| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 204.00 | 218.00 | 202.00 | 202.00 | 3,616,700 | 0 |
| 15-Mar-2023 | 220.00 | 222.00 | 212.00 | 216.00 | 2,512,300 | 0 |
| 14-Mar-2023 | 212.00 | 228.00 | 212.00 | 220.00 | 5,305,900 | 0 |
| 13-Mar-2023 | 222.00 | 226.00 | 216.00 | 216.00 | 2,291,100 | 0 |
| 10-Mar-2023 | 210.00 | 226.00 | 210.00 | 222.00 | 2,554,400 | 0 |
| 09-Mar-2023 | 224.00 | 238.00 | 216.00 | 224.00 | 13,615,000 | 0 |
| 08-Mar-2023 | 238.00 | 238.00 | 224.00 | 224.00 | 9,303,700 | 0 |
| 07-Mar-2023 | 260.00 | 262.00 | 240.00 | 240.00 | 33,457,000 | 0 |
| 06-Mar-2023 | 206.00 | 256.00 | 200.00 | 256.00 | 72,667,100 | 0 |
| 03-Mar-2023 | 212.00 | 224.00 | 206.00 | 206.00 | 3,616,400 | 0 |
| 02-Mar-2023 | 198.00 | 220.00 | 198.00 | 220.00 | 5,920,000 | 0 |
| 01-Mar-2023 | 200.00 | 214.00 | 200.00 | 202.00 | 2,270,600 | 0 |
| 28-Feb-2023 | 204.00 | 226.00 | 204.00 | 212.00 | 8,402,700 | 0 |
| 27-Feb-2023 | 222.00 | 228.00 | 208.00 | 208.00 | 3,624,700 | 0 |
| 24-Feb-2023 | 238.00 | 242.00 | 222.00 | 222.00 | 4,501,400 | 0 |
| 23-Feb-2023 | 242.00 | 242.00 | 226.00 | 236.00 | 7,889,000 | 0 |
| 22-Feb-2023 | 260.00 | 260.00 | 242.00 | 242.00 | 5,156,400 | 0 |
| 21-Feb-2023 | 278.00 | 290.00 | 258.00 | 260.00 | 37,933,900 | 0 |
| 20-Feb-2023 | 264.00 | 278.00 | 246.00 | 276.00 | 49,633,800 | 0 |
| 17-Feb-2023 | 272.00 | 274.00 | 264.00 | 264.00 | 2,588,400 | 0 |
| 16-Feb-2023 | 276.00 | 286.00 | 260.00 | 272.00 | 8,049,700 | 0 |
| 15-Feb-2023 | 276.00 | 278.00 | 268.00 | 274.00 | 3,053,500 | 0 |
| 14-Feb-2023 | 274.00 | 276.00 | 272.00 | 274.00 | 1,896,900 | 0 |
| 13-Feb-2023 | 278.00 | 292.00 | 272.00 | 274.00 | 11,321,500 | 0 |
| 10-Feb-2023 | 288.00 | 292.00 | 272.00 | 278.00 | 6,311,700 | 0 |
| 09-Feb-2023 | 276.00 | 288.00 | 270.00 | 288.00 | 9,409,300 | 0 |
| 08-Feb-2023 | 280.00 | 282.00 | 274.00 | 274.00 | 2,146,200 | 0 |
| 07-Feb-2023 | 272.00 | 284.00 | 268.00 | 278.00 | 4,537,900 | 0 |
| 06-Feb-2023 | 276.00 | 276.00 | 260.00 | 272.00 | 4,594,100 | 0 |
| 03-Feb-2023 | 302.00 | 302.00 | 274.00 | 276.00 | 12,320,800 | 0 |
| 02-Feb-2023 | 276.00 | 298.00 | 268.00 | 294.00 | 29,539,500 | 0 |
| 01-Feb-2023 | 274.00 | 278.00 | 264.00 | 276.00 | 6,110,500 | 0 |
| 31-Jan-2023 | 280.00 | 294.00 | 262.00 | 274.00 | 17,908,300 | 0 |
