| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 93.00 | 95.00 | 89.00 | 89.00 | 2,508,200 | 0 |
| 15-Mar-2023 | 96.00 | 102.00 | 95.00 | 95.00 | 1,912,700 | 0 |
| 14-Mar-2023 | 109.00 | 111.00 | 102.00 | 102.00 | 4,382,600 | 0 |
| 13-Mar-2023 | 108.00 | 122.00 | 106.00 | 109.00 | 11,814,700 | 0 |
| 10-Mar-2023 | 108.00 | 118.00 | 105.00 | 108.00 | 2,852,300 | 0 |
| 09-Mar-2023 | 114.00 | 120.00 | 108.00 | 108.00 | 3,151,900 | 0 |
| 08-Mar-2023 | 123.00 | 126.00 | 116.00 | 116.00 | 1,708,100 | 0 |
| 07-Mar-2023 | 125.00 | 128.00 | 122.00 | 124.00 | 655,100 | 0 |
| 06-Mar-2023 | 125.00 | 129.00 | 124.00 | 125.00 | 355,800 | 0 |
| 03-Mar-2023 | 128.00 | 130.00 | 124.00 | 125.00 | 687,300 | 0 |
| 02-Mar-2023 | 130.00 | 131.00 | 127.00 | 127.00 | 437,700 | 0 |
| 01-Mar-2023 | 131.00 | 132.00 | 128.00 | 130.00 | 491,700 | 0 |
| 28-Feb-2023 | 134.00 | 134.00 | 129.00 | 131.00 | 1,041,100 | 0 |
| 27-Feb-2023 | 135.00 | 140.00 | 133.00 | 134.00 | 781,700 | 0 |
| 24-Feb-2023 | 139.00 | 139.00 | 131.00 | 135.00 | 755,500 | 0 |
| 23-Feb-2023 | 138.00 | 141.00 | 135.00 | 136.00 | 250,200 | 0 |
| 22-Feb-2023 | 143.00 | 143.00 | 138.00 | 138.00 | 401,900 | 0 |
| 21-Feb-2023 | 148.00 | 148.00 | 141.00 | 142.00 | 1,820,900 | 0 |
| 20-Feb-2023 | 146.00 | 150.00 | 144.00 | 146.00 | 917,400 | 0 |
| 17-Feb-2023 | 149.00 | 150.00 | 146.00 | 146.00 | 866,500 | 0 |
| 16-Feb-2023 | 146.00 | 152.00 | 143.00 | 148.00 | 2,422,100 | 0 |
| 15-Feb-2023 | 144.00 | 151.00 | 140.00 | 146.00 | 1,371,000 | 0 |
| 14-Feb-2023 | 142.00 | 150.00 | 138.00 | 145.00 | 1,016,200 | 0 |
| 13-Feb-2023 | 138.00 | 143.00 | 135.00 | 142.00 | 570,200 | 0 |
| 10-Feb-2023 | 141.00 | 144.00 | 132.00 | 138.00 | 1,708,300 | 0 |
| 09-Feb-2023 | 149.00 | 150.00 | 141.00 | 141.00 | 1,501,900 | 0 |
| 08-Feb-2023 | 154.00 | 154.00 | 144.00 | 149.00 | 1,522,700 | 0 |
| 07-Feb-2023 | 151.00 | 158.00 | 150.00 | 154.00 | 6,246,800 | 0 |
| 06-Feb-2023 | 149.00 | 153.00 | 147.00 | 151.00 | 2,278,500 | 0 |
| 03-Feb-2023 | 147.00 | 151.00 | 144.00 | 149.00 | 2,440,200 | 0 |
| 02-Feb-2023 | 150.00 | 150.00 | 143.00 | 147.00 | 2,270,900 | 0 |
| 01-Feb-2023 | 148.00 | 148.00 | 146.00 | 148.00 | 816,800 | 0 |
| 31-Jan-2023 | 144.00 | 148.00 | 142.00 | 147.00 | 4,657,400 | 0 |
