| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 452.00 | 458.00 | 436.00 | 440.00 | 65,101,100 | 0 |
| 15-Mar-2023 | 472.00 | 482.00 | 436.00 | 456.00 | 133,400,700 | 0 |
| 14-Mar-2023 | 498.00 | 498.00 | 466.00 | 468.00 | 167,213,100 | 0 |
| 13-Mar-2023 | 496.00 | 505.00 | 494.00 | 500.00 | 51,720,200 | 0 |
| 10-Mar-2023 | 500.00 | 505.00 | 492.00 | 500.00 | 65,210,200 | 0 |
| 09-Mar-2023 | 488.00 | 505.00 | 486.00 | 500.00 | 56,735,500 | 0 |
| 08-Mar-2023 | 494.00 | 496.00 | 480.00 | 486.00 | 59,531,400 | 0 |
| 07-Mar-2023 | 500.00 | 505.00 | 494.00 | 496.00 | 34,317,400 | 0 |
| 06-Mar-2023 | 505.00 | 510.00 | 498.00 | 498.00 | 76,114,600 | 0 |
| 03-Mar-2023 | 494.00 | 510.00 | 486.00 | 496.00 | 109,066,300 | 0 |
| 02-Mar-2023 | 505.00 | 510.00 | 492.00 | 494.00 | 100,698,400 | 0 |
| 01-Mar-2023 | 505.00 | 515.00 | 505.00 | 505.00 | 41,437,700 | 0 |
| 28-Feb-2023 | 510.00 | 515.00 | 500.00 | 505.00 | 52,001,900 | 0 |
| 27-Feb-2023 | 515.00 | 525.00 | 500.00 | 510.00 | 66,197,600 | 0 |
| 24-Feb-2023 | 515.00 | 535.00 | 510.00 | 515.00 | 66,315,800 | 0 |
| 23-Feb-2023 | 530.00 | 535.00 | 500.00 | 510.00 | 98,051,100 | 0 |
| 22-Feb-2023 | 540.00 | 545.00 | 520.00 | 525.00 | 77,539,200 | 0 |
| 21-Feb-2023 | 545.00 | 555.00 | 540.00 | 545.00 | 58,313,900 | 0 |
| 20-Feb-2023 | 540.00 | 550.00 | 530.00 | 540.00 | 80,356,700 | 0 |
| 17-Feb-2023 | 560.00 | 565.00 | 530.00 | 540.00 | 140,260,100 | 0 |
| 16-Feb-2023 | 545.00 | 560.00 | 540.00 | 555.00 | 124,185,400 | 0 |
| 15-Feb-2023 | 545.00 | 550.00 | 540.00 | 545.00 | 58,942,400 | 0 |
| 14-Feb-2023 | 550.00 | 565.00 | 530.00 | 540.00 | 165,719,700 | 0 |
| 13-Feb-2023 | 505.00 | 545.00 | 500.00 | 545.00 | 235,061,300 | 0 |
| 10-Feb-2023 | 515.00 | 515.00 | 492.00 | 505.00 | 182,389,700 | 0 |
| 09-Feb-2023 | 498.00 | 520.00 | 494.00 | 510.00 | 232,867,700 | 0 |
| 08-Feb-2023 | 492.00 | 505.00 | 492.00 | 496.00 | 76,434,900 | 0 |
| 07-Feb-2023 | 500.00 | 500.00 | 488.00 | 490.00 | 94,617,200 | 0 |
| 06-Feb-2023 | 494.00 | 510.00 | 490.00 | 498.00 | 120,806,600 | 0 |
| 03-Feb-2023 | 500.00 | 500.00 | 486.00 | 492.00 | 127,539,500 | 0 |
| 02-Feb-2023 | 482.00 | 505.00 | 482.00 | 494.00 | 227,228,100 | 0 |
| 01-Feb-2023 | 490.00 | 505.00 | 476.00 | 480.00 | 179,443,500 | 0 |
| 31-Jan-2023 | 498.00 | 515.00 | 490.00 | 490.00 | 177,274,700 | 0 |
