| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 280.00 | 284.00 | 272.00 | 274.00 | 2,114,500 | 0 |
| 15-Mar-2023 | 272.00 | 288.00 | 272.00 | 284.00 | 5,678,800 | 0 |
| 14-Mar-2023 | 276.00 | 280.00 | 270.00 | 272.00 | 2,291,500 | 0 |
| 13-Mar-2023 | 268.00 | 294.00 | 268.00 | 280.00 | 18,388,500 | 0 |
| 10-Mar-2023 | 276.00 | 282.00 | 268.00 | 270.00 | 4,219,000 | 0 |
| 09-Mar-2023 | 264.00 | 302.00 | 262.00 | 282.00 | 37,813,700 | 0 |
| 08-Mar-2023 | 266.00 | 266.00 | 262.00 | 264.00 | 3,076,600 | 0 |
| 07-Mar-2023 | 262.00 | 268.00 | 262.00 | 264.00 | 1,816,600 | 0 |
| 06-Mar-2023 | 266.00 | 274.00 | 264.00 | 266.00 | 7,207,600 | 0 |
| 03-Mar-2023 | 260.00 | 276.00 | 260.00 | 266.00 | 10,552,200 | 0 |
| 02-Mar-2023 | 268.00 | 270.00 | 260.00 | 262.00 | 3,360,000 | 0 |
| 01-Mar-2023 | 280.00 | 280.00 | 266.00 | 268.00 | 8,315,600 | 0 |
| 28-Feb-2023 | 280.00 | 288.00 | 276.00 | 278.00 | 6,216,500 | 0 |
| 27-Feb-2023 | 286.00 | 298.00 | 274.00 | 280.00 | 8,922,000 | 0 |
| 24-Feb-2023 | 302.00 | 304.00 | 286.00 | 286.00 | 12,115,200 | 0 |
| 23-Feb-2023 | 280.00 | 326.00 | 278.00 | 302.00 | 57,207,500 | 0 |
| 22-Feb-2023 | 274.00 | 286.00 | 266.00 | 280.00 | 9,836,800 | 0 |
| 21-Feb-2023 | 282.00 | 284.00 | 276.00 | 276.00 | 1,910,300 | 0 |
| 20-Feb-2023 | 278.00 | 300.00 | 270.00 | 282.00 | 15,143,200 | 0 |
| 17-Feb-2023 | 310.00 | 310.00 | 290.00 | 290.00 | 10,977,100 | 0 |
| 16-Feb-2023 | 302.00 | 320.00 | 294.00 | 310.00 | 31,752,600 | 0 |
| 15-Feb-2023 | 306.00 | 310.00 | 302.00 | 302.00 | 4,564,300 | 0 |
| 14-Feb-2023 | 318.00 | 324.00 | 302.00 | 306.00 | 24,208,100 | 0 |
| 13-Feb-2023 | 310.00 | 320.00 | 302.00 | 318.00 | 19,093,900 | 0 |
| 10-Feb-2023 | 300.00 | 310.00 | 294.00 | 310.00 | 19,194,800 | 0 |
| 09-Feb-2023 | 282.00 | 300.00 | 280.00 | 300.00 | 21,061,000 | 0 |
| 08-Feb-2023 | 282.00 | 282.00 | 280.00 | 280.00 | 814,200 | 0 |
| 07-Feb-2023 | 286.00 | 294.00 | 280.00 | 282.00 | 7,202,400 | 0 |
| 06-Feb-2023 | 280.00 | 296.00 | 278.00 | 286.00 | 11,354,000 | 0 |
| 03-Feb-2023 | 268.00 | 294.00 | 260.00 | 280.00 | 20,401,000 | 0 |
| 02-Feb-2023 | 262.00 | 280.00 | 256.00 | 268.00 | 11,232,600 | 0 |
| 01-Feb-2023 | 252.00 | 270.00 | 250.00 | 260.00 | 8,429,400 | 0 |
| 31-Jan-2023 | 258.00 | 258.00 | 250.00 | 250.00 | 1,538,100 | 0 |
