| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 202.00 | 206.00 | 198.00 | 200.00 | 7,182,300 | 0 |
| 15-Mar-2023 | 196.00 | 204.00 | 193.00 | 202.00 | 3,331,300 | 0 |
| 14-Mar-2023 | 204.00 | 208.00 | 200.00 | 200.00 | 5,923,800 | 0 |
| 13-Mar-2023 | 214.00 | 220.00 | 214.00 | 214.00 | 6,878,400 | 0 |
| 10-Mar-2023 | 244.00 | 254.00 | 228.00 | 228.00 | 59,973,300 | 0 |
| 09-Mar-2023 | 244.00 | 250.00 | 228.00 | 244.00 | 34,670,400 | 0 |
| 08-Mar-2023 | 246.00 | 254.00 | 240.00 | 244.00 | 58,008,500 | 0 |
| 07-Mar-2023 | 232.00 | 246.00 | 226.00 | 246.00 | 44,999,900 | 0 |
| 06-Mar-2023 | 206.00 | 230.00 | 200.00 | 230.00 | 75,998,900 | 0 |
| 03-Mar-2023 | 208.00 | 210.00 | 200.00 | 206.00 | 6,264,400 | 0 |
| 02-Mar-2023 | 226.00 | 232.00 | 214.00 | 214.00 | 20,813,000 | 0 |
| 01-Mar-2023 | 226.00 | 230.00 | 218.00 | 228.00 | 12,919,000 | 0 |
| 28-Feb-2023 | 218.00 | 228.00 | 216.00 | 226.00 | 10,216,000 | 0 |
| 27-Feb-2023 | 242.00 | 242.00 | 228.00 | 228.00 | 1,799,600 | 0 |
| 24-Feb-2023 | 262.00 | 262.00 | 244.00 | 244.00 | 12,925,700 | 0 |
| 23-Feb-2023 | 266.00 | 270.00 | 258.00 | 262.00 | 11,717,200 | 0 |
| 22-Feb-2023 | 254.00 | 268.00 | 252.00 | 266.00 | 62,532,700 | 0 |
| 21-Feb-2023 | 242.00 | 256.00 | 242.00 | 252.00 | 33,422,200 | 0 |
| 20-Feb-2023 | 230.00 | 246.00 | 230.00 | 242.00 | 7,920,300 | 0 |
| 17-Feb-2023 | 246.00 | 256.00 | 246.00 | 246.00 | 1,993,900 | 0 |
| 16-Feb-2023 | 282.00 | 300.00 | 264.00 | 264.00 | 32,353,800 | 0 |
| 15-Feb-2023 | 280.00 | 290.00 | 278.00 | 282.00 | 28,156,300 | 0 |
| 14-Feb-2023 | 256.00 | 280.00 | 256.00 | 280.00 | 27,970,800 | 0 |
| 13-Feb-2023 | 294.00 | 294.00 | 274.00 | 274.00 | 264,100 | 0 |
| 10-Feb-2023 | 318.00 | 320.00 | 294.00 | 294.00 | 12,056,500 | 0 |
| 09-Feb-2023 | 300.00 | 316.00 | 300.00 | 316.00 | 27,011,300 | 0 |
| 08-Feb-2023 | 298.00 | 302.00 | 282.00 | 302.00 | 5,662,600 | 0 |
| 07-Feb-2023 | 318.00 | 320.00 | 300.00 | 300.00 | 8,876,800 | 0 |
| 06-Feb-2023 | 342.00 | 342.00 | 322.00 | 322.00 | 2,748,500 | 0 |
| 03-Feb-2023 | 360.00 | 364.00 | 346.00 | 346.00 | 1,467,900 | 0 |
| 02-Feb-2023 | 396.00 | 398.00 | 370.00 | 370.00 | 14,377,100 | 0 |
| 01-Feb-2023 | 404.00 | 414.00 | 396.00 | 396.00 | 18,531,200 | 0 |
| 31-Jan-2023 | 394.00 | 408.00 | 394.00 | 404.00 | 21,040,800 | 0 |
