| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 122.00 | 122.00 | 114.00 | 114.00 | 6,381,800 | 0 |
| 15-Mar-2023 | 124.00 | 124.00 | 122.00 | 122.00 | 16,945,600 | 0 |
| 14-Mar-2023 | 125.00 | 125.00 | 122.00 | 122.00 | 1,373,200 | 0 |
| 13-Mar-2023 | 123.00 | 125.00 | 123.00 | 124.00 | 16,006,000 | 0 |
| 10-Mar-2023 | 124.00 | 127.00 | 123.00 | 123.00 | 1,660,200 | 0 |
| 09-Mar-2023 | 122.00 | 126.00 | 122.00 | 126.00 | 18,425,300 | 0 |
| 08-Mar-2023 | 124.00 | 125.00 | 122.00 | 122.00 | 1,678,900 | 0 |
| 07-Mar-2023 | 126.00 | 127.00 | 124.00 | 124.00 | 17,455,200 | 0 |
| 06-Mar-2023 | 127.00 | 128.00 | 125.00 | 126.00 | 1,150,100 | 0 |
| 03-Mar-2023 | 124.00 | 130.00 | 123.00 | 127.00 | 7,354,000 | 0 |
| 02-Mar-2023 | 123.00 | 125.00 | 122.00 | 123.00 | 1,662,100 | 0 |
| 01-Mar-2023 | 122.00 | 125.00 | 122.00 | 122.00 | 1,154,500 | 0 |
| 28-Feb-2023 | 124.00 | 124.00 | 122.00 | 123.00 | 1,895,500 | 0 |
| 27-Feb-2023 | 124.00 | 126.00 | 123.00 | 124.00 | 2,126,100 | 0 |
| 24-Feb-2023 | 125.00 | 127.00 | 124.00 | 124.00 | 1,585,000 | 0 |
| 23-Feb-2023 | 125.00 | 127.00 | 124.00 | 125.00 | 2,050,700 | 0 |
| 22-Feb-2023 | 128.00 | 129.00 | 125.00 | 125.00 | 2,134,000 | 0 |
| 21-Feb-2023 | 126.00 | 129.00 | 126.00 | 128.00 | 1,907,800 | 0 |
| 20-Feb-2023 | 128.00 | 128.00 | 125.00 | 126.00 | 2,597,800 | 0 |
| 17-Feb-2023 | 132.00 | 133.00 | 126.00 | 128.00 | 4,723,200 | 0 |
| 16-Feb-2023 | 126.00 | 132.00 | 125.00 | 131.00 | 20,496,200 | 0 |
| 15-Feb-2023 | 124.00 | 128.00 | 123.00 | 125.00 | 5,375,700 | 0 |
| 14-Feb-2023 | 123.00 | 124.00 | 122.00 | 123.00 | 761,800 | 0 |
| 13-Feb-2023 | 124.00 | 125.00 | 122.00 | 122.00 | 2,391,500 | 0 |
| 10-Feb-2023 | 127.00 | 130.00 | 124.00 | 124.00 | 5,399,100 | 0 |
| 09-Feb-2023 | 124.00 | 130.00 | 122.00 | 126.00 | 11,640,800 | 0 |
| 08-Feb-2023 | 124.00 | 125.00 | 122.00 | 123.00 | 1,123,400 | 0 |
| 07-Feb-2023 | 125.00 | 127.00 | 122.00 | 124.00 | 5,885,400 | 0 |
| 06-Feb-2023 | 123.00 | 126.00 | 123.00 | 124.00 | 4,580,700 | 0 |
| 03-Feb-2023 | 127.00 | 127.00 | 123.00 | 123.00 | 3,685,600 | 0 |
| 02-Feb-2023 | 120.00 | 128.00 | 120.00 | 125.00 | 9,830,100 | 0 |
| 01-Feb-2023 | 121.00 | 126.00 | 121.00 | 123.00 | 6,696,900 | 0 |
| 31-Jan-2023 | 118.00 | 125.00 | 118.00 | 122.00 | 9,777,800 | 0 |