| 30-Jan-2023 | 264.00 | 266.00 | 254.00 | 256.00 | 2,824,000 | 0 |
| 27-Jan-2023 | 260.00 | 266.00 | 258.00 | 264.00 | 3,328,700 | 0 |
| 26-Jan-2023 | 252.00 | 262.00 | 252.00 | 260.00 | 8,878,800 | 0 |
| 25-Jan-2023 | 242.00 | 254.00 | 238.00 | 252.00 | 11,427,700 | 0 |
| 24-Jan-2023 | 238.00 | 242.00 | 238.00 | 240.00 | 1,096,000 | 0 |
| 20-Jan-2023 | 236.00 | 238.00 | 236.00 | 238.00 | 1,060,100 | 0 |
| 19-Jan-2023 | 232.00 | 238.00 | 232.00 | 236.00 | 1,562,200 | 0 |
| 18-Jan-2023 | 234.00 | 234.00 | 232.00 | 232.00 | 337,400 | 0 |
| 17-Jan-2023 | 230.00 | 234.00 | 230.00 | 232.00 | 643,100 | 0 |
| 16-Jan-2023 | 230.00 | 232.00 | 230.00 | 230.00 | 474,600 | 0 |
| 13-Jan-2023 | 224.00 | 240.00 | 224.00 | 230.00 | 12,395,400 | 0 |
| 12-Jan-2023 | 224.00 | 224.00 | 222.00 | 224.00 | 914,600 | 0 |
| 11-Jan-2023 | 232.00 | 232.00 | 224.00 | 224.00 | 1,805,000 | 0 |
| 10-Jan-2023 | 236.00 | 236.00 | 230.00 | 232.00 | 520,800 | 0 |
| 09-Jan-2023 | 232.00 | 236.00 | 232.00 | 236.00 | 177,300 | 0 |
| 06-Jan-2023 | 234.00 | 236.00 | 230.00 | 232.00 | 1,587,700 | 0 |
| 05-Jan-2023 | 236.00 | 240.00 | 234.00 | 234.00 | 1,574,300 | 0 |
| 04-Jan-2023 | 232.00 | 236.00 | 230.00 | 236.00 | 2,215,100 | 0 |
| 03-Jan-2023 | 232.00 | 234.00 | 230.00 | 230.00 | 1,203,500 | 0 |
| 02-Jan-2023 | 228.00 | 232.00 | 226.00 | 230.00 | 712,900 | 0 |
| 30-Dec-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 1,219,600 | 0 |
| 29-Dec-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 477,300 | 0 |
| 28-Dec-2022 | 228.00 | 228.00 | 224.00 | 226.00 | 1,434,200 | 0 |
| 27-Dec-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 397,400 | 0 |
| 26-Dec-2022 | 230.00 | 230.00 | 228.00 | 228.00 | 262,200 | 0 |
| 23-Dec-2022 | 230.00 | 232.00 | 228.00 | 230.00 | 668,300 | 0 |
| 22-Dec-2022 | 232.00 | 234.00 | 230.00 | 232.00 | 2,558,400 | 0 |
| 21-Dec-2022 | 226.00 | 232.00 | 226.00 | 232.00 | 24,499,800 | 0 |
| 20-Dec-2022 | 226.00 | 228.00 | 222.00 | 226.00 | 31,746,300 | 0 |
| 19-Dec-2022 | 226.00 | 230.00 | 226.00 | 226.00 | 404,700 | 0 |
| 16-Dec-2022 | 228.00 | 230.00 | 226.00 | 226.00 | 588,600 | 0 |
| 15-Dec-2022 | 232.00 | 232.00 | 228.00 | 228.00 | 662,600 | 0 |
| 14-Dec-2022 | 228.00 | 236.00 | 226.00 | 232.00 | 2,937,300 | 0 |
