| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 342.00 | 344.00 | 320.00 | 320.00 | 2,362,350 | 0 |
| 15-Mar-2023 | 354.00 | 366.00 | 338.00 | 342.00 | 1,435,950 | 0 |
| 14-Mar-2023 | 360.00 | 366.00 | 350.00 | 362.00 | 1,770,950 | 0 |
| 13-Mar-2023 | 340.00 | 370.00 | 340.00 | 364.00 | 2,111,050 | 0 |
| 10-Mar-2023 | 376.00 | 382.00 | 364.00 | 364.00 | 3,206,750 | 0 |
| 09-Mar-2023 | 358.00 | 382.00 | 358.00 | 368.00 | 2,704,400 | 0 |
| 08-Mar-2023 | 352.00 | 372.00 | 352.00 | 358.00 | 2,050,100 | 0 |
| 07-Mar-2023 | 362.00 | 380.00 | 362.00 | 370.00 | 1,642,750 | 0 |
| 06-Mar-2023 | 380.00 | 382.00 | 376.00 | 378.00 | 364,500 | 0 |
| 03-Mar-2023 | 386.00 | 388.00 | 378.00 | 380.00 | 804,750 | 0 |
| 02-Mar-2023 | 384.00 | 400.00 | 376.00 | 388.00 | 3,102,600 | 0 |
| 01-Mar-2023 | 382.00 | 388.00 | 382.00 | 382.00 | 553,050 | 0 |
| 28-Feb-2023 | 384.00 | 396.00 | 382.00 | 384.00 | 2,133,500 | 0 |
| 27-Feb-2023 | 370.00 | 390.00 | 370.00 | 384.00 | 560,700 | 0 |
| 24-Feb-2023 | 388.00 | 392.00 | 384.00 | 386.00 | 791,600 | 0 |
| 23-Feb-2023 | 386.00 | 420.00 | 386.00 | 388.00 | 10,752,700 | 0 |
| 22-Feb-2023 | 386.00 | 394.00 | 384.00 | 388.00 | 1,981,400 | 0 |
| 21-Feb-2023 | 390.00 | 394.00 | 386.00 | 386.00 | 1,895,300 | 0 |
| 20-Feb-2023 | 388.00 | 396.00 | 388.00 | 392.00 | 895,850 | 0 |
| 17-Feb-2023 | 398.00 | 398.00 | 392.00 | 392.00 | 232,400 | 0 |
| 16-Feb-2023 | 392.00 | 398.00 | 390.00 | 396.00 | 500,600 | 0 |
| 15-Feb-2023 | 392.00 | 396.00 | 390.00 | 392.00 | 597,550 | 0 |
| 14-Feb-2023 | 398.00 | 398.00 | 390.00 | 392.00 | 681,500 | 0 |
| 13-Feb-2023 | 396.00 | 400.00 | 394.00 | 394.00 | 342,750 | 0 |
| 10-Feb-2023 | 398.00 | 398.00 | 392.00 | 394.00 | 603,800 | 0 |
| 09-Feb-2023 | 394.00 | 408.00 | 392.00 | 398.00 | 1,887,800 | 0 |
| 08-Feb-2023 | 394.00 | 398.00 | 394.00 | 394.00 | 525,600 | 0 |
| 07-Feb-2023 | 394.00 | 396.00 | 392.00 | 394.00 | 315,900 | 0 |
| 06-Feb-2023 | 394.00 | 400.00 | 394.00 | 394.00 | 512,800 | 0 |
| 03-Feb-2023 | 394.00 | 400.00 | 394.00 | 396.00 | 397,900 | 0 |
| 02-Feb-2023 | 398.00 | 400.00 | 396.00 | 396.00 | 423,050 | 0 |
| 01-Feb-2023 | 398.00 | 404.00 | 394.00 | 398.00 | 754,000 | 0 |
| 31-Jan-2023 | 412.00 | 412.00 | 398.00 | 398.00 | 1,996,750 | 0 |
