| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 312.00 | 312.00 | 294.00 | 300.00 | 37,187,400 | 0 |
| 15-Mar-2023 | 314.00 | 322.00 | 306.00 | 310.00 | 46,010,600 | 0 |
| 14-Mar-2023 | 312.00 | 336.00 | 290.00 | 312.00 | 135,397,200 | 0 |
| 13-Mar-2023 | 306.00 | 314.00 | 302.00 | 308.00 | 52,294,000 | 0 |
| 10-Mar-2023 | 290.00 | 308.00 | 286.00 | 306.00 | 49,270,500 | 0 |
| 09-Mar-2023 | 278.00 | 296.00 | 274.00 | 290.00 | 38,228,000 | 0 |
| 08-Mar-2023 | 286.00 | 286.00 | 274.00 | 278.00 | 20,018,100 | 0 |
| 07-Mar-2023 | 298.00 | 300.00 | 282.00 | 286.00 | 34,498,800 | 0 |
| 06-Mar-2023 | 282.00 | 300.00 | 282.00 | 296.00 | 55,843,300 | 0 |
| 03-Mar-2023 | 274.00 | 298.00 | 272.00 | 278.00 | 61,881,900 | 0 |
| 02-Mar-2023 | 286.00 | 286.00 | 266.00 | 272.00 | 48,686,600 | 0 |
| 01-Mar-2023 | 296.00 | 300.00 | 284.00 | 284.00 | 31,580,400 | 0 |
| 28-Feb-2023 | 296.00 | 302.00 | 290.00 | 296.00 | 28,804,300 | 0 |
| 27-Feb-2023 | 298.00 | 298.00 | 288.00 | 292.00 | 23,003,900 | 0 |
| 24-Feb-2023 | 304.00 | 312.00 | 298.00 | 298.00 | 30,974,900 | 0 |
| 23-Feb-2023 | 290.00 | 304.00 | 282.00 | 302.00 | 59,499,000 | 0 |
| 22-Feb-2023 | 302.00 | 304.00 | 286.00 | 288.00 | 51,484,800 | 0 |
| 21-Feb-2023 | 298.00 | 318.00 | 296.00 | 302.00 | 86,112,700 | 0 |
| 20-Feb-2023 | 314.00 | 314.00 | 294.00 | 298.00 | 63,875,600 | 0 |
| 17-Feb-2023 | 320.00 | 330.00 | 310.00 | 312.00 | 87,008,500 | 0 |
| 16-Feb-2023 | 294.00 | 320.00 | 294.00 | 318.00 | 175,870,100 | 0 |
| 15-Feb-2023 | 306.00 | 306.00 | 290.00 | 294.00 | 77,037,900 | 0 |
| 14-Feb-2023 | 278.00 | 308.00 | 272.00 | 302.00 | 205,318,500 | 0 |
| 13-Feb-2023 | 278.00 | 288.00 | 262.00 | 274.00 | 68,561,500 | 0 |
| 10-Feb-2023 | 284.00 | 290.00 | 266.00 | 276.00 | 80,680,000 | 0 |
| 09-Feb-2023 | 286.00 | 298.00 | 276.00 | 282.00 | 100,628,400 | 0 |
| 08-Feb-2023 | 298.00 | 302.00 | 278.00 | 284.00 | 158,635,400 | 0 |
| 07-Feb-2023 | 262.00 | 304.00 | 252.00 | 294.00 | 455,878,400 | 0 |
| 06-Feb-2023 | 268.00 | 276.00 | 254.00 | 260.00 | 146,650,900 | 0 |
| 03-Feb-2023 | 226.00 | 276.00 | 224.00 | 266.00 | 285,221,600 | 0 |
| 02-Feb-2023 | 238.00 | 256.00 | 222.00 | 224.00 | 179,273,900 | 0 |
| 01-Feb-2023 | 212.00 | 236.00 | 210.00 | 236.00 | 215,331,100 | 0 |
| 31-Jan-2023 | 208.00 | 224.00 | 208.00 | 210.00 | 262,775,800 | 0 |