| 30-Jan-2023 | 386.00 | 396.00 | 384.00 | 396.00 | 12,194,500 | 0 |
| 27-Jan-2023 | 400.00 | 406.00 | 386.00 | 386.00 | 18,338,800 | 0 |
| 26-Jan-2023 | 396.00 | 404.00 | 396.00 | 400.00 | 17,660,300 | 0 |
| 25-Jan-2023 | 376.00 | 396.00 | 374.00 | 396.00 | 31,072,600 | 0 |
| 24-Jan-2023 | 360.00 | 376.00 | 360.00 | 376.00 | 16,227,300 | 0 |
| 20-Jan-2023 | 354.00 | 360.00 | 354.00 | 360.00 | 2,968,100 | 0 |
| 19-Jan-2023 | 360.00 | 362.00 | 352.00 | 354.00 | 3,745,900 | 0 |
| 18-Jan-2023 | 368.00 | 368.00 | 362.00 | 362.00 | 2,615,800 | 0 |
| 17-Jan-2023 | 362.00 | 368.00 | 356.00 | 368.00 | 5,352,800 | 0 |
| 16-Jan-2023 | 374.00 | 374.00 | 362.00 | 362.00 | 5,371,100 | 0 |
| 13-Jan-2023 | 370.00 | 378.00 | 368.00 | 374.00 | 8,106,500 | 0 |
| 12-Jan-2023 | 364.00 | 372.00 | 354.00 | 370.00 | 13,584,200 | 0 |
| 11-Jan-2023 | 356.00 | 366.00 | 350.00 | 364.00 | 21,487,000 | 0 |
| 10-Jan-2023 | 338.00 | 358.00 | 338.00 | 356.00 | 28,661,500 | 0 |
| 09-Jan-2023 | 326.00 | 338.00 | 326.00 | 338.00 | 6,815,400 | 0 |
| 06-Jan-2023 | 324.00 | 328.00 | 322.00 | 326.00 | 3,089,200 | 0 |
| 05-Jan-2023 | 336.00 | 336.00 | 324.00 | 324.00 | 4,117,800 | 0 |
| 04-Jan-2023 | 342.00 | 352.00 | 336.00 | 336.00 | 12,688,300 | 0 |
| 03-Jan-2023 | 338.00 | 344.00 | 338.00 | 342.00 | 5,063,900 | 0 |
| 02-Jan-2023 | 336.00 | 344.00 | 332.00 | 340.00 | 7,605,800 | 0 |
| 30-Dec-2022 | 314.00 | 338.00 | 314.00 | 338.00 | 10,916,700 | 0 |
| 29-Dec-2022 | 348.00 | 348.00 | 328.00 | 328.00 | 2,355,200 | 0 |
| 28-Dec-2022 | 380.00 | 384.00 | 352.00 | 352.00 | 19,105,500 | 0 |
| 27-Dec-2022 | 352.00 | 378.00 | 352.00 | 378.00 | 29,326,200 | 0 |
| 26-Dec-2022 | 330.00 | 350.00 | 328.00 | 350.00 | 41,407,200 | 0 |
| 23-Dec-2022 | 370.00 | 370.00 | 346.00 | 346.00 | 3,198,800 | 0 |
| 22-Dec-2022 | 404.00 | 414.00 | 372.00 | 372.00 | 6,678,500 | 0 |
| 21-Dec-2022 | 428.00 | 436.00 | 400.00 | 400.00 | 18,753,600 | 0 |
| 20-Dec-2022 | 400.00 | 428.00 | 382.00 | 428.00 | 29,942,100 | 0 |
| 19-Dec-2022 | 390.00 | 402.00 | 390.00 | 400.00 | 11,951,500 | 0 |
| 16-Dec-2022 | 378.00 | 392.00 | 376.00 | 392.00 | 13,953,600 | 0 |
| 15-Dec-2022 | 366.00 | 380.00 | 364.00 | 378.00 | 11,245,700 | 0 |
| 14-Dec-2022 | 382.00 | 386.00 | 360.00 | 364.00 | 13,497,000 | 0 |
