| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 149.00 | 149.00 | 142.00 | 144.00 | 1,427,900 | 0 |
| 15-Mar-2023 | 157.00 | 158.00 | 147.00 | 149.00 | 1,537,500 | 0 |
| 14-Mar-2023 | 158.00 | 168.00 | 155.00 | 157.00 | 270,600 | 0 |
| 13-Mar-2023 | 159.00 | 165.00 | 158.00 | 158.00 | 1,395,000 | 0 |
| 10-Mar-2023 | 158.00 | 160.00 | 158.00 | 159.00 | 144,000 | 0 |
| 09-Mar-2023 | 157.00 | 161.00 | 155.00 | 158.00 | 1,464,100 | 0 |
| 08-Mar-2023 | 159.00 | 161.00 | 157.00 | 158.00 | 1,009,400 | 0 |
| 07-Mar-2023 | 162.00 | 162.00 | 158.00 | 159.00 | 429,400 | 0 |
| 06-Mar-2023 | 161.00 | 163.00 | 160.00 | 162.00 | 227,600 | 0 |
| 03-Mar-2023 | 162.00 | 164.00 | 160.00 | 161.00 | 362,600 | 0 |
| 02-Mar-2023 | 161.00 | 165.00 | 161.00 | 162.00 | 383,800 | 0 |
| 01-Mar-2023 | 167.00 | 168.00 | 160.00 | 161.00 | 774,500 | 0 |
| 28-Feb-2023 | 166.00 | 170.00 | 165.00 | 167.00 | 211,000 | 0 |
| 27-Feb-2023 | 169.00 | 174.00 | 166.00 | 166.00 | 957,900 | 0 |
| 24-Feb-2023 | 163.00 | 170.00 | 162.00 | 168.00 | 283,700 | 0 |
| 23-Feb-2023 | 164.00 | 167.00 | 163.00 | 163.00 | 261,500 | 0 |
| 22-Feb-2023 | 165.00 | 169.00 | 160.00 | 164.00 | 325,400 | 0 |
| 21-Feb-2023 | 165.00 | 169.00 | 164.00 | 166.00 | 758,400 | 0 |
| 20-Feb-2023 | 166.00 | 167.00 | 165.00 | 165.00 | 650,500 | 0 |
| 17-Feb-2023 | 170.00 | 170.00 | 166.00 | 166.00 | 393,100 | 0 |
| 16-Feb-2023 | 170.00 | 171.00 | 167.00 | 167.00 | 438,900 | 0 |
| 15-Feb-2023 | 171.00 | 173.00 | 170.00 | 171.00 | 154,500 | 0 |
| 14-Feb-2023 | 171.00 | 173.00 | 170.00 | 171.00 | 189,200 | 0 |
| 13-Feb-2023 | 168.00 | 173.00 | 167.00 | 170.00 | 281,500 | 0 |
| 10-Feb-2023 | 176.00 | 176.00 | 167.00 | 167.00 | 1,412,300 | 0 |
| 09-Feb-2023 | 177.00 | 177.00 | 173.00 | 175.00 | 359,400 | 0 |
| 08-Feb-2023 | 177.00 | 180.00 | 175.00 | 177.00 | 351,300 | 0 |
| 07-Feb-2023 | 176.00 | 179.00 | 174.00 | 177.00 | 337,000 | 0 |
| 06-Feb-2023 | 179.00 | 180.00 | 175.00 | 175.00 | 339,500 | 0 |
| 03-Feb-2023 | 180.00 | 180.00 | 174.00 | 179.00 | 925,800 | 0 |
| 02-Feb-2023 | 182.00 | 187.00 | 178.00 | 179.00 | 602,700 | 0 |
| 01-Feb-2023 | 178.00 | 180.00 | 176.00 | 180.00 | 492,500 | 0 |
| 31-Jan-2023 | 178.00 | 180.00 | 176.00 | 179.00 | 721,800 | 0 |
