| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 250.00 | 250.00 | 234.00 | 234.00 | 171,347,200 | 0 |
| 15-Mar-2023 | 248.00 | 256.00 | 248.00 | 250.00 | 81,130,800 | 0 |
| 14-Mar-2023 | 258.00 | 258.00 | 246.00 | 250.00 | 151,037,500 | 0 |
| 13-Mar-2023 | 256.00 | 260.00 | 254.00 | 258.00 | 48,859,700 | 0 |
| 10-Mar-2023 | 262.00 | 262.00 | 254.00 | 260.00 | 111,406,400 | 0 |
| 09-Mar-2023 | 260.00 | 264.00 | 258.00 | 262.00 | 60,476,700 | 0 |
| 08-Mar-2023 | 258.00 | 262.00 | 256.00 | 260.00 | 89,514,800 | 0 |
| 07-Mar-2023 | 260.00 | 264.00 | 256.00 | 260.00 | 136,435,900 | 0 |
| 06-Mar-2023 | 266.00 | 270.00 | 260.00 | 260.00 | 86,229,400 | 0 |
| 03-Mar-2023 | 266.00 | 266.00 | 262.00 | 266.00 | 39,184,800 | 0 |
| 02-Mar-2023 | 260.00 | 266.00 | 260.00 | 264.00 | 120,890,600 | 0 |
| 01-Mar-2023 | 262.00 | 264.00 | 258.00 | 258.00 | 72,542,600 | 0 |
| 28-Feb-2023 | 264.00 | 266.00 | 260.00 | 262.00 | 73,420,800 | 0 |
| 27-Feb-2023 | 264.00 | 264.00 | 258.00 | 262.00 | 111,337,300 | 0 |
| 24-Feb-2023 | 264.00 | 268.00 | 260.00 | 264.00 | 74,563,900 | 0 |
| 23-Feb-2023 | 264.00 | 266.00 | 260.00 | 262.00 | 51,325,900 | 0 |
| 22-Feb-2023 | 268.00 | 268.00 | 264.00 | 264.00 | 45,187,500 | 0 |
| 21-Feb-2023 | 264.00 | 270.00 | 262.00 | 268.00 | 98,142,300 | 0 |
| 20-Feb-2023 | 270.00 | 270.00 | 260.00 | 264.00 | 234,454,100 | 0 |
| 17-Feb-2023 | 274.00 | 282.00 | 266.00 | 270.00 | 326,927,000 | 0 |
| 16-Feb-2023 | 278.00 | 280.00 | 272.00 | 274.00 | 166,124,400 | 0 |
| 15-Feb-2023 | 286.00 | 286.00 | 268.00 | 274.00 | 229,791,200 | 0 |
| 14-Feb-2023 | 290.00 | 292.00 | 284.00 | 286.00 | 118,244,600 | 0 |
| 13-Feb-2023 | 288.00 | 296.00 | 284.00 | 288.00 | 175,221,200 | 0 |
| 10-Feb-2023 | 284.00 | 288.00 | 278.00 | 284.00 | 118,719,700 | 0 |
| 09-Feb-2023 | 298.00 | 300.00 | 282.00 | 288.00 | 147,519,000 | 0 |
| 08-Feb-2023 | 302.00 | 306.00 | 290.00 | 300.00 | 118,122,100 | 0 |
| 07-Feb-2023 | 298.00 | 306.00 | 296.00 | 300.00 | 146,969,500 | 0 |
| 06-Feb-2023 | 304.00 | 306.00 | 296.00 | 298.00 | 182,920,100 | 0 |
| 03-Feb-2023 | 300.00 | 306.00 | 296.00 | 304.00 | 402,088,900 | 0 |
| 02-Feb-2023 | 286.00 | 300.00 | 286.00 | 300.00 | 472,662,500 | 0 |
| 01-Feb-2023 | 290.00 | 290.00 | 276.00 | 282.00 | 151,828,500 | 0 |
| 31-Jan-2023 | 294.00 | 294.00 | 288.00 | 290.00 | 74,922,500 | 0 |
