| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Mar-2023 | 206.00 | 208.00 | 204.00 | 208.00 | 1,019,700 | 0 |
| 20-Mar-2023 | 206.00 | 210.00 | 204.00 | 208.00 | 1,122,700 | 0 |
| 17-Mar-2023 | 208.00 | 210.00 | 206.00 | 208.00 | 1,142,300 | 0 |
| 16-Mar-2023 | 204.00 | 212.00 | 204.00 | 208.00 | 1,230,600 | 0 |
| 15-Mar-2023 | 212.00 | 214.00 | 204.00 | 208.00 | 1,220,300 | 0 |
| 14-Mar-2023 | 206.00 | 212.00 | 204.00 | 212.00 | 1,010,000 | 0 |
| 13-Mar-2023 | 210.00 | 212.00 | 204.00 | 208.00 | 1,330,000 | 0 |
| 10-Mar-2023 | 216.00 | 216.00 | 210.00 | 210.00 | 935,500 | 0 |
| 09-Mar-2023 | 214.00 | 216.00 | 210.00 | 216.00 | 1,374,600 | 0 |
| 08-Mar-2023 | 216.00 | 220.00 | 214.00 | 216.00 | 1,475,200 | 0 |
| 07-Mar-2023 | 210.00 | 230.00 | 202.00 | 216.00 | 3,520,400 | 0 |
| 06-Mar-2023 | 214.00 | 214.00 | 206.00 | 210.00 | 615,700 | 0 |
| 03-Mar-2023 | 214.00 | 218.00 | 212.00 | 214.00 | 750,100 | 0 |
| 02-Mar-2023 | 214.00 | 218.00 | 212.00 | 214.00 | 1,108,200 | 0 |
| 01-Mar-2023 | 212.00 | 220.00 | 208.00 | 214.00 | 1,119,700 | 0 |
| 28-Feb-2023 | 218.00 | 220.00 | 208.00 | 212.00 | 1,283,000 | 0 |
| 27-Feb-2023 | 228.00 | 228.00 | 220.00 | 220.00 | 875,000 | 0 |
| 24-Feb-2023 | 226.00 | 230.00 | 216.00 | 230.00 | 1,919,100 | 0 |
| 23-Feb-2023 | 250.00 | 250.00 | 230.00 | 230.00 | 15,615,000 | 0 |
| 22-Feb-2023 | 224.00 | 254.00 | 210.00 | 246.00 | 34,928,500 | 0 |
| 21-Feb-2023 | 226.00 | 250.00 | 216.00 | 224.00 | 25,409,600 | 0 |
| 20-Feb-2023 | 240.00 | 266.00 | 224.00 | 224.00 | 47,334,500 | 0 |
| 17-Feb-2023 | 238.00 | 254.00 | 236.00 | 240.00 | 14,761,700 | 0 |
| 16-Feb-2023 | 240.00 | 250.00 | 236.00 | 238.00 | 1,897,200 | 0 |
| 15-Feb-2023 | 234.00 | 244.00 | 234.00 | 238.00 | 2,556,600 | 0 |
| 14-Feb-2023 | 226.00 | 254.00 | 224.00 | 234.00 | 8,608,500 | 0 |
| 13-Feb-2023 | 224.00 | 228.00 | 224.00 | 226.00 | 1,266,100 | 0 |
| 10-Feb-2023 | 220.00 | 226.00 | 214.00 | 224.00 | 1,985,600 | 0 |
| 09-Feb-2023 | 220.00 | 224.00 | 216.00 | 220.00 | 775,000 | 0 |
| 08-Feb-2023 | 216.00 | 220.00 | 210.00 | 220.00 | 1,042,700 | 0 |
| 07-Feb-2023 | 216.00 | 216.00 | 206.00 | 216.00 | 968,800 | 0 |
| 06-Feb-2023 | 210.00 | 220.00 | 210.00 | 218.00 | 2,068,300 | 0 |
| 03-Feb-2023 | 208.00 | 216.00 | 206.00 | 212.00 | 1,806,000 | 0 |