| 30-Jan-2023 | 142.00 | 146.00 | 141.00 | 144.00 | 1,635,600 | 0 |
| 27-Jan-2023 | 142.00 | 145.00 | 140.00 | 144.00 | 913,500 | 0 |
| 26-Jan-2023 | 142.00 | 146.00 | 139.00 | 142.00 | 1,670,400 | 0 |
| 25-Jan-2023 | 140.00 | 146.00 | 135.00 | 140.00 | 6,082,300 | 0 |
| 24-Jan-2023 | 139.00 | 143.00 | 135.00 | 140.00 | 2,735,700 | 0 |
| 20-Jan-2023 | 138.00 | 143.00 | 135.00 | 139.00 | 1,749,200 | 0 |
| 19-Jan-2023 | 134.00 | 141.00 | 134.00 | 138.00 | 5,472,800 | 0 |
| 18-Jan-2023 | 134.00 | 142.00 | 132.00 | 134.00 | 3,134,400 | 0 |
| 17-Jan-2023 | 133.00 | 137.00 | 130.00 | 134.00 | 2,757,100 | 0 |
| 16-Jan-2023 | 133.00 | 140.00 | 126.00 | 133.00 | 4,870,100 | 0 |
| 13-Jan-2023 | 128.00 | 136.00 | 126.00 | 133.00 | 1,884,200 | 0 |
| 12-Jan-2023 | 128.00 | 130.00 | 125.00 | 128.00 | 5,490,500 | 0 |
| 11-Jan-2023 | 144.00 | 144.00 | 134.00 | 134.00 | 3,461,500 | 0 |
| 10-Jan-2023 | 147.00 | 148.00 | 144.00 | 144.00 | 2,945,800 | 0 |
| 09-Jan-2023 | 148.00 | 148.00 | 145.00 | 147.00 | 3,870,200 | 0 |
| 06-Jan-2023 | 148.00 | 149.00 | 141.00 | 147.00 | 2,218,100 | 0 |
| 05-Jan-2023 | 150.00 | 153.00 | 143.00 | 146.00 | 2,641,900 | 0 |
| 04-Jan-2023 | 152.00 | 153.00 | 147.00 | 149.00 | 2,466,000 | 0 |
| 03-Jan-2023 | 151.00 | 158.00 | 150.00 | 151.00 | 7,665,400 | 0 |
| 02-Jan-2023 | 151.00 | 155.00 | 144.00 | 150.00 | 6,162,000 | 0 |
| 30-Dec-2022 | 146.00 | 161.00 | 142.00 | 151.00 | 28,599,300 | 0 |
| 29-Dec-2022 | 134.00 | 151.00 | 132.00 | 146.00 | 20,072,100 | 0 |
| 28-Dec-2022 | 133.00 | 137.00 | 130.00 | 131.00 | 1,749,100 | 0 |
| 27-Dec-2022 | 128.00 | 137.00 | 126.00 | 133.00 | 5,877,300 | 0 |
| 26-Dec-2022 | 125.00 | 129.00 | 123.00 | 128.00 | 1,076,600 | 0 |
| 23-Dec-2022 | 126.00 | 128.00 | 123.00 | 125.00 | 1,734,800 | 0 |
| 22-Dec-2022 | 123.00 | 126.00 | 123.00 | 126.00 | 1,327,500 | 0 |
| 21-Dec-2022 | 123.00 | 130.00 | 122.00 | 122.00 | 4,846,800 | 0 |
| 20-Dec-2022 | 122.00 | 123.00 | 120.00 | 123.00 | 1,134,700 | 0 |
| 19-Dec-2022 | 121.00 | 122.00 | 119.00 | 119.00 | 475,200 | 0 |
| 16-Dec-2022 | 122.00 | 123.00 | 119.00 | 121.00 | 1,211,100 | 0 |
| 15-Dec-2022 | 121.00 | 126.00 | 120.00 | 123.00 | 1,636,300 | 0 |
| 14-Dec-2022 | 121.00 | 122.00 | 119.00 | 120.00 | 648,000 | 0 |
| 13-Dec-2022 | 121.00 | 125.00 | 119.00 | 120.00 | 2,744,500 | 0 |
