| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 179.00 | 187.00 | 176.00 | 176.00 | 1,397,200 | 0 |
| 15-Mar-2023 | 181.00 | 186.00 | 179.00 | 179.00 | 432,400 | 0 |
| 14-Mar-2023 | 183.00 | 189.00 | 177.00 | 183.00 | 1,993,400 | 0 |
| 13-Mar-2023 | 189.00 | 189.00 | 180.00 | 183.00 | 992,400 | 0 |
| 10-Mar-2023 | 187.00 | 195.00 | 185.00 | 189.00 | 2,698,500 | 0 |
| 09-Mar-2023 | 174.00 | 191.00 | 174.00 | 187.00 | 2,452,500 | 0 |
| 08-Mar-2023 | 173.00 | 184.00 | 173.00 | 183.00 | 1,207,800 | 0 |
| 07-Mar-2023 | 173.00 | 187.00 | 173.00 | 181.00 | 1,310,600 | 0 |
| 06-Mar-2023 | 184.00 | 198.00 | 181.00 | 181.00 | 4,547,300 | 0 |
| 03-Mar-2023 | 194.00 | 196.00 | 185.00 | 187.00 | 3,224,200 | 0 |
| 02-Mar-2023 | 218.00 | 218.00 | 194.00 | 194.00 | 6,193,200 | 0 |
| 01-Mar-2023 | 220.00 | 220.00 | 202.00 | 208.00 | 4,403,500 | 0 |
| 28-Feb-2023 | 222.00 | 222.00 | 202.00 | 212.00 | 9,921,100 | 0 |
| 27-Feb-2023 | 198.00 | 218.00 | 192.00 | 216.00 | 19,008,900 | 0 |
| 24-Feb-2023 | 185.00 | 195.00 | 182.00 | 192.00 | 5,056,800 | 0 |
| 23-Feb-2023 | 198.00 | 198.00 | 183.00 | 185.00 | 6,402,700 | 0 |
| 22-Feb-2023 | 171.00 | 198.00 | 171.00 | 190.00 | 22,451,800 | 0 |
| 21-Feb-2023 | 172.00 | 182.00 | 170.00 | 176.00 | 4,773,900 | 0 |
| 20-Feb-2023 | 168.00 | 189.00 | 166.00 | 172.00 | 5,529,200 | 0 |
| 17-Feb-2023 | 169.00 | 170.00 | 166.00 | 168.00 | 582,200 | 0 |
| 16-Feb-2023 | 170.00 | 170.00 | 167.00 | 169.00 | 1,138,700 | 0 |
| 15-Feb-2023 | 170.00 | 172.00 | 165.00 | 169.00 | 1,040,500 | 0 |
| 14-Feb-2023 | 172.00 | 172.00 | 170.00 | 170.00 | 819,100 | 0 |
| 13-Feb-2023 | 169.00 | 172.00 | 169.00 | 170.00 | 481,200 | 0 |
| 10-Feb-2023 | 172.00 | 174.00 | 170.00 | 171.00 | 686,100 | 0 |
| 09-Feb-2023 | 171.00 | 175.00 | 170.00 | 172.00 | 899,800 | 0 |
| 08-Feb-2023 | 168.00 | 175.00 | 168.00 | 171.00 | 973,200 | 0 |
| 07-Feb-2023 | 160.00 | 174.00 | 160.00 | 170.00 | 804,700 | 0 |
| 06-Feb-2023 | 172.00 | 175.00 | 170.00 | 170.00 | 1,236,700 | 0 |
| 03-Feb-2023 | 172.00 | 178.00 | 171.00 | 175.00 | 533,700 | 0 |
| 02-Feb-2023 | 174.00 | 177.00 | 172.00 | 175.00 | 1,153,100 | 0 |
| 01-Feb-2023 | 176.00 | 176.00 | 169.00 | 173.00 | 1,432,300 | 0 |
| 31-Jan-2023 | 174.00 | 179.00 | 174.00 | 175.00 | 705,200 | 0 |