| 13-Dec-2022 | 224.00 | 230.00 | 224.00 | 226.00 | 31,163,800 | 0 |
| 12-Dec-2022 | 226.00 | 228.00 | 222.00 | 224.00 | 469,400 | 0 |
| 09-Dec-2022 | 230.00 | 230.00 | 222.00 | 226.00 | 930,900 | 0 |
| 08-Dec-2022 | 234.00 | 234.00 | 220.00 | 230.00 | 3,406,800 | 0 |
| 07-Dec-2022 | 240.00 | 240.00 | 230.00 | 232.00 | 3,172,100 | 0 |
| 06-Dec-2022 | 240.00 | 240.00 | 238.00 | 240.00 | 619,600 | 0 |
| 05-Dec-2022 | 240.00 | 242.00 | 238.00 | 238.00 | 869,200 | 0 |
| 02-Dec-2022 | 242.00 | 246.00 | 240.00 | 240.00 | 12,757,200 | 0 |
| 01-Dec-2022 | 248.00 | 248.00 | 242.00 | 242.00 | 13,820,500 | 0 |
| 30-Nov-2022 | 240.00 | 248.00 | 240.00 | 246.00 | 21,836,300 | 0 |
| 29-Nov-2022 | 234.00 | 242.00 | 232.00 | 240.00 | 49,204,700 | 0 |
| 28-Nov-2022 | 240.00 | 240.00 | 234.00 | 234.00 | 1,354,100 | 0 |
| 25-Nov-2022 | 240.00 | 240.00 | 238.00 | 240.00 | 710,100 | 0 |
| 24-Nov-2022 | 242.00 | 242.00 | 238.00 | 240.00 | 21,835,200 | 0 |
| 23-Nov-2022 | 240.00 | 244.00 | 240.00 | 240.00 | 905,600 | 0 |
| 22-Nov-2022 | 238.00 | 248.00 | 238.00 | 244.00 | 19,919,000 | 0 |
| 21-Nov-2022 | 240.00 | 242.00 | 238.00 | 238.00 | 1,040,600 | 0 |
| 18-Nov-2022 | 238.00 | 242.00 | 238.00 | 240.00 | 166,100 | 0 |
| 17-Nov-2022 | 240.00 | 240.00 | 238.00 | 238.00 | 354,500 | 0 |
| 16-Nov-2022 | 244.00 | 244.00 | 238.00 | 240.00 | 1,429,200 | 0 |
| 15-Nov-2022 | 242.00 | 242.00 | 240.00 | 242.00 | 907,100 | 0 |
| 14-Nov-2022 | 240.00 | 244.00 | 240.00 | 240.00 | 441,800 | 0 |
| 11-Nov-2022 | 240.00 | 246.00 | 240.00 | 240.00 | 1,288,200 | 0 |
| 10-Nov-2022 | 246.00 | 246.00 | 238.00 | 240.00 | 3,160,700 | 0 |
| 09-Nov-2022 | 244.00 | 246.00 | 242.00 | 246.00 | 960,500 | 0 |
| 08-Nov-2022 | 242.00 | 246.00 | 242.00 | 244.00 | 862,400 | 0 |
| 07-Nov-2022 | 248.00 | 248.00 | 242.00 | 242.00 | 2,007,900 | 0 |
| 04-Nov-2022 | 252.00 | 252.00 | 248.00 | 248.00 | 488,700 | 0 |
| 03-Nov-2022 | 250.00 | 252.00 | 248.00 | 252.00 | 1,799,900 | 0 |
| 02-Nov-2022 | 250.00 | 252.00 | 250.00 | 250.00 | 566,000 | 0 |
| 01-Nov-2022 | 254.00 | 256.00 | 250.00 | 250.00 | 1,975,200 | 0 |
| 31-Oct-2022 | 256.00 | 256.00 | 250.00 | 252.00 | 1,495,700 | 0 |
| 28-Oct-2022 | 254.00 | 254.00 | 252.00 | 254.00 | 1,002,300 | 0 |
| 27-Oct-2022 | 254.00 | 254.00 | 252.00 | 254.00 | 334,300 | 0 |