| 30-Jan-2023 | 292.00 | 292.00 | 276.00 | 280.00 | 9,714,500 | 0 |
| 27-Jan-2023 | 284.00 | 304.00 | 272.00 | 290.00 | 52,007,500 | 0 |
| 26-Jan-2023 | 254.00 | 282.00 | 244.00 | 282.00 | 46,688,900 | 0 |
| 25-Jan-2023 | 254.00 | 266.00 | 248.00 | 254.00 | 8,520,100 | 0 |
| 24-Jan-2023 | 250.00 | 258.00 | 238.00 | 254.00 | 6,824,100 | 0 |
| 20-Jan-2023 | 242.00 | 268.00 | 242.00 | 250.00 | 18,852,900 | 0 |
| 19-Jan-2023 | 234.00 | 242.00 | 230.00 | 242.00 | 3,368,700 | 0 |
| 18-Jan-2023 | 236.00 | 250.00 | 230.00 | 234.00 | 5,689,600 | 0 |
| 17-Jan-2023 | 246.00 | 270.00 | 236.00 | 236.00 | 18,071,100 | 0 |
| 16-Jan-2023 | 240.00 | 244.00 | 224.00 | 244.00 | 7,222,200 | 0 |
| 13-Jan-2023 | 230.00 | 252.00 | 230.00 | 238.00 | 7,582,600 | 0 |
| 12-Jan-2023 | 222.00 | 254.00 | 222.00 | 232.00 | 16,160,600 | 0 |
| 11-Jan-2023 | 252.00 | 252.00 | 232.00 | 232.00 | 3,591,400 | 0 |
| 10-Jan-2023 | 248.00 | 278.00 | 242.00 | 248.00 | 23,974,600 | 0 |
| 09-Jan-2023 | 262.00 | 270.00 | 248.00 | 256.00 | 5,845,900 | 0 |
| 06-Jan-2023 | 280.00 | 298.00 | 262.00 | 262.00 | 15,296,400 | 0 |
| 05-Jan-2023 | 304.00 | 304.00 | 280.00 | 280.00 | 12,013,300 | 0 |
| 04-Jan-2023 | 304.00 | 350.00 | 288.00 | 300.00 | 107,438,500 | 0 |
| 03-Jan-2023 | 330.00 | 330.00 | 308.00 | 308.00 | 19,675,500 | 0 |
| 02-Jan-2023 | 330.00 | 348.00 | 330.00 | 330.00 | 25,596,000 | 0 |
| 30-Dec-2022 | 380.00 | 388.00 | 354.00 | 354.00 | 29,543,300 | 0 |
| 29-Dec-2022 | 322.00 | 382.00 | 318.00 | 380.00 | 163,550,600 | 0 |
| 28-Dec-2022 | 278.00 | 334.00 | 266.00 | 322.00 | 70,777,000 | 0 |
| 27-Dec-2022 | 256.00 | 278.00 | 256.00 | 274.00 | 11,783,500 | 0 |
| 26-Dec-2022 | 266.00 | 292.00 | 250.00 | 254.00 | 28,684,500 | 0 |
| 23-Dec-2022 | 252.00 | 274.00 | 252.00 | 264.00 | 16,110,500 | 0 |
| 22-Dec-2022 | 254.00 | 272.00 | 244.00 | 252.00 | 19,608,800 | 0 |
| 21-Dec-2022 | 272.00 | 318.00 | 252.00 | 252.00 | 116,259,700 | 0 |
| 20-Dec-2022 | 214.00 | 270.00 | 208.00 | 270.00 | 120,747,000 | 0 |
| 19-Dec-2022 | 220.00 | 224.00 | 214.00 | 216.00 | 5,436,900 | 0 |
| 16-Dec-2022 | 212.00 | 220.00 | 208.00 | 218.00 | 10,666,000 | 0 |
| 15-Dec-2022 | 202.00 | 214.00 | 197.00 | 212.00 | 7,268,900 | 0 |
| 14-Dec-2022 | 214.00 | 226.00 | 204.00 | 206.00 | 26,351,300 | 0 |