| 30-Jan-2023 | 173.00 | 180.00 | 173.00 | 178.00 | 560,000 | 0 |
| 27-Jan-2023 | 174.00 | 180.00 | 174.00 | 178.00 | 1,290,500 | 0 |
| 26-Jan-2023 | 174.00 | 182.00 | 174.00 | 177.00 | 1,431,400 | 0 |
| 25-Jan-2023 | 178.00 | 184.00 | 178.00 | 181.00 | 1,547,100 | 0 |
| 24-Jan-2023 | 174.00 | 182.00 | 174.00 | 181.00 | 2,054,100 | 0 |
| 20-Jan-2023 | 173.00 | 184.00 | 173.00 | 179.00 | 667,400 | 0 |
| 19-Jan-2023 | 171.00 | 185.00 | 171.00 | 179.00 | 1,857,000 | 0 |
| 18-Jan-2023 | 156.00 | 199.00 | 156.00 | 176.00 | 10,601,100 | 0 |
| 17-Jan-2023 | 165.00 | 169.00 | 164.00 | 165.00 | 421,600 | 0 |
| 16-Jan-2023 | 169.00 | 173.00 | 164.00 | 166.00 | 659,000 | 0 |
| 13-Jan-2023 | 171.00 | 172.00 | 163.00 | 171.00 | 950,500 | 0 |
| 12-Jan-2023 | 163.00 | 174.00 | 160.00 | 174.00 | 562,900 | 0 |
| 11-Jan-2023 | 167.00 | 169.00 | 162.00 | 166.00 | 1,398,800 | 0 |
| 10-Jan-2023 | 167.00 | 178.00 | 163.00 | 169.00 | 786,600 | 0 |
| 09-Jan-2023 | 176.00 | 180.00 | 167.00 | 168.00 | 811,900 | 0 |
| 06-Jan-2023 | 176.00 | 178.00 | 168.00 | 177.00 | 773,800 | 0 |
| 05-Jan-2023 | 181.00 | 182.00 | 172.00 | 179.00 | 1,761,700 | 0 |
| 04-Jan-2023 | 181.00 | 185.00 | 180.00 | 181.00 | 666,900 | 0 |
| 03-Jan-2023 | 181.00 | 185.00 | 180.00 | 185.00 | 608,400 | 0 |
| 02-Jan-2023 | 186.00 | 186.00 | 178.00 | 181.00 | 1,402,300 | 0 |
| 30-Dec-2022 | 187.00 | 190.00 | 184.00 | 186.00 | 1,597,200 | 0 |
| 29-Dec-2022 | 188.00 | 190.00 | 188.00 | 188.00 | 561,700 | 0 |
| 28-Dec-2022 | 190.00 | 191.00 | 188.00 | 188.00 | 559,600 | 0 |
| 27-Dec-2022 | 192.00 | 195.00 | 189.00 | 189.00 | 1,742,000 | 0 |
| 26-Dec-2022 | 192.00 | 198.00 | 192.00 | 194.00 | 655,400 | 0 |
| 23-Dec-2022 | 193.00 | 200.00 | 191.00 | 194.00 | 1,885,100 | 0 |
| 22-Dec-2022 | 189.00 | 204.00 | 188.00 | 193.00 | 3,594,500 | 0 |
| 21-Dec-2022 | 191.00 | 193.00 | 189.00 | 189.00 | 589,300 | 0 |
| 20-Dec-2022 | 186.00 | 197.00 | 186.00 | 191.00 | 2,860,300 | 0 |
| 19-Dec-2022 | 189.00 | 198.00 | 189.00 | 194.00 | 1,190,300 | 0 |
| 16-Dec-2022 | 200.00 | 204.00 | 198.00 | 198.00 | 1,246,200 | 0 |
| 15-Dec-2022 | 200.00 | 204.00 | 199.00 | 202.00 | 1,232,300 | 0 |
| 14-Dec-2022 | 199.00 | 210.00 | 199.00 | 204.00 | 2,178,700 | 0 |
| 13-Dec-2022 | 194.00 | 230.00 | 189.00 | 208.00 | 10,966,700 | 0 |
