| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 287.50 | 290.00 | 285.00 | 285.00 | 2,137,200 | 0 |
| 15-Mar-2023 | 287.50 | 292.50 | 285.00 | 287.50 | 1,580,600 | 0 |
| 14-Mar-2023 | 290.00 | 290.00 | 275.00 | 285.00 | 4,402,800 | 0 |
| 13-Mar-2023 | 282.50 | 287.50 | 282.50 | 287.50 | 2,693,400 | 0 |
| 10-Mar-2023 | 272.50 | 300.00 | 272.50 | 282.50 | 5,743,000 | 0 |
| 09-Mar-2023 | 267.50 | 272.50 | 267.50 | 272.50 | 1,505,400 | 0 |
| 08-Mar-2023 | 267.50 | 270.00 | 265.00 | 267.50 | 1,594,800 | 0 |
| 07-Mar-2023 | 262.50 | 270.00 | 262.50 | 267.50 | 2,505,000 | 0 |
| 06-Mar-2023 | 262.50 | 272.50 | 262.50 | 265.00 | 3,208,000 | 0 |
| 03-Mar-2023 | 242.00 | 262.50 | 240.00 | 262.50 | 5,586,000 | 0 |
| 02-Mar-2023 | 230.00 | 243.00 | 230.00 | 242.00 | 1,968,600 | 0 |
| 01-Mar-2023 | 225.00 | 230.00 | 225.00 | 230.00 | 604,000 | 0 |
| 28-Feb-2023 | 226.00 | 227.00 | 224.00 | 225.00 | 465,800 | 0 |
| 27-Feb-2023 | 225.00 | 227.00 | 224.00 | 226.00 | 161,600 | 0 |
| 24-Feb-2023 | 226.00 | 229.00 | 224.00 | 225.00 | 515,800 | 0 |
| 23-Feb-2023 | 222.00 | 226.00 | 221.00 | 226.00 | 692,800 | 0 |
| 22-Feb-2023 | 224.00 | 227.00 | 220.00 | 222.00 | 941,200 | 0 |
| 21-Feb-2023 | 230.00 | 230.00 | 224.00 | 224.00 | 91,000 | 0 |
| 20-Feb-2023 | 227.00 | 229.00 | 223.00 | 224.00 | 308,000 | 0 |
| 17-Feb-2023 | 223.00 | 232.00 | 223.00 | 227.00 | 625,200 | 0 |
| 16-Feb-2023 | 220.00 | 225.00 | 217.00 | 223.00 | 324,400 | 0 |
| 15-Feb-2023 | 216.00 | 227.00 | 216.00 | 223.00 | 182,400 | 0 |
| 14-Feb-2023 | 221.00 | 222.00 | 216.00 | 216.00 | 303,000 | 0 |
| 13-Feb-2023 | 220.00 | 222.00 | 215.00 | 221.00 | 166,400 | 0 |
| 10-Feb-2023 | 220.00 | 220.00 | 214.00 | 220.00 | 613,200 | 0 |
| 09-Feb-2023 | 215.00 | 223.00 | 215.00 | 220.00 | 210,800 | 0 |
| 08-Feb-2023 | 224.00 | 224.00 | 218.00 | 218.00 | 162,400 | 0 |
| 07-Feb-2023 | 218.00 | 230.00 | 215.00 | 217.00 | 149,000 | 0 |
| 06-Feb-2023 | 224.00 | 224.00 | 217.00 | 218.00 | 595,200 | 0 |
| 03-Feb-2023 | 225.00 | 225.00 | 220.00 | 224.00 | 370,400 | 0 |
| 02-Feb-2023 | 223.00 | 228.00 | 220.00 | 223.00 | 122,800 | 0 |
| 01-Feb-2023 | 225.00 | 230.00 | 221.00 | 221.00 | 568,200 | 0 |
| 31-Jan-2023 | 228.00 | 233.00 | 221.00 | 221.00 | 1,052,400 | 0 |