| 02-Feb-2023 | 208.00 | 210.00 | 206.00 | 208.00 | 1,045,100 | 0 |
| 01-Feb-2023 | 206.00 | 210.00 | 206.00 | 210.00 | 581,000 | 0 |
| 31-Jan-2023 | 208.00 | 208.00 | 204.00 | 206.00 | 786,000 | 0 |
| 30-Jan-2023 | 208.00 | 208.00 | 202.00 | 208.00 | 413,700 | 0 |
| 27-Jan-2023 | 204.00 | 212.00 | 202.00 | 208.00 | 1,263,400 | 0 |
| 26-Jan-2023 | 204.00 | 206.00 | 198.00 | 206.00 | 1,126,500 | 0 |
| 25-Jan-2023 | 204.00 | 208.00 | 200.00 | 204.00 | 1,120,000 | 0 |
| 24-Jan-2023 | 204.00 | 210.00 | 202.00 | 204.00 | 1,836,500 | 0 |
| 20-Jan-2023 | 196.00 | 226.00 | 195.00 | 204.00 | 3,974,600 | 0 |
| 19-Jan-2023 | 194.00 | 197.00 | 192.00 | 196.00 | 241,500 | 0 |
| 18-Jan-2023 | 197.00 | 197.00 | 192.00 | 194.00 | 291,600 | 0 |
| 17-Jan-2023 | 194.00 | 197.00 | 194.00 | 197.00 | 448,900 | 0 |
| 16-Jan-2023 | 194.00 | 195.00 | 191.00 | 194.00 | 330,700 | 0 |
| 13-Jan-2023 | 194.00 | 195.00 | 192.00 | 194.00 | 250,600 | 0 |
| 12-Jan-2023 | 197.00 | 197.00 | 190.00 | 194.00 | 385,100 | 0 |
| 11-Jan-2023 | 195.00 | 199.00 | 194.00 | 196.00 | 265,300 | 0 |
| 10-Jan-2023 | 194.00 | 197.00 | 188.00 | 195.00 | 775,600 | 0 |
| 09-Jan-2023 | 193.00 | 198.00 | 191.00 | 196.00 | 466,000 | 0 |
| 06-Jan-2023 | 193.00 | 195.00 | 192.00 | 193.00 | 459,000 | 0 |
| 05-Jan-2023 | 195.00 | 195.00 | 191.00 | 193.00 | 838,500 | 0 |
| 04-Jan-2023 | 195.00 | 196.00 | 193.00 | 195.00 | 370,500 | 0 |
| 03-Jan-2023 | 196.00 | 197.00 | 190.00 | 195.00 | 603,100 | 0 |
| 02-Jan-2023 | 200.00 | 200.00 | 193.00 | 196.00 | 1,077,000 | 0 |
| 30-Dec-2022 | 200.00 | 202.00 | 193.00 | 200.00 | 782,900 | 0 |
| 29-Dec-2022 | 196.00 | 200.00 | 196.00 | 200.00 | 537,700 | 0 |
| 28-Dec-2022 | 197.00 | 199.00 | 193.00 | 196.00 | 350,000 | 0 |
| 27-Dec-2022 | 197.00 | 199.00 | 192.00 | 197.00 | 545,800 | 0 |
| 26-Dec-2022 | 197.00 | 202.00 | 192.00 | 197.00 | 566,500 | 0 |
| 23-Dec-2022 | 192.00 | 202.00 | 192.00 | 198.00 | 594,100 | 0 |
| 22-Dec-2022 | 200.00 | 202.00 | 196.00 | 202.00 | 659,800 | 0 |
| 21-Dec-2022 | 204.00 | 204.00 | 195.00 | 202.00 | 570,400 | 0 |
| 20-Dec-2022 | 204.00 | 204.00 | 198.00 | 204.00 | 692,700 | 0 |
| 19-Dec-2022 | 204.00 | 206.00 | 199.00 | 206.00 | 1,000,000 | 0 |
| 16-Dec-2022 | 202.00 | 208.00 | 198.00 | 204.00 | 1,336,000 | 0 |
