| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 155.00 | 160.00 | 146.00 | 146.00 | 77,195,500 | 0 |
| 15-Mar-2023 | 154.00 | 160.00 | 154.00 | 156.00 | 101,898,100 | 0 |
| 14-Mar-2023 | 166.00 | 168.00 | 154.00 | 154.00 | 119,207,100 | 0 |
| 13-Mar-2023 | 167.00 | 167.00 | 158.00 | 165.00 | 77,118,700 | 0 |
| 10-Mar-2023 | 168.00 | 171.00 | 165.00 | 167.00 | 85,635,100 | 0 |
| 09-Mar-2023 | 171.00 | 174.00 | 168.00 | 168.00 | 125,153,800 | 0 |
| 08-Mar-2023 | 159.00 | 171.00 | 156.00 | 170.00 | 247,000,600 | 0 |
| 07-Mar-2023 | 158.00 | 161.00 | 154.00 | 158.00 | 80,150,000 | 0 |
| 06-Mar-2023 | 154.00 | 159.00 | 154.00 | 158.00 | 85,289,900 | 0 |
| 03-Mar-2023 | 156.00 | 157.00 | 151.00 | 153.00 | 42,448,700 | 0 |
| 02-Mar-2023 | 155.00 | 158.00 | 154.00 | 155.00 | 74,854,700 | 0 |
| 01-Mar-2023 | 146.00 | 159.00 | 146.00 | 154.00 | 125,536,600 | 0 |
| 28-Feb-2023 | 158.00 | 160.00 | 147.00 | 147.00 | 86,579,100 | 0 |
| 27-Feb-2023 | 170.00 | 171.00 | 158.00 | 158.00 | 108,902,300 | 0 |
| 24-Feb-2023 | 164.00 | 171.00 | 163.00 | 169.00 | 125,090,300 | 0 |
| 23-Feb-2023 | 165.00 | 168.00 | 163.00 | 163.00 | 82,601,800 | 0 |
| 22-Feb-2023 | 167.00 | 170.00 | 161.00 | 165.00 | 94,717,000 | 0 |
| 21-Feb-2023 | 167.00 | 171.00 | 167.00 | 167.00 | 84,333,200 | 0 |
| 20-Feb-2023 | 175.00 | 176.00 | 167.00 | 167.00 | 78,597,200 | 0 |
| 17-Feb-2023 | 176.00 | 182.00 | 174.00 | 174.00 | 104,938,800 | 0 |
| 16-Feb-2023 | 174.00 | 180.00 | 174.00 | 176.00 | 93,703,100 | 0 |
| 15-Feb-2023 | 179.00 | 182.00 | 174.00 | 174.00 | 88,772,400 | 0 |
| 14-Feb-2023 | 182.00 | 188.00 | 177.00 | 179.00 | 157,997,700 | 0 |
| 13-Feb-2023 | 160.00 | 183.00 | 160.00 | 180.00 | 232,575,800 | 0 |
| 10-Feb-2023 | 173.00 | 173.00 | 163.00 | 163.00 | 122,412,500 | 0 |
| 09-Feb-2023 | 188.00 | 194.00 | 175.00 | 175.00 | 202,205,600 | 0 |
| 08-Feb-2023 | 196.00 | 197.00 | 188.00 | 188.00 | 136,931,400 | 0 |
| 07-Feb-2023 | 184.00 | 195.00 | 184.00 | 192.00 | 259,426,600 | 0 |
| 06-Feb-2023 | 188.00 | 191.00 | 181.00 | 184.00 | 188,455,800 | 0 |
| 03-Feb-2023 | 179.00 | 197.00 | 178.00 | 185.00 | 545,792,800 | 0 |
| 02-Feb-2023 | 171.00 | 183.00 | 171.00 | 179.00 | 328,511,400 | 0 |
| 01-Feb-2023 | 172.00 | 177.00 | 165.00 | 169.00 | 118,967,200 | 0 |
