| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 396.00 | 396.00 | 372.00 | 380.00 | 362,400 | 0 |
| 15-Mar-2023 | 400.00 | 400.00 | 354.00 | 380.00 | 2,683,200 | 0 |
| 14-Mar-2023 | 396.00 | 396.00 | 372.00 | 380.00 | 3,178,000 | 0 |
| 13-Mar-2023 | 396.00 | 400.00 | 396.00 | 400.00 | 910,500 | 0 |
| 10-Mar-2023 | 400.00 | 400.00 | 396.00 | 398.00 | 567,300 | 0 |
| 09-Mar-2023 | 400.00 | 400.00 | 398.00 | 400.00 | 481,100 | 0 |
| 08-Mar-2023 | 414.00 | 414.00 | 398.00 | 400.00 | 1,618,500 | 0 |
| 07-Mar-2023 | 406.00 | 416.00 | 404.00 | 404.00 | 1,079,100 | 0 |
| 06-Mar-2023 | 406.00 | 416.00 | 404.00 | 406.00 | 691,900 | 0 |
| 03-Mar-2023 | 410.00 | 412.00 | 406.00 | 406.00 | 590,200 | 0 |
| 02-Mar-2023 | 412.00 | 414.00 | 404.00 | 410.00 | 886,800 | 0 |
| 01-Mar-2023 | 414.00 | 416.00 | 406.00 | 408.00 | 841,900 | 0 |
| 28-Feb-2023 | 412.00 | 414.00 | 406.00 | 414.00 | 913,500 | 0 |
| 27-Feb-2023 | 410.00 | 412.00 | 406.00 | 408.00 | 794,300 | 0 |
| 24-Feb-2023 | 420.00 | 420.00 | 404.00 | 410.00 | 631,200 | 0 |
| 23-Feb-2023 | 416.00 | 416.00 | 404.00 | 408.00 | 525,000 | 0 |
| 22-Feb-2023 | 408.00 | 410.00 | 402.00 | 406.00 | 1,754,100 | 0 |
| 21-Feb-2023 | 412.00 | 418.00 | 406.00 | 408.00 | 617,100 | 0 |
| 20-Feb-2023 | 416.00 | 420.00 | 408.00 | 410.00 | 630,900 | 0 |
| 17-Feb-2023 | 416.00 | 418.00 | 404.00 | 416.00 | 1,535,400 | 0 |
| 16-Feb-2023 | 416.00 | 420.00 | 400.00 | 416.00 | 2,434,500 | 0 |
| 15-Feb-2023 | 420.00 | 420.00 | 416.00 | 416.00 | 640,500 | 0 |
| 14-Feb-2023 | 420.00 | 422.00 | 404.00 | 418.00 | 1,911,100 | 0 |
| 13-Feb-2023 | 420.00 | 430.00 | 416.00 | 418.00 | 675,400 | 0 |
| 10-Feb-2023 | 422.00 | 430.00 | 416.00 | 420.00 | 1,292,300 | 0 |
| 09-Feb-2023 | 420.00 | 424.00 | 416.00 | 422.00 | 655,700 | 0 |
| 08-Feb-2023 | 420.00 | 428.00 | 416.00 | 416.00 | 969,900 | 0 |
| 07-Feb-2023 | 432.00 | 434.00 | 416.00 | 418.00 | 943,200 | 0 |
| 06-Feb-2023 | 416.00 | 434.00 | 416.00 | 432.00 | 2,190,100 | 0 |
| 03-Feb-2023 | 418.00 | 420.00 | 414.00 | 416.00 | 497,600 | 0 |
| 02-Feb-2023 | 416.00 | 420.00 | 414.00 | 416.00 | 769,700 | 0 |
| 01-Feb-2023 | 418.00 | 424.00 | 414.00 | 414.00 | 713,900 | 0 |
| 31-Jan-2023 | 416.00 | 424.00 | 412.00 | 420.00 | 926,900 | 0 |
