| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 188.00 | 190.00 | 176.00 | 176.00 | 78,442,600 | 0 |
| 15-Mar-2023 | 187.00 | 193.00 | 183.00 | 189.00 | 55,985,600 | 0 |
| 14-Mar-2023 | 183.00 | 194.00 | 183.00 | 187.00 | 65,251,600 | 0 |
| 13-Mar-2023 | 193.00 | 194.00 | 181.00 | 193.00 | 31,425,400 | 0 |
| 10-Mar-2023 | 206.00 | 206.00 | 192.00 | 194.00 | 79,920,700 | 0 |
| 09-Mar-2023 | 218.00 | 220.00 | 206.00 | 206.00 | 80,561,200 | 0 |
| 08-Mar-2023 | 228.00 | 230.00 | 214.00 | 220.00 | 63,144,100 | 0 |
| 07-Mar-2023 | 226.00 | 230.00 | 220.00 | 228.00 | 59,109,200 | 0 |
| 06-Mar-2023 | 212.00 | 230.00 | 202.00 | 226.00 | 72,156,400 | 0 |
| 03-Mar-2023 | 212.00 | 212.00 | 198.00 | 212.00 | 72,269,600 | 0 |
| 02-Mar-2023 | 212.00 | 220.00 | 212.00 | 212.00 | 79,246,300 | 0 |
| 01-Mar-2023 | 240.00 | 240.00 | 226.00 | 226.00 | 790,800 | 0 |
| 28-Feb-2023 | 260.00 | 260.00 | 242.00 | 242.00 | 69,981,400 | 0 |
| 27-Feb-2023 | 260.00 | 264.00 | 250.00 | 260.00 | 41,351,600 | 0 |
| 24-Feb-2023 | 278.00 | 278.00 | 260.00 | 260.00 | 49,022,600 | 0 |
| 23-Feb-2023 | 286.00 | 292.00 | 268.00 | 278.00 | 43,842,300 | 0 |
| 22-Feb-2023 | 286.00 | 298.00 | 270.00 | 286.00 | 60,556,000 | 0 |
| 21-Feb-2023 | 260.00 | 288.00 | 254.00 | 286.00 | 50,858,500 | 0 |
| 20-Feb-2023 | 268.00 | 274.00 | 258.00 | 260.00 | 42,867,700 | 0 |
| 17-Feb-2023 | 258.00 | 264.00 | 250.00 | 264.00 | 50,975,400 | 0 |
| 16-Feb-2023 | 264.00 | 270.00 | 256.00 | 262.00 | 45,768,100 | 0 |
| 15-Feb-2023 | 274.00 | 278.00 | 256.00 | 264.00 | 40,332,400 | 0 |
| 14-Feb-2023 | 294.00 | 294.00 | 274.00 | 274.00 | 47,832,800 | 0 |
| 13-Feb-2023 | 292.00 | 300.00 | 272.00 | 294.00 | 61,080,900 | 0 |
| 10-Feb-2023 | 300.00 | 308.00 | 290.00 | 292.00 | 19,459,800 | 0 |
| 09-Feb-2023 | 300.00 | 316.00 | 292.00 | 300.00 | 63,340,200 | 0 |
| 08-Feb-2023 | 316.00 | 320.00 | 300.00 | 300.00 | 42,900,000 | 0 |
| 07-Feb-2023 | 320.00 | 328.00 | 304.00 | 316.00 | 23,716,500 | 0 |
| 06-Feb-2023 | 332.00 | 332.00 | 300.00 | 322.00 | 20,230,500 | 0 |
| 03-Feb-2023 | 320.00 | 338.00 | 318.00 | 318.00 | 32,936,200 | 0 |
| 02-Feb-2023 | 364.00 | 364.00 | 340.00 | 340.00 | 16,464,600 | 0 |
| 01-Feb-2023 | 390.00 | 400.00 | 364.00 | 364.00 | 16,707,800 | 0 |
| 31-Jan-2023 | 388.00 | 422.00 | 388.00 | 390.00 | 18,231,300 | 0 |