| 30-Jan-2023 | 178.00 | 182.00 | 178.00 | 178.00 | 581,000 | 0 |
| 27-Jan-2023 | 180.00 | 181.00 | 173.00 | 178.00 | 891,000 | 0 |
| 26-Jan-2023 | 180.00 | 182.00 | 178.00 | 179.00 | 384,100 | 0 |
| 25-Jan-2023 | 178.00 | 179.00 | 173.00 | 179.00 | 456,500 | 0 |
| 24-Jan-2023 | 176.00 | 182.00 | 174.00 | 178.00 | 941,600 | 0 |
| 20-Jan-2023 | 175.00 | 176.00 | 172.00 | 176.00 | 706,700 | 0 |
| 19-Jan-2023 | 175.00 | 179.00 | 169.00 | 173.00 | 1,002,800 | 0 |
| 18-Jan-2023 | 160.00 | 187.00 | 158.00 | 174.00 | 11,475,900 | 0 |
| 17-Jan-2023 | 162.00 | 162.00 | 158.00 | 160.00 | 2,137,300 | 0 |
| 16-Jan-2023 | 163.00 | 164.00 | 158.00 | 162.00 | 2,782,100 | 0 |
| 13-Jan-2023 | 165.00 | 165.00 | 156.00 | 163.00 | 7,234,900 | 0 |
| 12-Jan-2023 | 179.00 | 179.00 | 167.00 | 167.00 | 5,983,900 | 0 |
| 11-Jan-2023 | 195.00 | 196.00 | 179.00 | 179.00 | 5,041,600 | 0 |
| 10-Jan-2023 | 196.00 | 200.00 | 188.00 | 192.00 | 2,243,100 | 0 |
| 09-Jan-2023 | 202.00 | 202.00 | 188.00 | 197.00 | 4,861,100 | 0 |
| 06-Jan-2023 | 202.00 | 204.00 | 200.00 | 202.00 | 525,400 | 0 |
| 05-Jan-2023 | 202.00 | 204.00 | 200.00 | 202.00 | 1,407,000 | 0 |
| 04-Jan-2023 | 202.00 | 204.00 | 202.00 | 202.00 | 653,500 | 0 |
| 03-Jan-2023 | 204.00 | 206.00 | 202.00 | 202.00 | 593,500 | 0 |
| 02-Jan-2023 | 202.00 | 204.00 | 202.00 | 204.00 | 390,000 | 0 |
| 30-Dec-2022 | 204.00 | 204.00 | 200.00 | 200.00 | 1,242,500 | 0 |
| 29-Dec-2022 | 204.00 | 208.00 | 200.00 | 204.00 | 1,122,800 | 0 |
| 28-Dec-2022 | 206.00 | 206.00 | 200.00 | 202.00 | 1,053,800 | 0 |
| 27-Dec-2022 | 204.00 | 206.00 | 200.00 | 204.00 | 1,035,000 | 0 |
| 26-Dec-2022 | 202.00 | 206.00 | 202.00 | 204.00 | 948,700 | 0 |
| 23-Dec-2022 | 208.00 | 208.00 | 202.00 | 202.00 | 1,072,000 | 0 |
| 22-Dec-2022 | 204.00 | 206.00 | 202.00 | 206.00 | 330,500 | 0 |
| 21-Dec-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 638,600 | 0 |
| 20-Dec-2022 | 202.00 | 212.00 | 200.00 | 204.00 | 2,011,600 | 0 |
| 19-Dec-2022 | 202.00 | 206.00 | 200.00 | 204.00 | 677,800 | 0 |
| 16-Dec-2022 | 206.00 | 206.00 | 202.00 | 202.00 | 2,700,200 | 0 |
| 15-Dec-2022 | 206.00 | 208.00 | 204.00 | 204.00 | 933,900 | 0 |
| 14-Dec-2022 | 204.00 | 208.00 | 204.00 | 206.00 | 615,800 | 0 |
| 13-Dec-2022 | 208.00 | 208.00 | 204.00 | 204.00 | 1,232,900 | 0 |