| 30-Jan-2023 | 219.00 | 229.00 | 219.00 | 227.00 | 1,129,200 | 0 |
| 27-Jan-2023 | 215.00 | 221.00 | 214.00 | 219.00 | 285,000 | 0 |
| 26-Jan-2023 | 207.00 | 223.00 | 207.00 | 214.00 | 970,000 | 0 |
| 25-Jan-2023 | 205.00 | 210.00 | 205.00 | 207.00 | 225,800 | 0 |
| 24-Jan-2023 | 208.00 | 208.00 | 205.00 | 206.00 | 384,600 | 0 |
| 20-Jan-2023 | 209.00 | 209.00 | 207.00 | 208.00 | 167,400 | 0 |
| 19-Jan-2023 | 207.00 | 209.00 | 205.00 | 209.00 | 385,600 | 0 |
| 18-Jan-2023 | 205.00 | 207.00 | 203.00 | 207.00 | 393,000 | 0 |
| 17-Jan-2023 | 206.00 | 207.00 | 204.00 | 205.00 | 324,400 | 0 |
| 16-Jan-2023 | 209.00 | 210.00 | 205.00 | 205.00 | 135,400 | 0 |
| 13-Jan-2023 | 209.00 | 210.00 | 208.00 | 208.00 | 124,400 | 0 |
| 12-Jan-2023 | 201.00 | 215.00 | 200.00 | 209.00 | 252,600 | 0 |
| 11-Jan-2023 | 205.00 | 206.00 | 200.00 | 201.00 | 740,600 | 0 |
| 10-Jan-2023 | 205.00 | 208.00 | 204.00 | 204.00 | 379,400 | 0 |
| 09-Jan-2023 | 208.00 | 210.00 | 205.00 | 205.00 | 911,400 | 0 |
| 06-Jan-2023 | 215.00 | 215.00 | 205.00 | 208.00 | 810,400 | 0 |
| 05-Jan-2023 | 229.00 | 230.00 | 213.00 | 213.00 | 1,733,400 | 0 |
| 04-Jan-2023 | 231.00 | 234.00 | 227.00 | 229.00 | 388,800 | 0 |
| 03-Jan-2023 | 237.00 | 238.00 | 230.00 | 231.00 | 1,416,200 | 0 |
| 02-Jan-2023 | 236.00 | 241.00 | 236.00 | 239.00 | 414,600 | 0 |
| 30-Dec-2022 | 236.00 | 238.00 | 230.00 | 235.00 | 627,400 | 0 |
| 29-Dec-2022 | 236.00 | 240.00 | 235.00 | 237.00 | 100,800 | 0 |
| 28-Dec-2022 | 240.00 | 242.00 | 236.00 | 236.00 | 569,400 | 0 |
| 27-Dec-2022 | 246.00 | 246.00 | 238.00 | 242.00 | 326,200 | 0 |
| 26-Dec-2022 | 234.00 | 245.00 | 230.00 | 245.00 | 667,000 | 0 |
| 23-Dec-2022 | 246.00 | 246.00 | 234.00 | 234.00 | 773,400 | 0 |
| 22-Dec-2022 | 241.00 | 244.00 | 238.00 | 241.00 | 241,200 | 0 |
| 21-Dec-2022 | 245.00 | 245.00 | 238.00 | 243.00 | 811,800 | 0 |
| 20-Dec-2022 | 245.00 | 247.00 | 240.00 | 245.00 | 1,319,200 | 0 |
| 19-Dec-2022 | 250.00 | 255.00 | 242.00 | 242.00 | 1,002,200 | 0 |
| 16-Dec-2022 | 250.00 | 257.50 | 250.00 | 250.00 | 468,000 | 0 |
| 15-Dec-2022 | 250.00 | 255.00 | 249.00 | 252.50 | 430,200 | 0 |
| 14-Dec-2022 | 250.00 | 250.00 | 247.00 | 250.00 | 361,400 | 0 |
| 13-Dec-2022 | 246.00 | 252.50 | 246.00 | 250.00 | 534,000 | 0 |