| 30-Jan-2023 | 394.00 | 488.00 | 388.00 | 412.00 | 8,306,450 | 0 |
| 27-Jan-2023 | 394.00 | 398.00 | 390.00 | 394.00 | 291,000 | 0 |
| 26-Jan-2023 | 396.00 | 400.00 | 392.00 | 394.00 | 697,900 | 0 |
| 25-Jan-2023 | 400.00 | 404.00 | 394.00 | 396.00 | 1,104,800 | 0 |
| 24-Jan-2023 | 404.00 | 416.00 | 398.00 | 400.00 | 1,280,850 | 0 |
| 20-Jan-2023 | 394.00 | 424.00 | 392.00 | 404.00 | 2,852,400 | 0 |
| 19-Jan-2023 | 404.00 | 404.00 | 392.00 | 394.00 | 1,175,550 | 0 |
| 18-Jan-2023 | 380.00 | 408.00 | 380.00 | 404.00 | 2,633,000 | 0 |
| 17-Jan-2023 | 396.00 | 396.00 | 384.00 | 388.00 | 1,379,000 | 0 |
| 16-Jan-2023 | 420.00 | 432.00 | 388.00 | 392.00 | 7,422,250 | 0 |
| 13-Jan-2023 | 390.00 | 416.00 | 388.00 | 398.00 | 10,328,600 | 0 |
| 12-Jan-2023 | 432.00 | 432.00 | 416.00 | 416.00 | 2,774,200 | 0 |
| 11-Jan-2023 | 436.00 | 440.00 | 432.00 | 432.00 | 1,124,450 | 0 |
| 10-Jan-2023 | 440.00 | 444.00 | 436.00 | 436.00 | 939,750 | 0 |
| 09-Jan-2023 | 440.00 | 448.00 | 436.00 | 440.00 | 1,624,600 | 0 |
| 06-Jan-2023 | 432.00 | 444.00 | 432.00 | 440.00 | 1,015,700 | 0 |
| 05-Jan-2023 | 448.00 | 448.00 | 436.00 | 436.00 | 2,494,400 | 0 |
| 04-Jan-2023 | 452.00 | 452.00 | 444.00 | 448.00 | 1,078,500 | 0 |
| 03-Jan-2023 | 456.00 | 460.00 | 440.00 | 452.00 | 4,070,350 | 0 |
| 02-Jan-2023 | 432.00 | 456.00 | 428.00 | 456.00 | 6,869,400 | 0 |
| 30-Dec-2022 | 432.00 | 436.00 | 432.00 | 432.00 | 1,015,350 | 0 |
| 29-Dec-2022 | 436.00 | 440.00 | 432.00 | 436.00 | 819,850 | 0 |
| 28-Dec-2022 | 440.00 | 440.00 | 432.00 | 436.00 | 963,400 | 0 |
| 27-Dec-2022 | 408.00 | 444.00 | 408.00 | 440.00 | 2,627,800 | 0 |
| 26-Dec-2022 | 420.00 | 444.00 | 420.00 | 436.00 | 864,700 | 0 |
| 23-Dec-2022 | 444.00 | 448.00 | 436.00 | 444.00 | 1,262,650 | 0 |
| 22-Dec-2022 | 444.00 | 460.00 | 436.00 | 448.00 | 6,578,450 | 0 |
| 21-Dec-2022 | 444.00 | 452.00 | 436.00 | 440.00 | 797,000 | 0 |
| 20-Dec-2022 | 448.00 | 452.00 | 440.00 | 440.00 | 1,724,950 | 0 |
| 19-Dec-2022 | 456.00 | 456.00 | 444.00 | 448.00 | 1,443,000 | 0 |
| 16-Dec-2022 | 500.00 | 504.00 | 452.00 | 452.00 | 11,049,450 | 0 |
| 15-Dec-2022 | 448.00 | 464.00 | 444.00 | 452.00 | 2,163,600 | 0 |
| 14-Dec-2022 | 444.00 | 452.00 | 444.00 | 448.00 | 497,600 | 0 |
| 13-Dec-2022 | 456.00 | 460.00 | 440.00 | 452.00 | 975,700 | 0 |