| 30-Jan-2023 | 498.00 | 510.00 | 494.00 | 498.00 | 107,732,700 | 0 |
| 27-Jan-2023 | 486.00 | 520.00 | 484.00 | 496.00 | 496,639,500 | 0 |
| 26-Jan-2023 | 452.00 | 488.00 | 452.00 | 486.00 | 403,711,900 | 0 |
| 25-Jan-2023 | 452.00 | 454.00 | 446.00 | 450.00 | 72,010,000 | 0 |
| 24-Jan-2023 | 478.00 | 478.00 | 444.00 | 450.00 | 112,928,900 | 0 |
| 20-Jan-2023 | 432.00 | 458.00 | 430.00 | 458.00 | 119,188,600 | 0 |
| 19-Jan-2023 | 438.00 | 442.00 | 426.00 | 430.00 | 135,357,900 | 0 |
| 18-Jan-2023 | 436.00 | 446.00 | 436.00 | 440.00 | 70,623,100 | 0 |
| 17-Jan-2023 | 442.00 | 446.00 | 432.00 | 436.00 | 87,149,100 | 0 |
| 16-Jan-2023 | 452.00 | 456.00 | 440.00 | 440.00 | 48,829,500 | 0 |
| 13-Jan-2023 | 464.00 | 470.00 | 444.00 | 450.00 | 74,178,500 | 0 |
| 12-Jan-2023 | 450.00 | 470.00 | 442.00 | 466.00 | 74,164,200 | 0 |
| 11-Jan-2023 | 482.00 | 484.00 | 450.00 | 450.00 | 111,007,500 | 0 |
| 10-Jan-2023 | 494.00 | 498.00 | 470.00 | 482.00 | 88,887,200 | 0 |
| 09-Jan-2023 | 492.00 | 505.00 | 490.00 | 492.00 | 85,781,000 | 0 |
| 06-Jan-2023 | 496.00 | 500.00 | 480.00 | 490.00 | 73,117,700 | 0 |
| 05-Jan-2023 | 500.00 | 505.00 | 484.00 | 488.00 | 88,532,700 | 0 |
| 04-Jan-2023 | 525.00 | 525.00 | 500.00 | 500.00 | 74,033,400 | 0 |
| 03-Jan-2023 | 510.00 | 550.00 | 510.00 | 510.00 | 257,788,700 | 0 |
| 02-Jan-2023 | 496.00 | 510.00 | 496.00 | 510.00 | 43,569,200 | 0 |
| 30-Dec-2022 | 498.00 | 510.00 | 494.00 | 496.00 | 82,327,700 | 0 |
| 29-Dec-2022 | 494.00 | 505.00 | 486.00 | 496.00 | 63,919,200 | 0 |
| 28-Dec-2022 | 492.00 | 520.00 | 492.00 | 494.00 | 167,950,100 | 0 |
| 27-Dec-2022 | 505.00 | 515.00 | 492.00 | 492.00 | 81,943,800 | 0 |
| 26-Dec-2022 | 480.00 | 520.00 | 480.00 | 500.00 | 235,306,500 | 0 |
| 23-Dec-2022 | 490.00 | 498.00 | 470.00 | 480.00 | 183,460,700 | 0 |
| 22-Dec-2022 | 434.00 | 496.00 | 432.00 | 486.00 | 314,388,300 | 0 |
| 21-Dec-2022 | 432.00 | 440.00 | 422.00 | 430.00 | 110,154,600 | 0 |
| 20-Dec-2022 | 420.00 | 438.00 | 416.00 | 430.00 | 166,809,000 | 0 |
| 19-Dec-2022 | 398.00 | 422.00 | 392.00 | 420.00 | 237,326,500 | 0 |
| 16-Dec-2022 | 414.00 | 420.00 | 398.00 | 398.00 | 265,203,100 | 0 |
| 15-Dec-2022 | 426.00 | 436.00 | 410.00 | 414.00 | 250,671,100 | 0 |
| 14-Dec-2022 | 430.00 | 442.00 | 424.00 | 426.00 | 81,405,200 | 0 |