| 12-Dec-2022 | 194.00 | 202.00 | 194.00 | 199.00 | 748,500 | 0 |
| 09-Dec-2022 | 198.00 | 208.00 | 197.00 | 197.00 | 3,317,100 | 0 |
| 08-Dec-2022 | 199.00 | 204.00 | 186.00 | 204.00 | 4,435,900 | 0 |
| 07-Dec-2022 | 220.00 | 220.00 | 196.00 | 199.00 | 1,872,100 | 0 |
| 06-Dec-2022 | 212.00 | 218.00 | 202.00 | 204.00 | 6,011,000 | 0 |
| 05-Dec-2022 | 210.00 | 224.00 | 208.00 | 216.00 | 5,158,600 | 0 |
| 02-Dec-2022 | 208.00 | 214.00 | 202.00 | 212.00 | 4,103,400 | 0 |
| 01-Dec-2022 | 208.00 | 214.00 | 208.00 | 210.00 | 1,753,300 | 0 |
| 30-Nov-2022 | 208.00 | 212.00 | 202.00 | 210.00 | 2,490,400 | 0 |
| 29-Nov-2022 | 208.00 | 218.00 | 206.00 | 208.00 | 1,190,600 | 0 |
| 28-Nov-2022 | 222.00 | 222.00 | 208.00 | 210.00 | 3,903,000 | 0 |
| 25-Nov-2022 | 200.00 | 226.00 | 200.00 | 220.00 | 14,258,400 | 0 |
| 24-Nov-2022 | 194.00 | 212.00 | 194.00 | 202.00 | 6,096,200 | 0 |
| 23-Nov-2022 | 214.00 | 224.00 | 208.00 | 208.00 | 8,698,000 | 0 |
| 22-Nov-2022 | 236.00 | 236.00 | 212.00 | 214.00 | 10,186,800 | 0 |
| 21-Nov-2022 | 240.00 | 240.00 | 224.00 | 226.00 | 5,276,400 | 0 |
| 18-Nov-2022 | 234.00 | 250.00 | 234.00 | 238.00 | 4,734,500 | 0 |
| 17-Nov-2022 | 244.00 | 260.00 | 244.00 | 248.00 | 3,808,600 | 0 |
| 16-Nov-2022 | 242.00 | 264.00 | 242.00 | 256.00 | 2,996,100 | 0 |
| 15-Nov-2022 | 246.00 | 264.00 | 246.00 | 254.00 | 2,208,800 | 0 |
| 14-Nov-2022 | 252.00 | 272.00 | 252.00 | 260.00 | 2,823,200 | 0 |
| 11-Nov-2022 | 258.00 | 274.00 | 258.00 | 268.00 | 3,913,600 | 0 |
| 10-Nov-2022 | 278.00 | 286.00 | 268.00 | 274.00 | 5,346,400 | 0 |
| 09-Nov-2022 | 266.00 | 284.00 | 266.00 | 278.00 | 6,762,900 | 0 |
| 08-Nov-2022 | 268.00 | 282.00 | 268.00 | 270.00 | 5,523,200 | 0 |
| 07-Nov-2022 | 268.00 | 282.00 | 266.00 | 278.00 | 8,196,700 | 0 |
| 04-Nov-2022 | 256.00 | 280.00 | 256.00 | 266.00 | 13,353,400 | 0 |
| 03-Nov-2022 | 248.00 | 266.00 | 248.00 | 256.00 | 4,266,900 | 0 |
| 02-Nov-2022 | 256.00 | 264.00 | 254.00 | 256.00 | 4,634,400 | 0 |
| 01-Nov-2022 | 254.00 | 276.00 | 248.00 | 256.00 | 12,315,500 | 0 |
| 31-Oct-2022 | 278.00 | 280.00 | 262.00 | 262.00 | 14,927,400 | 0 |
| 28-Oct-2022 | 300.00 | 304.00 | 280.00 | 280.00 | 11,081,700 | 0 |
| 27-Oct-2022 | 280.00 | 326.00 | 278.00 | 300.00 | 89,938,600 | 0 |