| 12-Dec-2022 | 206.00 | 208.00 | 202.00 | 208.00 | 1,594,100 | 0 |
| 09-Dec-2022 | 206.00 | 210.00 | 204.00 | 206.00 | 941,500 | 0 |
| 08-Dec-2022 | 206.00 | 212.00 | 202.00 | 204.00 | 4,043,800 | 0 |
| 07-Dec-2022 | 204.00 | 208.00 | 200.00 | 202.00 | 2,286,000 | 0 |
| 06-Dec-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 1,446,600 | 0 |
| 05-Dec-2022 | 206.00 | 208.00 | 202.00 | 206.00 | 2,204,900 | 0 |
| 02-Dec-2022 | 208.00 | 210.00 | 202.00 | 206.00 | 4,428,300 | 0 |
| 01-Dec-2022 | 214.00 | 214.00 | 208.00 | 208.00 | 1,464,600 | 0 |
| 30-Nov-2022 | 210.00 | 214.00 | 208.00 | 210.00 | 1,799,800 | 0 |
| 29-Nov-2022 | 214.00 | 216.00 | 208.00 | 208.00 | 2,251,800 | 0 |
| 28-Nov-2022 | 208.00 | 214.00 | 206.00 | 212.00 | 3,539,200 | 0 |
| 25-Nov-2022 | 208.00 | 210.00 | 204.00 | 206.00 | 1,948,500 | 0 |
| 24-Nov-2022 | 208.00 | 212.00 | 206.00 | 208.00 | 3,412,800 | 0 |
| 23-Nov-2022 | 210.00 | 212.00 | 206.00 | 206.00 | 2,481,000 | 0 |
| 22-Nov-2022 | 208.00 | 212.00 | 202.00 | 210.00 | 4,263,900 | 0 |
| 21-Nov-2022 | 208.00 | 210.00 | 206.00 | 208.00 | 1,944,700 | 0 |
| 18-Nov-2022 | 208.00 | 222.00 | 206.00 | 208.00 | 9,839,100 | 0 |
| 17-Nov-2022 | 208.00 | 210.00 | 206.00 | 206.00 | 1,405,700 | 0 |
| 16-Nov-2022 | 212.00 | 214.00 | 202.00 | 208.00 | 2,740,100 | 0 |
| 15-Nov-2022 | 210.00 | 214.00 | 208.00 | 212.00 | 2,062,100 | 0 |
| 14-Nov-2022 | 216.00 | 218.00 | 208.00 | 210.00 | 3,511,000 | 0 |
| 11-Nov-2022 | 210.00 | 218.00 | 208.00 | 210.00 | 5,223,600 | 0 |
| 10-Nov-2022 | 212.00 | 214.00 | 206.00 | 210.00 | 4,566,100 | 0 |
| 09-Nov-2022 | 226.00 | 228.00 | 212.00 | 212.00 | 17,945,300 | 0 |
| 08-Nov-2022 | 234.00 | 236.00 | 226.00 | 226.00 | 8,232,400 | 0 |
| 07-Nov-2022 | 234.00 | 250.00 | 226.00 | 230.00 | 18,768,500 | 0 |
| 04-Nov-2022 | 234.00 | 238.00 | 226.00 | 230.00 | 4,715,700 | 0 |
| 03-Nov-2022 | 238.00 | 238.00 | 232.00 | 234.00 | 5,026,300 | 0 |
| 02-Nov-2022 | 236.00 | 252.00 | 232.00 | 238.00 | 26,896,400 | 0 |
| 01-Nov-2022 | 228.00 | 236.00 | 222.00 | 232.00 | 7,489,100 | 0 |
| 31-Oct-2022 | 234.00 | 238.00 | 222.00 | 228.00 | 7,599,500 | 0 |
| 28-Oct-2022 | 238.00 | 240.00 | 222.00 | 232.00 | 11,153,000 | 0 |
| 27-Oct-2022 | 256.00 | 256.00 | 238.00 | 238.00 | 14,519,300 | 0 |