| 30-Jan-2023 | 120.00 | 123.00 | 120.00 | 120.00 | 2,183,300 | 0 |
| 27-Jan-2023 | 121.00 | 124.00 | 120.00 | 122.00 | 4,593,000 | 0 |
| 26-Jan-2023 | 121.00 | 123.00 | 120.00 | 123.00 | 2,530,200 | 0 |
| 25-Jan-2023 | 121.00 | 123.00 | 120.00 | 120.00 | 4,571,700 | 0 |
| 24-Jan-2023 | 120.00 | 126.00 | 120.00 | 121.00 | 11,750,900 | 0 |
| 20-Jan-2023 | 120.00 | 124.00 | 120.00 | 121.00 | 8,621,900 | 0 |
| 19-Jan-2023 | 122.00 | 124.00 | 121.00 | 122.00 | 5,273,000 | 0 |
| 18-Jan-2023 | 123.00 | 124.00 | 120.00 | 123.00 | 6,937,000 | 0 |
| 17-Jan-2023 | 117.00 | 127.00 | 117.00 | 123.00 | 19,333,900 | 0 |
| 16-Jan-2023 | 119.00 | 122.00 | 116.00 | 119.00 | 6,499,900 | 0 |
| 13-Jan-2023 | 120.00 | 124.00 | 116.00 | 119.00 | 7,533,200 | 0 |
| 12-Jan-2023 | 112.00 | 128.00 | 112.00 | 123.00 | 15,614,700 | 0 |
| 11-Jan-2023 | 116.00 | 122.00 | 114.00 | 120.00 | 6,994,500 | 0 |
| 10-Jan-2023 | 120.00 | 128.00 | 120.00 | 120.00 | 13,752,600 | 0 |
| 09-Jan-2023 | 138.00 | 151.00 | 129.00 | 129.00 | 118,747,700 | 0 |
| 06-Jan-2023 | 120.00 | 143.00 | 120.00 | 138.00 | 155,914,600 | 0 |
| 05-Jan-2023 | 137.00 | 141.00 | 128.00 | 128.00 | 20,192,700 | 0 |
| 04-Jan-2023 | 138.00 | 143.00 | 134.00 | 137.00 | 8,021,000 | 0 |
| 03-Jan-2023 | 142.00 | 152.00 | 142.00 | 142.00 | 20,415,000 | 0 |
| 02-Jan-2023 | 163.00 | 168.00 | 152.00 | 152.00 | 85,710,800 | 0 |
| 30-Dec-2022 | 144.00 | 164.00 | 142.00 | 163.00 | 71,248,100 | 0 |
| 29-Dec-2022 | 146.00 | 147.00 | 142.00 | 144.00 | 6,482,900 | 0 |
| 28-Dec-2022 | 139.00 | 149.00 | 139.00 | 145.00 | 24,248,200 | 0 |
| 27-Dec-2022 | 130.00 | 144.00 | 130.00 | 140.00 | 9,949,600 | 0 |
| 26-Dec-2022 | 135.00 | 144.00 | 135.00 | 138.00 | 12,690,500 | 0 |
| 23-Dec-2022 | 141.00 | 148.00 | 141.00 | 143.00 | 15,551,700 | 0 |
| 22-Dec-2022 | 141.00 | 147.00 | 140.00 | 141.00 | 29,953,200 | 0 |
| 21-Dec-2022 | 158.00 | 161.00 | 150.00 | 150.00 | 31,355,300 | 0 |
| 20-Dec-2022 | 174.00 | 193.00 | 161.00 | 161.00 | 119,083,900 | 0 |
| 19-Dec-2022 | 145.00 | 175.00 | 145.00 | 173.00 | 144,440,800 | 0 |
| 16-Dec-2022 | 164.00 | 173.00 | 155.00 | 155.00 | 72,329,700 | 0 |
| 15-Dec-2022 | 171.00 | 171.00 | 148.00 | 166.00 | 71,362,600 | 0 |
| 14-Dec-2022 | 170.00 | 172.00 | 159.00 | 159.00 | 24,615,700 | 0 |