| 12-Dec-2022 | 118.00 | 123.00 | 118.00 | 121.00 | 1,707,300 | 0 |
| 09-Dec-2022 | 110.00 | 124.00 | 110.00 | 118.00 | 2,193,100 | 0 |
| 08-Dec-2022 | 114.00 | 119.00 | 109.00 | 117.00 | 2,988,900 | 0 |
| 07-Dec-2022 | 123.00 | 127.00 | 115.00 | 117.00 | 3,163,700 | 0 |
| 06-Dec-2022 | 126.00 | 130.00 | 121.00 | 123.00 | 5,040,300 | 0 |
| 05-Dec-2022 | 115.00 | 138.00 | 115.00 | 126.00 | 8,654,000 | 0 |
| 02-Dec-2022 | 123.00 | 132.00 | 123.00 | 123.00 | 5,495,800 | 0 |
| 01-Dec-2022 | 141.00 | 143.00 | 132.00 | 132.00 | 4,504,300 | 0 |
| 30-Nov-2022 | 141.00 | 150.00 | 139.00 | 141.00 | 6,222,700 | 0 |
| 29-Nov-2022 | 149.00 | 151.00 | 147.00 | 149.00 | 1,600,500 | 0 |
| 28-Nov-2022 | 154.00 | 154.00 | 149.00 | 149.00 | 1,382,800 | 0 |
| 25-Nov-2022 | 150.00 | 153.00 | 150.00 | 151.00 | 1,053,200 | 0 |
| 24-Nov-2022 | 151.00 | 154.00 | 147.00 | 150.00 | 3,766,900 | 0 |
| 23-Nov-2022 | 155.00 | 157.00 | 151.00 | 151.00 | 2,257,100 | 0 |
| 22-Nov-2022 | 157.00 | 157.00 | 155.00 | 155.00 | 1,386,300 | 0 |
| 21-Nov-2022 | 155.00 | 158.00 | 155.00 | 155.00 | 876,100 | 0 |
| 18-Nov-2022 | 157.00 | 158.00 | 156.00 | 156.00 | 874,500 | 0 |
| 17-Nov-2022 | 157.00 | 159.00 | 155.00 | 156.00 | 1,645,100 | 0 |
| 16-Nov-2022 | 157.00 | 159.00 | 155.00 | 156.00 | 1,478,900 | 0 |
| 15-Nov-2022 | 157.00 | 159.00 | 156.00 | 157.00 | 965,400 | 0 |
| 14-Nov-2022 | 159.00 | 161.00 | 156.00 | 157.00 | 2,300,600 | 0 |
| 11-Nov-2022 | 158.00 | 165.00 | 156.00 | 159.00 | 8,662,000 | 0 |
| 10-Nov-2022 | 160.00 | 160.00 | 154.00 | 157.00 | 1,807,700 | 0 |
| 09-Nov-2022 | 155.00 | 160.00 | 155.00 | 158.00 | 2,599,300 | 0 |
| 08-Nov-2022 | 158.00 | 159.00 | 155.00 | 155.00 | 2,148,100 | 0 |
| 07-Nov-2022 | 158.00 | 159.00 | 156.00 | 157.00 | 1,516,200 | 0 |
| 04-Nov-2022 | 157.00 | 160.00 | 155.00 | 158.00 | 2,407,200 | 0 |
| 03-Nov-2022 | 160.00 | 162.00 | 157.00 | 157.00 | 2,320,600 | 0 |
| 02-Nov-2022 | 156.00 | 162.00 | 155.00 | 160.00 | 5,303,800 | 0 |
| 01-Nov-2022 | 161.00 | 162.00 | 155.00 | 155.00 | 2,948,800 | 0 |
| 31-Oct-2022 | 158.00 | 163.00 | 156.00 | 160.00 | 2,670,900 | 0 |
| 28-Oct-2022 | 162.00 | 166.00 | 156.00 | 158.00 | 6,396,700 | 0 |
| 27-Oct-2022 | 155.00 | 172.00 | 155.00 | 162.00 | 37,407,100 | 0 |