| 30-Jan-2023 | 290.00 | 300.00 | 288.00 | 294.00 | 254,348,300 | 0 |
| 27-Jan-2023 | 290.00 | 294.00 | 286.00 | 290.00 | 159,458,600 | 0 |
| 26-Jan-2023 | 288.00 | 292.00 | 282.00 | 290.00 | 237,436,600 | 0 |
| 25-Jan-2023 | 280.00 | 292.00 | 276.00 | 286.00 | 609,449,800 | 0 |
| 24-Jan-2023 | 264.00 | 278.00 | 264.00 | 278.00 | 378,125,300 | 0 |
| 20-Jan-2023 | 260.00 | 264.00 | 258.00 | 258.00 | 65,182,900 | 0 |
| 19-Jan-2023 | 258.00 | 262.00 | 256.00 | 260.00 | 105,955,600 | 0 |
| 18-Jan-2023 | 264.00 | 268.00 | 256.00 | 258.00 | 94,869,800 | 0 |
| 17-Jan-2023 | 266.00 | 274.00 | 262.00 | 262.00 | 144,098,400 | 0 |
| 16-Jan-2023 | 264.00 | 266.00 | 260.00 | 262.00 | 38,524,600 | 0 |
| 13-Jan-2023 | 266.00 | 270.00 | 260.00 | 264.00 | 124,437,300 | 0 |
| 12-Jan-2023 | 262.00 | 268.00 | 258.00 | 266.00 | 140,912,600 | 0 |
| 11-Jan-2023 | 260.00 | 264.00 | 256.00 | 262.00 | 85,878,800 | 0 |
| 10-Jan-2023 | 262.00 | 264.00 | 258.00 | 260.00 | 27,323,000 | 0 |
| 09-Jan-2023 | 256.00 | 266.00 | 254.00 | 262.00 | 76,441,000 | 0 |
| 06-Jan-2023 | 256.00 | 262.00 | 254.00 | 254.00 | 68,838,600 | 0 |
| 05-Jan-2023 | 264.00 | 268.00 | 254.00 | 256.00 | 59,397,000 | 0 |
| 04-Jan-2023 | 268.00 | 272.00 | 264.00 | 264.00 | 44,551,100 | 0 |
| 03-Jan-2023 | 264.00 | 270.00 | 264.00 | 268.00 | 33,591,700 | 0 |
| 02-Jan-2023 | 262.00 | 266.00 | 260.00 | 264.00 | 19,827,800 | 0 |
| 30-Dec-2022 | 274.00 | 274.00 | 262.00 | 262.00 | 106,566,500 | 0 |
| 29-Dec-2022 | 268.00 | 276.00 | 268.00 | 270.00 | 76,642,100 | 0 |
| 28-Dec-2022 | 268.00 | 272.00 | 266.00 | 268.00 | 41,156,500 | 0 |
| 27-Dec-2022 | 264.00 | 270.00 | 264.00 | 270.00 | 74,348,500 | 0 |
| 26-Dec-2022 | 270.00 | 270.00 | 260.00 | 264.00 | 23,712,300 | 0 |
| 23-Dec-2022 | 262.00 | 272.00 | 260.00 | 270.00 | 57,410,800 | 0 |
| 22-Dec-2022 | 262.00 | 268.00 | 258.00 | 264.00 | 59,317,000 | 0 |
| 21-Dec-2022 | 254.00 | 264.00 | 254.00 | 258.00 | 56,617,400 | 0 |
| 20-Dec-2022 | 262.00 | 264.00 | 252.00 | 254.00 | 177,101,800 | 0 |
| 19-Dec-2022 | 268.00 | 272.00 | 262.00 | 264.00 | 51,975,600 | 0 |
| 16-Dec-2022 | 276.00 | 278.00 | 268.00 | 268.00 | 196,169,900 | 0 |
| 15-Dec-2022 | 284.00 | 284.00 | 274.00 | 280.00 | 96,605,800 | 0 |
| 14-Dec-2022 | 284.00 | 286.00 | 276.00 | 284.00 | 125,453,500 | 0 |
| 13-Dec-2022 | 264.00 | 284.00 | 262.00 | 280.00 | 258,561,100 | 0 |