| 30-Jan-2023 | 187.00 | 206.00 | 182.00 | 206.00 | 139,050,500 | 0 |
| 27-Jan-2023 | 195.00 | 197.00 | 183.00 | 186.00 | 100,880,000 | 0 |
| 26-Jan-2023 | 182.00 | 190.00 | 175.00 | 190.00 | 128,843,500 | 0 |
| 25-Jan-2023 | 192.00 | 206.00 | 180.00 | 180.00 | 191,366,400 | 0 |
| 24-Jan-2023 | 202.00 | 202.00 | 188.00 | 192.00 | 222,299,300 | 0 |
| 20-Jan-2023 | 218.00 | 224.00 | 202.00 | 202.00 | 85,972,000 | 0 |
| 19-Jan-2023 | 218.00 | 236.00 | 206.00 | 216.00 | 199,465,100 | 0 |
| 18-Jan-2023 | 216.00 | 244.00 | 214.00 | 214.00 | 189,822,700 | 0 |
| 17-Jan-2023 | 244.00 | 244.00 | 228.00 | 228.00 | 17,051,300 | 0 |
| 16-Jan-2023 | 280.00 | 292.00 | 244.00 | 244.00 | 260,548,600 | 0 |
| 13-Jan-2023 | 196.00 | 262.00 | 195.00 | 262.00 | 407,588,500 | 0 |
| 12-Jan-2023 | 183.00 | 198.00 | 182.00 | 195.00 | 119,471,400 | 0 |
| 11-Jan-2023 | 181.00 | 187.00 | 177.00 | 183.00 | 48,559,600 | 0 |
| 10-Jan-2023 | 173.00 | 180.00 | 168.00 | 180.00 | 120,747,700 | 0 |
| 09-Jan-2023 | 180.00 | 191.00 | 170.00 | 174.00 | 256,151,200 | 0 |
| 06-Jan-2023 | 170.00 | 183.00 | 167.00 | 180.00 | 109,993,600 | 0 |
| 05-Jan-2023 | 168.00 | 171.00 | 160.00 | 170.00 | 97,780,000 | 0 |
| 04-Jan-2023 | 152.00 | 172.00 | 151.00 | 167.00 | 229,537,000 | 0 |
| 03-Jan-2023 | 152.00 | 154.00 | 148.00 | 151.00 | 33,045,800 | 0 |
| 02-Jan-2023 | 155.00 | 158.00 | 149.00 | 150.00 | 87,256,400 | 0 |
| 30-Dec-2022 | 161.00 | 163.00 | 151.00 | 155.00 | 104,975,000 | 0 |
| 29-Dec-2022 | 159.00 | 162.00 | 156.00 | 160.00 | 72,785,100 | 0 |
| 28-Dec-2022 | 144.00 | 167.00 | 141.00 | 158.00 | 397,627,500 | 0 |
| 27-Dec-2022 | 137.00 | 144.00 | 137.00 | 144.00 | 74,438,500 | 0 |
| 26-Dec-2022 | 153.00 | 167.00 | 142.00 | 142.00 | 149,561,700 | 0 |
| 23-Dec-2022 | 146.00 | 152.00 | 141.00 | 152.00 | 62,279,000 | 0 |
| 22-Dec-2022 | 142.00 | 150.00 | 140.00 | 145.00 | 78,702,400 | 0 |
| 21-Dec-2022 | 145.00 | 146.00 | 139.00 | 142.00 | 25,496,000 | 0 |
| 20-Dec-2022 | 145.00 | 149.00 | 138.00 | 144.00 | 70,547,800 | 0 |
| 19-Dec-2022 | 125.00 | 146.00 | 122.00 | 144.00 | 163,705,300 | 0 |
| 16-Dec-2022 | 129.00 | 130.00 | 124.00 | 125.00 | 57,357,900 | 0 |
| 15-Dec-2022 | 135.00 | 136.00 | 127.00 | 128.00 | 64,024,300 | 0 |
| 14-Dec-2022 | 135.00 | 141.00 | 133.00 | 134.00 | 32,947,300 | 0 |