| 13-Dec-2022 | 440.00 | 444.00 | 434.00 | 434.00 | 75,612,900 | 0 |
| 12-Dec-2022 | 436.00 | 442.00 | 434.00 | 440.00 | 51,066,200 | 0 |
| 09-Dec-2022 | 444.00 | 448.00 | 432.00 | 436.00 | 66,219,000 | 0 |
| 08-Dec-2022 | 442.00 | 454.00 | 436.00 | 442.00 | 117,502,900 | 0 |
| 07-Dec-2022 | 466.00 | 466.00 | 440.00 | 442.00 | 79,003,800 | 0 |
| 06-Dec-2022 | 476.00 | 478.00 | 460.00 | 460.00 | 84,027,800 | 0 |
| 05-Dec-2022 | 500.00 | 505.00 | 476.00 | 478.00 | 108,452,700 | 0 |
| 02-Dec-2022 | 505.00 | 505.00 | 490.00 | 492.00 | 81,624,100 | 0 |
| 01-Dec-2022 | 500.00 | 510.00 | 498.00 | 500.00 | 75,419,900 | 0 |
| 30-Nov-2022 | 520.00 | 525.00 | 496.00 | 500.00 | 150,580,400 | 0 |
| 29-Nov-2022 | 540.00 | 545.00 | 515.00 | 520.00 | 97,990,800 | 0 |
| 28-Nov-2022 | 540.00 | 550.00 | 535.00 | 540.00 | 25,727,800 | 0 |
| 25-Nov-2022 | 540.00 | 545.00 | 535.00 | 540.00 | 20,417,200 | 0 |
| 24-Nov-2022 | 545.00 | 550.00 | 540.00 | 540.00 | 30,296,100 | 0 |
| 23-Nov-2022 | 540.00 | 550.00 | 535.00 | 545.00 | 34,881,100 | 0 |
| 22-Nov-2022 | 555.00 | 565.00 | 535.00 | 540.00 | 55,827,200 | 0 |
| 21-Nov-2022 | 570.00 | 580.00 | 555.00 | 555.00 | 48,713,200 | 0 |
| 18-Nov-2022 | 555.00 | 575.00 | 555.00 | 570.00 | 48,175,700 | 0 |
| 17-Nov-2022 | 540.00 | 560.00 | 540.00 | 555.00 | 46,586,200 | 0 |
| 16-Nov-2022 | 535.00 | 555.00 | 530.00 | 535.00 | 39,172,300 | 0 |
| 15-Nov-2022 | 555.00 | 565.00 | 535.00 | 535.00 | 85,471,400 | 0 |
| 14-Nov-2022 | 560.00 | 570.00 | 555.00 | 555.00 | 55,701,400 | 0 |
| 11-Nov-2022 | 565.00 | 570.00 | 550.00 | 560.00 | 62,875,300 | 0 |
| 10-Nov-2022 | 560.00 | 570.00 | 555.00 | 555.00 | 24,644,200 | 0 |
| 09-Nov-2022 | 570.00 | 570.00 | 560.00 | 565.00 | 30,344,800 | 0 |
| 08-Nov-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 34,350,100 | 0 |
| 07-Nov-2022 | 595.00 | 595.00 | 550.00 | 575.00 | 149,326,500 | 0 |
| 04-Nov-2022 | 580.00 | 595.00 | 565.00 | 590.00 | 85,815,000 | 0 |
| 03-Nov-2022 | 590.00 | 610.00 | 575.00 | 580.00 | 103,368,300 | 0 |
| 02-Nov-2022 | 570.00 | 595.00 | 565.00 | 590.00 | 86,758,100 | 0 |
| 01-Nov-2022 | 560.00 | 575.00 | 555.00 | 565.00 | 46,310,500 | 0 |
| 31-Oct-2022 | 560.00 | 575.00 | 550.00 | 565.00 | 51,914,300 | 0 |
| 28-Oct-2022 | 575.00 | 595.00 | 555.00 | 560.00 | 96,019,600 | 0 |
| 27-Oct-2022 | 540.00 | 590.00 | 530.00 | 570.00 | 216,814,300 | 0 |