| 15-Dec-2022 | 202.00 | 206.00 | 200.00 | 204.00 | 1,121,900 | 0 |
| 14-Dec-2022 | 208.00 | 208.00 | 200.00 | 204.00 | 767,100 | 0 |
| 13-Dec-2022 | 206.00 | 208.00 | 202.00 | 208.00 | 1,106,200 | 0 |
| 12-Dec-2022 | 206.00 | 208.00 | 199.00 | 206.00 | 738,600 | 0 |
| 09-Dec-2022 | 210.00 | 216.00 | 200.00 | 206.00 | 654,500 | 0 |
| 08-Dec-2022 | 220.00 | 222.00 | 206.00 | 210.00 | 1,267,400 | 0 |
| 07-Dec-2022 | 226.00 | 226.00 | 220.00 | 220.00 | 969,700 | 0 |
| 06-Dec-2022 | 228.00 | 230.00 | 220.00 | 226.00 | 740,300 | 0 |
| 05-Dec-2022 | 228.00 | 232.00 | 226.00 | 228.00 | 1,198,900 | 0 |
| 02-Dec-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 608,700 | 0 |
| 01-Dec-2022 | 224.00 | 230.00 | 222.00 | 228.00 | 1,191,100 | 0 |
| 30-Nov-2022 | 222.00 | 228.00 | 220.00 | 224.00 | 1,161,800 | 0 |
| 29-Nov-2022 | 226.00 | 226.00 | 220.00 | 222.00 | 753,100 | 0 |
| 28-Nov-2022 | 228.00 | 228.00 | 224.00 | 226.00 | 521,900 | 0 |
| 25-Nov-2022 | 230.00 | 230.00 | 226.00 | 230.00 | 704,000 | 0 |
| 24-Nov-2022 | 232.00 | 232.00 | 226.00 | 230.00 | 1,442,600 | 0 |
| 23-Nov-2022 | 232.00 | 232.00 | 230.00 | 232.00 | 981,900 | 0 |
| 22-Nov-2022 | 230.00 | 232.00 | 228.00 | 232.00 | 1,402,700 | 0 |
| 21-Nov-2022 | 230.00 | 232.00 | 228.00 | 230.00 | 1,314,900 | 0 |
| 18-Nov-2022 | 230.00 | 230.00 | 226.00 | 230.00 | 1,009,800 | 0 |
| 17-Nov-2022 | 230.00 | 232.00 | 228.00 | 230.00 | 999,600 | 0 |
| 16-Nov-2022 | 232.00 | 232.00 | 228.00 | 230.00 | 1,087,400 | 0 |
| 15-Nov-2022 | 234.00 | 236.00 | 226.00 | 232.00 | 1,906,000 | 0 |
| 14-Nov-2022 | 232.00 | 232.00 | 228.00 | 232.00 | 1,244,100 | 0 |
| 11-Nov-2022 | 230.00 | 234.00 | 228.00 | 232.00 | 869,600 | 0 |
| 10-Nov-2022 | 236.00 | 242.00 | 226.00 | 230.00 | 1,731,400 | 0 |
| 09-Nov-2022 | 234.00 | 240.00 | 234.00 | 236.00 | 1,838,500 | 0 |
| 08-Nov-2022 | 232.00 | 234.00 | 226.00 | 234.00 | 887,400 | 0 |
| 07-Nov-2022 | 232.00 | 236.00 | 230.00 | 232.00 | 1,388,900 | 0 |
| 04-Nov-2022 | 236.00 | 236.00 | 230.00 | 236.00 | 760,100 | 0 |
| 03-Nov-2022 | 240.00 | 240.00 | 234.00 | 236.00 | 1,256,300 | 0 |
| 02-Nov-2022 | 238.00 | 242.00 | 238.00 | 238.00 | 1,929,200 | 0 |
| 01-Nov-2022 | 234.00 | 238.00 | 234.00 | 238.00 | 3,098,500 | 0 |