00 | 581,600 | 0 |
| 04-Nov-2022 | 284.00 | 306.00 | 280.00 | 290.00 | 2,561,900 | 0 |
| 03-Nov-2022 | 276.00 | 344.00 | 276.00 | 280.00 | 5,743,600 | 0 |
| 02-Nov-2022 | 272.00 | 278.00 | 272.00 | 276.00 | 150,800 | 0 |
| 01-Nov-2022 | 268.00 | 272.00 | 268.00 | 272.00 | 155,600 | 0 |
| 31-Oct-2022 | 266.00 | 272.00 | 264.00 | 268.00 | 146,900 | 0 |
| 28-Oct-2022 | 270.00 | 270.00 | 262.00 | 266.00 | 181,600 | 0 |
| 27-Oct-2022 | 266.00 | 270.00 | 266.00 | 266.00 | 108,500 | 0 |