| 30-Jan-2023 | 322.00 | 402.00 | 322.00 | 386.00 | 17,047,200 | 0 |
| 27-Jan-2023 | 346.00 | 346.00 | 346.00 | 346.00 | 251,400 | 0 |
| 26-Jan-2023 | 372.00 | 372.00 | 372.00 | 372.00 | 431,700 | 0 |
| 25-Jan-2023 | 428.00 | 430.00 | 400.00 | 400.00 | 4,988,600 | 0 |
| 24-Jan-2023 | 430.00 | 452.00 | 430.00 | 430.00 | 15,928,300 | 0 |
| 20-Jan-2023 | 496.00 | 496.00 | 462.00 | 462.00 | 4,139,400 | 0 |
| 19-Jan-2023 | 500.00 | 520.00 | 496.00 | 496.00 | 15,020,100 | 0 |
| 18-Jan-2023 | 500.00 | 515.00 | 496.00 | 510.00 | 19,979,700 | 0 |
| 17-Jan-2023 | 510.00 | 520.00 | 498.00 | 510.00 | 8,660,700 | 0 |
| 16-Jan-2023 | 520.00 | 520.00 | 500.00 | 510.00 | 3,357,000 | 0 |
| 13-Jan-2023 | 500.00 | 525.00 | 494.00 | 520.00 | 24,893,800 | 0 |
| 12-Jan-2023 | 520.00 | 570.00 | 490.00 | 500.00 | 41,363,700 | 0 |
| 11-Jan-2023 | 520.00 | 525.00 | 490.00 | 525.00 | 13,692,700 | 0 |
| 10-Jan-2023 | 555.00 | 565.00 | 525.00 | 525.00 | 29,053,100 | 0 |
| 09-Jan-2023 | 530.00 | 570.00 | 525.00 | 560.00 | 26,228,200 | 0 |
| 06-Jan-2023 | 500.00 | 545.00 | 486.00 | 540.00 | 17,671,000 | 0 |
| 05-Jan-2023 | 560.00 | 580.00 | 520.00 | 520.00 | 35,665,500 | 0 |
| 04-Jan-2023 | 484.00 | 560.00 | 484.00 | 555.00 | 39,164,000 | 0 |
| 03-Jan-2023 | 474.00 | 494.00 | 466.00 | 484.00 | 15,564,800 | 0 |
| 02-Jan-2023 | 466.00 | 476.00 | 448.00 | 466.00 | 30,189,400 | 0 |
| 30-Dec-2022 | 488.00 | 490.00 | 466.00 | 466.00 | 52,989,300 | 0 |
| 29-Dec-2022 | 540.00 | 545.00 | 498.00 | 500.00 | 19,235,600 | 0 |
| 28-Dec-2022 | 570.00 | 595.00 | 535.00 | 535.00 | 33,267,400 | 0 |
| 27-Dec-2022 | 630.00 | 640.00 | 570.00 | 570.00 | 15,504,200 | 0 |
| 26-Dec-2022 | 540.00 | 625.00 | 530.00 | 610.00 | 53,200,400 | 0 |
| 23-Dec-2022 | 605.00 | 605.00 | 565.00 | 565.00 | 13,523,000 | 0 |
| 22-Dec-2022 | 640.00 | 660.00 | 605.00 | 605.00 | 14,504,300 | 0 |
| 21-Dec-2022 | 660.00 | 695.00 | 650.00 | 650.00 | 24,101,300 | 0 |
| 20-Dec-2022 | 745.00 | 825.00 | 695.00 | 695.00 | 40,288,300 | 0 |
| 19-Dec-2022 | 600.00 | 750.00 | 600.00 | 745.00 | 35,361,800 | 0 |
| 16-Dec-2022 | 605.00 | 640.00 | 570.00 | 640.00 | 32,632,100 | 0 |
| 15-Dec-2022 | 630.00 | 650.00 | 600.00 | 610.00 | 27,056,000 | 0 |
| 14-Dec-2022 | 695.00 | 710.00 | 645.00 | 645.00 | 30,632,000 | 0 |