| 12-Dec-2022 | 250.00 | 262.50 | 245.00 | 246.00 | 1,189,800 | 0 |
| 09-Dec-2022 | 244.00 | 260.00 | 236.00 | 250.00 | 3,682,600 | 0 |
| 08-Dec-2022 | 260.00 | 260.00 | 243.00 | 244.00 | 3,249,400 | 0 |
| 07-Dec-2022 | 282.50 | 282.50 | 260.00 | 260.00 | 11,078,000 | 0 |
| 06-Dec-2022 | 275.00 | 285.00 | 272.50 | 277.50 | 13,645,600 | 0 |
| 05-Dec-2022 | 265.00 | 275.00 | 262.50 | 275.00 | 12,699,600 | 0 |
| 02-Dec-2022 | 257.50 | 270.00 | 255.00 | 265.00 | 12,167,400 | 0 |
| 01-Dec-2022 | 255.00 | 260.00 | 250.00 | 257.50 | 4,997,800 | 0 |
| 30-Nov-2022 | 255.00 | 257.50 | 247.00 | 255.00 | 2,491,200 | 0 |
| 29-Nov-2022 | 255.00 | 257.50 | 242.00 | 255.00 | 6,598,600 | 0 |
| 28-Nov-2022 | 260.00 | 267.50 | 249.00 | 255.00 | 6,158,400 | 0 |
| 25-Nov-2022 | 270.00 | 272.50 | 252.50 | 267.50 | 6,899,400 | 0 |
| 24-Nov-2022 | 267.50 | 277.50 | 265.00 | 270.00 | 9,834,400 | 0 |
| 23-Nov-2022 | 267.50 | 272.50 | 262.50 | 267.50 | 7,542,400 | 0 |
| 22-Nov-2022 | 262.50 | 272.50 | 262.50 | 267.50 | 8,677,200 | 0 |
| 21-Nov-2022 | 265.00 | 275.00 | 255.00 | 262.50 | 10,366,800 | 0 |
| 18-Nov-2022 | 249.00 | 272.50 | 247.00 | 265.00 | 20,910,200 | 0 |
| 17-Nov-2022 | 250.00 | 250.00 | 245.00 | 247.00 | 14,623,400 | 0 |
| 16-Nov-2022 | 240.00 | 250.00 | 239.00 | 249.00 | 17,361,200 | 0 |
| 15-Nov-2022 | 235.00 | 240.00 | 234.00 | 240.00 | 6,499,800 | 0 |
| 14-Nov-2022 | 229.00 | 235.00 | 228.00 | 235.00 | 6,813,800 | 0 |
| 11-Nov-2022 | 227.00 | 229.00 | 223.00 | 228.00 | 1,912,200 | 0 |
| 10-Nov-2022 | 228.00 | 230.00 | 221.00 | 227.00 | 2,009,200 | 0 |
| 09-Nov-2022 | 224.00 | 228.00 | 224.00 | 228.00 | 2,065,800 | 0 |
| 08-Nov-2022 | 218.00 | 225.00 | 217.00 | 225.00 | 2,518,800 | 0 |
| 07-Nov-2022 | 225.00 | 225.00 | 218.00 | 218.00 | 3,425,800 | 0 |
| 04-Nov-2022 | 225.00 | 227.00 | 220.00 | 224.00 | 4,843,800 | 0 |
| 03-Nov-2022 | 230.00 | 230.00 | 223.00 | 227.00 | 3,177,400 | 0 |
| 02-Nov-2022 | 227.00 | 233.00 | 226.00 | 229.00 | 5,092,400 | 0 |
| 01-Nov-2022 | 238.00 | 241.00 | 225.00 | 225.00 | 8,058,400 | 0 |
| 31-Oct-2022 | 211.00 | 239.00 | 209.00 | 236.00 | 20,994,000 | 0 |
| 28-Oct-2022 | 203.00 | 206.00 | 202.00 | 206.00 | 1,410,600 | 0 |
| 27-Oct-2022 | 204.00 | 205.00 | 202.00 | 203.00 | 915,800 | 0 |