| 13-Dec-2022 | 402.00 | 402.00 | 386.00 | 386.00 | 4,262,900 | 0 |
| 12-Dec-2022 | 418.00 | 418.00 | 414.00 | 414.00 | 808,400 | 0 |
| 09-Dec-2022 | 476.00 | 486.00 | 444.00 | 444.00 | 27,013,700 | 0 |
| 08-Dec-2022 | 460.00 | 476.00 | 458.00 | 476.00 | 17,367,200 | 0 |
| 07-Dec-2022 | 446.00 | 460.00 | 444.00 | 460.00 | 19,010,900 | 0 |
| 06-Dec-2022 | 428.00 | 448.00 | 424.00 | 446.00 | 27,292,200 | 0 |
| 05-Dec-2022 | 410.00 | 428.00 | 402.00 | 428.00 | 19,894,600 | 0 |
| 02-Dec-2022 | 422.00 | 432.00 | 422.00 | 422.00 | 4,381,700 | 0 |
| 01-Dec-2022 | 484.00 | 490.00 | 452.00 | 452.00 | 29,721,000 | 0 |
| 30-Nov-2022 | 472.00 | 486.00 | 472.00 | 484.00 | 19,799,600 | 0 |
| 29-Nov-2022 | 456.00 | 472.00 | 454.00 | 472.00 | 27,129,100 | 0 |
| 28-Nov-2022 | 454.00 | 468.00 | 444.00 | 456.00 | 42,534,200 | 0 |
| 25-Nov-2022 | 440.00 | 452.00 | 422.00 | 452.00 | 16,916,900 | 0 |
| 24-Nov-2022 | 468.00 | 468.00 | 444.00 | 444.00 | 5,822,600 | 0 |
| 23-Nov-2022 | 510.00 | 515.00 | 476.00 | 476.00 | 27,785,400 | 0 |
| 22-Nov-2022 | 500.00 | 525.00 | 500.00 | 510.00 | 15,376,600 | 0 |
| 21-Nov-2022 | 496.00 | 500.00 | 484.00 | 500.00 | 13,434,200 | 0 |
| 18-Nov-2022 | 500.00 | 500.00 | 478.00 | 494.00 | 8,309,100 | 0 |
| 17-Nov-2022 | 510.00 | 540.00 | 505.00 | 505.00 | 5,262,300 | 0 |
| 16-Nov-2022 | 540.00 | 540.00 | 540.00 | 540.00 | 101,100 | 0 |
| 15-Nov-2022 | 580.00 | 580.00 | 580.00 | 580.00 | 756,900 | 0 |
| 14-Nov-2022 | 620.00 | 620.00 | 620.00 | 620.00 | 19,400 | 0 |
| 11-Nov-2022 | 670.00 | 670.00 | 665.00 | 665.00 | 2,510,700 | 0 |
| 10-Nov-2022 | 765.00 | 785.00 | 715.00 | 715.00 | 26,502,800 | 0 |
| 09-Nov-2022 | 755.00 | 790.00 | 750.00 | 765.00 | 22,766,200 | 0 |
| 08-Nov-2022 | 730.00 | 765.00 | 725.00 | 755.00 | 21,141,100 | 0 |
| 07-Nov-2022 | 725.00 | 735.00 | 690.00 | 730.00 | 14,587,400 | 0 |
| 04-Nov-2022 | 730.00 | 740.00 | 725.00 | 725.00 | 9,190,000 | 0 |
| 03-Nov-2022 | 725.00 | 740.00 | 720.00 | 730.00 | 11,824,200 | 0 |
| 02-Nov-2022 | 700.00 | 730.00 | 670.00 | 725.00 | 32,134,600 | 0 |
| 01-Nov-2022 | 685.00 | 705.00 | 680.00 | 700.00 | 8,083,900 | 0 |
| 31-Oct-2022 | 710.00 | 725.00 | 685.00 | 685.00 | 11,201,400 | 0 |
| 28-Oct-2022 | 720.00 | 745.00 | 710.00 | 710.00 | 16,016,300 | 0 |
| 27-Oct-2022 | 720.00 | 740.00 | 705.00 | 720.00 | 19,270,700 | 0 |