| 13-Dec-2022 | 690.00 | 740.00 | 680.00 | 690.00 | 23,250,600 | 0 |
| 12-Dec-2022 | 675.00 | 690.00 | 645.00 | 690.00 | 20,949,300 | 0 |
| 09-Dec-2022 | 725.00 | 800.00 | 675.00 | 675.00 | 24,590,500 | 0 |
| 08-Dec-2022 | 700.00 | 730.00 | 695.00 | 725.00 | 22,168,000 | 0 |
| 07-Dec-2022 | 610.00 | 705.00 | 610.00 | 700.00 | 36,984,300 | 0 |
| 06-Dec-2022 | 700.00 | 765.00 | 655.00 | 655.00 | 33,037,900 | 0 |
| 05-Dec-2022 | 665.00 | 720.00 | 630.00 | 700.00 | 25,148,100 | 0 |
| 02-Dec-2022 | 640.00 | 670.00 | 630.00 | 660.00 | 34,180,100 | 0 |
| 01-Dec-2022 | 640.00 | 640.00 | 630.00 | 640.00 | 6,592,700 | 0 |
| 30-Nov-2022 | 640.00 | 650.00 | 630.00 | 640.00 | 16,177,100 | 0 |
| 29-Nov-2022 | 645.00 | 645.00 | 625.00 | 645.00 | 23,585,600 | 0 |
| 28-Nov-2022 | 630.00 | 650.00 | 625.00 | 640.00 | 18,358,100 | 0 |
| 25-Nov-2022 | 650.00 | 650.00 | 625.00 | 630.00 | 1,814,000 | 0 |
| 24-Nov-2022 | 660.00 | 690.00 | 625.00 | 660.00 | 12,051,100 | 0 |
| 23-Nov-2022 | 705.00 | 705.00 | 660.00 | 660.00 | 20,088,500 | 0 |
| 22-Nov-2022 | 650.00 | 710.00 | 650.00 | 705.00 | 16,980,100 | 0 |
| 21-Nov-2022 | 620.00 | 660.00 | 600.00 | 650.00 | 20,433,900 | 0 |
| 18-Nov-2022 | 645.00 | 645.00 | 610.00 | 630.00 | 23,652,100 | 0 |
| 17-Nov-2022 | 675.00 | 675.00 | 630.00 | 645.00 | 2,016,400 | 0 |
| 16-Nov-2022 | 670.00 | 675.00 | 645.00 | 675.00 | 11,770,400 | 0 |
| 15-Nov-2022 | 635.00 | 675.00 | 620.00 | 670.00 | 23,041,600 | 0 |
| 14-Nov-2022 | 620.00 | 630.00 | 590.00 | 630.00 | 25,001,700 | 0 |
| 11-Nov-2022 | 620.00 | 625.00 | 580.00 | 620.00 | 14,007,100 | 0 |
| 10-Nov-2022 | 670.00 | 685.00 | 620.00 | 620.00 | 33,662,000 | 0 |
| 09-Nov-2022 | 615.00 | 690.00 | 615.00 | 665.00 | 30,153,400 | 0 |
| 08-Nov-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 07-Nov-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 04-Nov-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 03-Nov-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 02-Nov-2022 | 660.00 | 660.00 | 660.00 | 660.00 | 0 | 0 |
| 01-Nov-2022 | 545.00 | 660.00 | 515.00 | 660.00 | 40,155,900 | 0 |
| 31-Oct-2022 | 515.00 | 540.00 | 470.00 | 540.00 | 15,054,100 | 0 |
| 28-Oct-2022 | 432.00 | 510.00 | 424.00 | 505.00 | 21,538,000 | 0 |
| 27-Oct-2022 | 456.00 | 458.00 | 426.00 | 430.00 | 12,685,700 | 0 |