| 30-Jan-2023 | 418.00 | 428.00 | 414.00 | 414.00 | 589,500 | 0 |
| 27-Jan-2023 | 418.00 | 428.00 | 414.00 | 416.00 | 1,302,500 | 0 |
| 26-Jan-2023 | 424.00 | 430.00 | 416.00 | 418.00 | 1,201,100 | 0 |
| 25-Jan-2023 | 418.00 | 432.00 | 404.00 | 424.00 | 1,454,000 | 0 |
| 24-Jan-2023 | 426.00 | 434.00 | 424.00 | 424.00 | 786,900 | 0 |
| 20-Jan-2023 | 434.00 | 434.00 | 426.00 | 426.00 | 919,000 | 0 |
| 19-Jan-2023 | 436.00 | 436.00 | 428.00 | 434.00 | 1,302,000 | 0 |
| 18-Jan-2023 | 432.00 | 432.00 | 418.00 | 430.00 | 1,344,900 | 0 |
| 17-Jan-2023 | 434.00 | 438.00 | 420.00 | 430.00 | 1,257,400 | 0 |
| 16-Jan-2023 | 420.00 | 438.00 | 416.00 | 430.00 | 3,686,600 | 0 |
| 13-Jan-2023 | 424.00 | 426.00 | 418.00 | 420.00 | 1,907,900 | 0 |
| 12-Jan-2023 | 422.00 | 424.00 | 412.00 | 416.00 | 1,389,700 | 0 |
| 11-Jan-2023 | 424.00 | 424.00 | 410.00 | 416.00 | 542,500 | 0 |
| 10-Jan-2023 | 416.00 | 420.00 | 410.00 | 412.00 | 690,800 | 0 |
| 09-Jan-2023 | 424.00 | 424.00 | 402.00 | 416.00 | 1,697,700 | 0 |
| 06-Jan-2023 | 410.00 | 422.00 | 402.00 | 420.00 | 2,948,500 | 0 |
| 05-Jan-2023 | 412.00 | 416.00 | 398.00 | 410.00 | 1,378,900 | 0 |
| 04-Jan-2023 | 428.00 | 428.00 | 404.00 | 408.00 | 1,008,100 | 0 |
| 03-Jan-2023 | 420.00 | 426.00 | 418.00 | 424.00 | 2,143,000 | 0 |
| 02-Jan-2023 | 416.00 | 418.00 | 410.00 | 416.00 | 575,300 | 0 |
| 30-Dec-2022 | 420.00 | 420.00 | 406.00 | 412.00 | 1,850,600 | 0 |
| 29-Dec-2022 | 408.00 | 420.00 | 408.00 | 416.00 | 1,452,200 | 0 |
| 28-Dec-2022 | 420.00 | 422.00 | 406.00 | 408.00 | 1,281,600 | 0 |
| 27-Dec-2022 | 440.00 | 440.00 | 416.00 | 420.00 | 1,029,300 | 0 |
| 26-Dec-2022 | 424.00 | 424.00 | 410.00 | 418.00 | 989,800 | 0 |
| 23-Dec-2022 | 428.00 | 428.00 | 412.00 | 418.00 | 2,129,300 | 0 |
| 22-Dec-2022 | 430.00 | 430.00 | 412.00 | 418.00 | 5,003,900 | 0 |
| 21-Dec-2022 | 418.00 | 422.00 | 412.00 | 420.00 | 2,120,400 | 0 |
| 20-Dec-2022 | 422.00 | 424.00 | 406.00 | 418.00 | 6,509,500 | 0 |
| 19-Dec-2022 | 410.00 | 420.00 | 406.00 | 408.00 | 3,505,600 | 0 |
| 16-Dec-2022 | 420.00 | 420.00 | 398.00 | 408.00 | 1,886,100 | 0 |
| 15-Dec-2022 | 398.00 | 414.00 | 396.00 | 408.00 | 4,256,600 | 0 |
| 14-Dec-2022 | 396.00 | 400.00 | 388.00 | 398.00 | 1,438,000 | 0 |
| 13-Dec-2022 | 398.00 | 398.00 | 378.00 | 396.00 | 2,684,300 | 0 |