| 13-Dec-2022 | 127.00 | 170.00 | 126.00 | 170.00 | 155,770,000 | 0 |
| 12-Dec-2022 | 131.00 | 135.00 | 130.00 | 130.00 | 29,105,700 | 0 |
| 09-Dec-2022 | 149.00 | 156.00 | 139.00 | 139.00 | 41,180,200 | 0 |
| 08-Dec-2022 | 111.00 | 149.00 | 104.00 | 149.00 | 179,074,600 | 0 |
| 07-Dec-2022 | 114.00 | 115.00 | 110.00 | 111.00 | 3,015,000 | 0 |
| 06-Dec-2022 | 108.00 | 117.00 | 108.00 | 113.00 | 5,884,800 | 0 |
| 05-Dec-2022 | 116.00 | 117.00 | 113.00 | 114.00 | 2,505,500 | 0 |
| 02-Dec-2022 | 114.00 | 116.00 | 114.00 | 116.00 | 2,718,800 | 0 |
| 01-Dec-2022 | 115.00 | 117.00 | 113.00 | 114.00 | 8,356,000 | 0 |
| 30-Nov-2022 | 112.00 | 126.00 | 112.00 | 115.00 | 74,579,600 | 0 |
| 29-Nov-2022 | 114.00 | 115.00 | 112.00 | 113.00 | 2,845,700 | 0 |
| 28-Nov-2022 | 114.00 | 118.00 | 113.00 | 113.00 | 13,741,100 | 0 |
| 25-Nov-2022 | 114.00 | 117.00 | 113.00 | 114.00 | 4,411,500 | 0 |
| 24-Nov-2022 | 115.00 | 115.00 | 112.00 | 113.00 | 6,259,300 | 0 |
| 23-Nov-2022 | 113.00 | 130.00 | 112.00 | 115.00 | 103,165,700 | 0 |
| 22-Nov-2022 | 112.00 | 114.00 | 112.00 | 113.00 | 2,395,500 | 0 |
| 21-Nov-2022 | 112.00 | 114.00 | 112.00 | 113.00 | 4,363,800 | 0 |
| 18-Nov-2022 | 113.00 | 117.00 | 113.00 | 114.00 | 4,599,700 | 0 |
| 17-Nov-2022 | 117.00 | 119.00 | 113.00 | 117.00 | 16,469,800 | 0 |
| 16-Nov-2022 | 111.00 | 132.00 | 111.00 | 116.00 | 134,863,000 | 0 |
| 15-Nov-2022 | 113.00 | 113.00 | 111.00 | 111.00 | 818,400 | 0 |
| 14-Nov-2022 | 113.00 | 114.00 | 109.00 | 112.00 | 2,021,600 | 0 |
| 11-Nov-2022 | 113.00 | 116.00 | 112.00 | 113.00 | 3,129,800 | 0 |
| 10-Nov-2022 | 112.00 | 114.00 | 111.00 | 113.00 | 1,484,700 | 0 |
| 09-Nov-2022 | 108.00 | 116.00 | 108.00 | 113.00 | 1,850,800 | 0 |
| 08-Nov-2022 | 120.00 | 122.00 | 113.00 | 114.00 | 25,062,500 | 0 |
| 07-Nov-2022 | 113.00 | 120.00 | 113.00 | 120.00 | 5,536,300 | 0 |
| 04-Nov-2022 | 115.00 | 118.00 | 112.00 | 113.00 | 4,970,400 | 0 |
| 03-Nov-2022 | 118.00 | 125.00 | 116.00 | 116.00 | 18,319,400 | 0 |
| 02-Nov-2022 | 122.00 | 122.00 | 118.00 | 119.00 | 2,357,000 | 0 |
| 01-Nov-2022 | 122.00 | 123.00 | 119.00 | 121.00 | 2,241,500 | 0 |
| 31-Oct-2022 | 122.00 | 125.00 | 118.00 | 121.00 | 4,854,100 | 0 |
| 28-Oct-2022 | 117.00 | 125.00 | 116.00 | 120.00 | 10,670,800 | 0 |
| 27-Oct-2022 | 112.00 | 120.00 | 112.00 | 116.00 | 14,837,700 | 0 |