| 12-Dec-2022 | 264.00 | 266.00 | 254.00 | 262.00 | 106,445,600 | 0 |
| 09-Dec-2022 | 266.00 | 266.00 | 260.00 | 266.00 | 84,022,100 | 0 |
| 08-Dec-2022 | 262.00 | 268.00 | 258.00 | 262.00 | 71,909,500 | 0 |
| 07-Dec-2022 | 268.00 | 270.00 | 258.00 | 262.00 | 68,604,300 | 0 |
| 06-Dec-2022 | 256.00 | 272.00 | 252.00 | 268.00 | 165,769,000 | 0 |
| 05-Dec-2022 | 274.00 | 274.00 | 256.00 | 258.00 | 541,938,100 | 0 |
| 02-Dec-2022 | 280.00 | 282.00 | 274.00 | 274.00 | 170,424,800 | 0 |
| 01-Dec-2022 | 290.00 | 292.00 | 278.00 | 280.00 | 302,135,700 | 0 |
| 30-Nov-2022 | 278.00 | 286.00 | 274.00 | 286.00 | 2,889,250,900 | 0 |
| 29-Nov-2022 | 284.00 | 284.00 | 270.00 | 276.00 | 287,191,900 | 0 |
| 28-Nov-2022 | 298.00 | 300.00 | 280.00 | 280.00 | 425,542,800 | 0 |
| 25-Nov-2022 | 298.00 | 304.00 | 296.00 | 300.00 | 205,392,600 | 0 |
| 24-Nov-2022 | 306.00 | 308.00 | 302.00 | 302.00 | 124,230,300 | 0 |
| 23-Nov-2022 | 306.00 | 306.00 | 300.00 | 302.00 | 208,138,000 | 0 |
| 22-Nov-2022 | 300.00 | 306.00 | 292.00 | 304.00 | 302,999,700 | 0 |
| 21-Nov-2022 | 314.00 | 314.00 | 296.00 | 300.00 | 340,720,100 | 0 |
| 18-Nov-2022 | 310.00 | 320.00 | 310.00 | 312.00 | 248,683,000 | 0 |
| 17-Nov-2022 | 314.00 | 314.00 | 306.00 | 310.00 | 234,444,800 | 0 |
| 16-Nov-2022 | 310.00 | 316.00 | 304.00 | 312.00 | 609,328,300 | 0 |
| 15-Nov-2022 | 308.00 | 312.00 | 302.00 | 310.00 | 319,814,000 | 0 |
| 14-Nov-2022 | 314.00 | 316.00 | 306.00 | 308.00 | 248,976,900 | 0 |
| 11-Nov-2022 | 300.00 | 318.00 | 298.00 | 312.00 | 1,376,957,600 | 0 |
| 10-Nov-2022 | 292.00 | 292.00 | 280.00 | 284.00 | 240,744,700 | 0 |
| 09-Nov-2022 | 284.00 | 298.00 | 280.00 | 292.00 | 649,150,300 | 0 |
| 08-Nov-2022 | 280.00 | 286.00 | 276.00 | 280.00 | 115,117,700 | 0 |
| 07-Nov-2022 | 284.00 | 286.00 | 274.00 | 278.00 | 166,032,200 | 0 |
| 04-Nov-2022 | 282.00 | 288.00 | 276.00 | 284.00 | 230,392,400 | 0 |
| 03-Nov-2022 | 272.00 | 284.00 | 272.00 | 280.00 | 276,809,600 | 0 |
| 02-Nov-2022 | 276.00 | 282.00 | 272.00 | 276.00 | 157,571,600 | 0 |
| 01-Nov-2022 | 278.00 | 284.00 | 270.00 | 274.00 | 251,824,400 | 0 |
| 31-Oct-2022 | 282.00 | 282.00 | 272.00 | 276.00 | 171,622,600 | 0 |
| 28-Oct-2022 | 284.00 | 284.00 | 274.00 | 276.00 | 183,581,300 | 0 |
| 27-Oct-2022 | 290.00 | 290.00 | 276.00 | 284.00 | 179,375,900 | 0 |