| 12-Dec-2022 | 370.00 | 382.00 | 364.00 | 382.00 | 2,989,100 | 0 |
| 09-Dec-2022 | 374.00 | 374.00 | 366.00 | 366.00 | 3,302,700 | 0 |
| 08-Dec-2022 | 370.00 | 388.00 | 366.00 | 372.00 | 3,651,700 | 0 |
| 07-Dec-2022 | 400.00 | 400.00 | 364.00 | 370.00 | 3,076,200 | 0 |
| 06-Dec-2022 | 416.00 | 416.00 | 368.00 | 380.00 | 3,526,600 | 0 |
| 05-Dec-2022 | 394.00 | 398.00 | 388.00 | 388.00 | 1,801,000 | 0 |
| 02-Dec-2022 | 430.00 | 430.00 | 392.00 | 392.00 | 2,718,300 | 0 |
| 01-Dec-2022 | 408.00 | 408.00 | 396.00 | 396.00 | 2,809,300 | 0 |
| 30-Nov-2022 | 408.00 | 412.00 | 400.00 | 406.00 | 3,133,100 | 0 |
| 29-Nov-2022 | 396.00 | 404.00 | 394.00 | 400.00 | 2,591,500 | 0 |
| 28-Nov-2022 | 410.00 | 410.00 | 392.00 | 396.00 | 2,772,000 | 0 |
| 25-Nov-2022 | 408.00 | 410.00 | 396.00 | 400.00 | 7,253,300 | 0 |
| 24-Nov-2022 | 400.00 | 412.00 | 398.00 | 408.00 | 2,879,700 | 0 |
| 23-Nov-2022 | 406.00 | 406.00 | 396.00 | 400.00 | 3,642,800 | 0 |
| 22-Nov-2022 | 416.00 | 416.00 | 402.00 | 404.00 | 4,853,400 | 0 |
| 21-Nov-2022 | 430.00 | 432.00 | 414.00 | 416.00 | 2,986,000 | 0 |
| 18-Nov-2022 | 422.00 | 430.00 | 416.00 | 430.00 | 5,106,700 | 0 |
| 17-Nov-2022 | 416.00 | 426.00 | 410.00 | 420.00 | 4,799,400 | 0 |
| 16-Nov-2022 | 426.00 | 428.00 | 412.00 | 412.00 | 5,595,100 | 0 |
| 15-Nov-2022 | 428.00 | 434.00 | 422.00 | 426.00 | 3,248,700 | 0 |
| 14-Nov-2022 | 430.00 | 434.00 | 422.00 | 426.00 | 5,062,200 | 0 |
| 11-Nov-2022 | 444.00 | 452.00 | 420.00 | 428.00 | 6,077,600 | 0 |
| 10-Nov-2022 | 462.00 | 462.00 | 442.00 | 444.00 | 7,984,900 | 0 |
| 09-Nov-2022 | 450.00 | 472.00 | 440.00 | 460.00 | 42,760,100 | 0 |
| 08-Nov-2022 | 460.00 | 460.00 | 450.00 | 452.00 | 3,633,100 | 0 |
| 07-Nov-2022 | 460.00 | 462.00 | 450.00 | 460.00 | 1,967,600 | 0 |
| 04-Nov-2022 | 464.00 | 466.00 | 450.00 | 460.00 | 2,274,900 | 0 |
| 03-Nov-2022 | 472.00 | 474.00 | 460.00 | 464.00 | 3,492,900 | 0 |
| 02-Nov-2022 | 492.00 | 492.00 | 470.00 | 470.00 | 5,222,800 | 0 |
| 01-Nov-2022 | 510.00 | 515.00 | 492.00 | 492.00 | 2,608,200 | 0 |
| 31-Oct-2022 | 510.00 | 515.00 | 505.00 | 510.00 | 2,042,900 | 0 |
| 28-Oct-2022 | 515.00 | 525.00 | 505.00 | 510.00 | 2,310,100 | 0 |
| 27-Oct-2022 | 510.00 | 515.00 | 505.00 | 515.00 | 3,657,000 | 0 |