| 13-Dec-2022 | 131.00 | 142.00 | 131.00 | 135.00 | 53,188,300 | 0 |
| 12-Dec-2022 | 129.00 | 138.00 | 129.00 | 138.00 | 57,344,400 | 0 |
| 09-Dec-2022 | 132.00 | 139.00 | 127.00 | 131.00 | 84,395,400 | 0 |
| 08-Dec-2022 | 123.00 | 133.00 | 120.00 | 130.00 | 81,614,000 | 0 |
| 07-Dec-2022 | 123.00 | 125.00 | 119.00 | 122.00 | 11,762,800 | 0 |
| 06-Dec-2022 | 125.00 | 125.00 | 116.00 | 121.00 | 33,426,100 | 0 |
| 05-Dec-2022 | 125.00 | 129.00 | 120.00 | 123.00 | 33,011,600 | 0 |
| 02-Dec-2022 | 125.00 | 135.00 | 123.00 | 125.00 | 68,743,600 | 0 |
| 01-Dec-2022 | 121.00 | 126.00 | 120.00 | 125.00 | 47,409,300 | 0 |
| 30-Nov-2022 | 125.00 | 130.00 | 115.00 | 117.00 | 133,280,000 | 0 |
| 29-Nov-2022 | 112.00 | 125.00 | 112.00 | 123.00 | 143,685,500 | 0 |
| 28-Nov-2022 | 106.00 | 113.00 | 106.00 | 111.00 | 63,121,200 | 0 |
| 25-Nov-2022 | 104.00 | 108.00 | 102.00 | 106.00 | 15,934,400 | 0 |
| 24-Nov-2022 | 106.00 | 106.00 | 103.00 | 104.00 | 8,527,000 | 0 |
| 23-Nov-2022 | 101.00 | 106.00 | 101.00 | 105.00 | 25,170,600 | 0 |
| 22-Nov-2022 | 106.00 | 107.00 | 101.00 | 101.00 | 25,952,400 | 0 |
| 21-Nov-2022 | 110.00 | 110.00 | 105.00 | 106.00 | 14,931,000 | 0 |
| 18-Nov-2022 | 110.00 | 111.00 | 106.00 | 108.00 | 21,282,500 | 0 |
| 17-Nov-2022 | 107.00 | 109.00 | 105.00 | 108.00 | 31,565,300 | 0 |
| 16-Nov-2022 | 108.00 | 110.00 | 105.00 | 107.00 | 26,042,900 | 0 |
| 15-Nov-2022 | 105.00 | 109.00 | 103.00 | 107.00 | 68,287,000 | 0 |
| 14-Nov-2022 | 103.00 | 105.00 | 101.00 | 103.00 | 41,170,000 | 0 |
| 11-Nov-2022 | 100.00 | 102.00 | 98.00 | 101.00 | 28,343,700 | 0 |
| 10-Nov-2022 | 101.00 | 102.00 | 97.00 | 98.00 | 15,402,000 | 0 |
| 09-Nov-2022 | 101.00 | 103.00 | 98.00 | 100.00 | 46,198,900 | 0 |
| 08-Nov-2022 | 100.00 | 104.00 | 97.00 | 100.00 | 29,145,300 | 0 |
| 07-Nov-2022 | 95.00 | 100.00 | 94.00 | 100.00 | 34,820,300 | 0 |
| 04-Nov-2022 | 94.00 | 97.00 | 93.00 | 94.00 | 17,983,100 | 0 |
| 03-Nov-2022 | 94.00 | 96.00 | 92.00 | 94.00 | 16,452,500 | 0 |
| 02-Nov-2022 | 103.00 | 103.00 | 94.00 | 94.00 | 41,883,200 | 0 |
| 01-Nov-2022 | 92.00 | 96.00 | 90.00 | 94.00 | 22,299,100 | 0 |
| 31-Oct-2022 | 92.00 | 95.00 | 90.00 | 90.00 | 16,685,300 | 0 |
| 28-Oct-2022 | 95.00 | 97.00 | 91.00 | 92.00 | 16,518,600 | 0 |
| 27-Oct-2022 | 94.00 | 98.00 | 93.00 | 95.00 | 56,049,200 | 0 |