| 13-Dec-2022 | 190.00 | 216.00 | 188.00 | 210.00 | 29,707,600 | 0 |
| 12-Dec-2022 | 210.00 | 226.00 | 196.00 | 196.00 | 17,704,800 | 0 |
| 09-Dec-2022 | 202.00 | 214.00 | 200.00 | 210.00 | 9,695,600 | 0 |
| 08-Dec-2022 | 228.00 | 230.00 | 214.00 | 214.00 | 9,595,000 | 0 |
| 07-Dec-2022 | 192.00 | 232.00 | 192.00 | 228.00 | 41,967,500 | 0 |
| 06-Dec-2022 | 193.00 | 204.00 | 192.00 | 196.00 | 5,807,700 | 0 |
| 05-Dec-2022 | 220.00 | 236.00 | 206.00 | 206.00 | 27,198,200 | 0 |
| 02-Dec-2022 | 197.00 | 232.00 | 188.00 | 220.00 | 29,033,500 | 0 |
| 01-Dec-2022 | 226.00 | 230.00 | 202.00 | 202.00 | 15,181,900 | 0 |
| 30-Nov-2022 | 178.00 | 220.00 | 172.00 | 216.00 | 52,050,400 | 0 |
| 29-Nov-2022 | 167.00 | 190.00 | 164.00 | 177.00 | 53,755,300 | 0 |
| 28-Nov-2022 | 163.00 | 179.00 | 162.00 | 167.00 | 14,257,800 | 0 |
| 25-Nov-2022 | 152.00 | 198.00 | 147.00 | 162.00 | 54,062,400 | 0 |
| 24-Nov-2022 | 136.00 | 160.00 | 136.00 | 152.00 | 26,054,700 | 0 |
| 23-Nov-2022 | 151.00 | 154.00 | 141.00 | 144.00 | 7,393,700 | 0 |
| 22-Nov-2022 | 141.00 | 163.00 | 141.00 | 149.00 | 20,600,300 | 0 |
| 21-Nov-2022 | 134.00 | 152.00 | 134.00 | 141.00 | 6,064,000 | 0 |
| 18-Nov-2022 | 133.00 | 147.00 | 133.00 | 141.00 | 1,663,200 | 0 |
| 17-Nov-2022 | 156.00 | 156.00 | 139.00 | 141.00 | 1,029,200 | 0 |
| 16-Nov-2022 | 135.00 | 159.00 | 135.00 | 143.00 | 12,437,200 | 0 |
| 15-Nov-2022 | 143.00 | 147.00 | 141.00 | 143.00 | 2,261,200 | 0 |
| 14-Nov-2022 | 134.00 | 145.00 | 134.00 | 141.00 | 765,700 | 0 |
| 11-Nov-2022 | 137.00 | 146.00 | 137.00 | 141.00 | 1,912,200 | 0 |
| 10-Nov-2022 | 148.00 | 170.00 | 138.00 | 144.00 | 24,677,100 | 0 |
| 09-Nov-2022 | 137.00 | 162.00 | 134.00 | 148.00 | 26,577,500 | 0 |
| 08-Nov-2022 | 140.00 | 140.00 | 134.00 | 137.00 | 1,070,300 | 0 |
| 07-Nov-2022 | 145.00 | 146.00 | 137.00 | 137.00 | 2,351,500 | 0 |
| 04-Nov-2022 | 146.00 | 149.00 | 141.00 | 145.00 | 951,500 | 0 |
| 03-Nov-2022 | 148.00 | 153.00 | 146.00 | 146.00 | 1,740,800 | 0 |
| 02-Nov-2022 | 158.00 | 158.00 | 145.00 | 147.00 | 4,653,800 | 0 |
| 01-Nov-2022 | 142.00 | 157.00 | 141.00 | 155.00 | 13,910,800 | 0 |
| 31-Oct-2022 | 137.00 | 161.00 | 136.00 | 141.00 | 24,730,400 | 0 |
| 28-Oct-2022 | 143.00 | 145.00 | 136.00 | 137.00 | 2,066,700 | 0 |
| 27-Oct-2022 | 134.00 | 159.00 | 132.00 | 143.00 | 27,084,700 | 0 |