| 12-Dec-2022 | 456.00 | 460.00 | 444.00 | 460.00 | 1,437,000 | 0 |
| 09-Dec-2022 | 448.00 | 468.00 | 440.00 | 456.00 | 2,116,100 | 0 |
| 08-Dec-2022 | 444.00 | 460.00 | 436.00 | 460.00 | 1,824,050 | 0 |
| 07-Dec-2022 | 444.00 | 448.00 | 440.00 | 444.00 | 882,950 | 0 |
| 06-Dec-2022 | 448.00 | 464.00 | 440.00 | 444.00 | 1,497,200 | 0 |
| 05-Dec-2022 | 472.00 | 472.00 | 452.00 | 452.00 | 2,358,400 | 0 |
| 02-Dec-2022 | 476.00 | 476.00 | 468.00 | 472.00 | 1,035,400 | 0 |
| 01-Dec-2022 | 484.00 | 484.00 | 476.00 | 476.00 | 788,950 | 0 |
| 30-Nov-2022 | 536.00 | 536.00 | 476.00 | 484.00 | 1,744,000 | 0 |
| 29-Nov-2022 | 472.00 | 500.00 | 468.00 | 484.00 | 6,056,750 | 0 |
| 28-Nov-2022 | 468.00 | 480.00 | 464.00 | 472.00 | 1,174,650 | 0 |
| 25-Nov-2022 | 476.00 | 476.00 | 460.00 | 468.00 | 1,101,000 | 0 |
| 24-Nov-2022 | 472.00 | 476.00 | 468.00 | 472.00 | 524,450 | 0 |
| 23-Nov-2022 | 476.00 | 492.00 | 468.00 | 472.00 | 2,608,550 | 0 |
| 22-Nov-2022 | 452.00 | 488.00 | 452.00 | 476.00 | 3,114,650 | 0 |
| 21-Nov-2022 | 460.00 | 484.00 | 460.00 | 472.00 | 2,508,300 | 0 |
| 18-Nov-2022 | 468.00 | 472.00 | 460.00 | 460.00 | 1,186,100 | 0 |
| 17-Nov-2022 | 448.00 | 480.00 | 448.00 | 468.00 | 979,400 | 0 |
| 16-Nov-2022 | 448.00 | 496.00 | 448.00 | 468.00 | 5,584,850 | 0 |
| 15-Nov-2022 | 520.00 | 520.00 | 464.00 | 464.00 | 1,909,400 | 0 |
| 14-Nov-2022 | 456.00 | 500.00 | 448.00 | 484.00 | 5,766,700 | 0 |
| 11-Nov-2022 | 460.00 | 464.00 | 452.00 | 456.00 | 441,150 | 0 |
| 10-Nov-2022 | 464.00 | 464.00 | 452.00 | 460.00 | 326,650 | 0 |
| 09-Nov-2022 | 472.00 | 472.00 | 456.00 | 460.00 | 782,850 | 0 |
| 08-Nov-2022 | 536.00 | 536.00 | 448.00 | 472.00 | 2,522,750 | 0 |
| 07-Nov-2022 | 460.00 | 464.00 | 452.00 | 452.00 | 625,850 | 0 |
| 04-Nov-2022 | 516.00 | 516.00 | 452.00 | 460.00 | 2,053,100 | 0 |
| 03-Nov-2022 | 500.00 | 500.00 | 456.00 | 456.00 | 2,596,600 | 0 |
| 02-Nov-2022 | 456.00 | 480.00 | 428.00 | 480.00 | 3,947,400 | 0 |
| 01-Nov-2022 | 440.00 | 448.00 | 432.00 | 432.00 | 1,511,100 | 0 |
| 31-Oct-2022 | 440.00 | 448.00 | 436.00 | 436.00 | 1,626,000 | 0 |
| 28-Oct-2022 | 444.00 | 452.00 | 436.00 | 440.00 | 1,862,000 | 0 |
| 27-Oct-2022 | 440.00 | 452.00 | 440.00 | 444.00 | 904,150 | 0 |