| 31-Jan-2023 | 179.00 | 181.00 | 169.00 | 169.00 | 148,451,600 | 0 |
| 30-Jan-2023 | 161.00 | 186.00 | 161.00 | 178.00 | 468,149,400 | 0 |
| 27-Jan-2023 | 163.00 | 166.00 | 160.00 | 161.00 | 68,485,200 | 0 |
| 26-Jan-2023 | 165.00 | 169.00 | 160.00 | 162.00 | 113,831,200 | 0 |
| 25-Jan-2023 | 162.00 | 171.00 | 158.00 | 165.00 | 223,245,800 | 0 |
| 24-Jan-2023 | 143.00 | 165.00 | 143.00 | 162.00 | 301,214,600 | 0 |
| 20-Jan-2023 | 143.00 | 145.00 | 139.00 | 140.00 | 57,011,900 | 0 |
| 19-Jan-2023 | 137.00 | 147.00 | 135.00 | 142.00 | 122,747,100 | 0 |
| 18-Jan-2023 | 132.00 | 140.00 | 131.00 | 137.00 | 122,040,500 | 0 |
| 17-Jan-2023 | 132.00 | 140.00 | 129.00 | 131.00 | 134,754,000 | 0 |
| 16-Jan-2023 | 123.00 | 136.00 | 123.00 | 131.00 | 180,265,600 | 0 |
| 13-Jan-2023 | 124.00 | 127.00 | 121.00 | 123.00 | 39,501,100 | 0 |
| 12-Jan-2023 | 119.00 | 124.00 | 118.00 | 123.00 | 45,129,800 | 0 |
| 11-Jan-2023 | 125.00 | 126.00 | 117.00 | 117.00 | 66,059,300 | 0 |
| 10-Jan-2023 | 113.00 | 127.00 | 113.00 | 125.00 | 151,079,400 | 0 |
| 09-Jan-2023 | 111.00 | 117.00 | 110.00 | 113.00 | 55,847,900 | 0 |
| 06-Jan-2023 | 115.00 | 117.00 | 109.00 | 109.00 | 74,746,600 | 0 |
| 05-Jan-2023 | 127.00 | 127.00 | 117.00 | 117.00 | 111,736,000 | 0 |
| 04-Jan-2023 | 129.00 | 133.00 | 125.00 | 125.00 | 84,624,300 | 0 |
| 03-Jan-2023 | 132.00 | 133.00 | 126.00 | 128.00 | 50,534,500 | 0 |
| 02-Jan-2023 | 123.00 | 133.00 | 123.00 | 132.00 | 91,607,900 | 0 |
| 30-Dec-2022 | 126.00 | 130.00 | 123.00 | 123.00 | 49,590,400 | 0 |
| 29-Dec-2022 | 122.00 | 131.00 | 119.00 | 126.00 | 91,119,000 | 0 |
| 28-Dec-2022 | 130.00 | 130.00 | 121.00 | 121.00 | 42,535,600 | 0 |
| 27-Dec-2022 | 125.00 | 133.00 | 125.00 | 128.00 | 60,664,000 | 0 |
| 26-Dec-2022 | 124.00 | 134.00 | 123.00 | 124.00 | 49,919,100 | 0 |
| 23-Dec-2022 | 138.00 | 139.00 | 129.00 | 131.00 | 71,727,500 | 0 |
| 22-Dec-2022 | 119.00 | 140.00 | 119.00 | 136.00 | 180,210,500 | 0 |
| 21-Dec-2022 | 116.00 | 129.00 | 116.00 | 127.00 | 105,705,800 | 0 |
| 20-Dec-2022 | 132.00 | 141.00 | 123.00 | 123.00 | 175,159,300 | 0 |
| 19-Dec-2022 | 172.00 | 172.00 | 131.00 | 132.00 | 59,858,300 | 0 |
| 16-Dec-2022 | 144.00 | 144.00 | 136.00 | 139.00 | 39,641,900 | 0 |
| 15-Dec-2022 | 147.00 | 147.00 | 136.00 | 141.00 | 83,239,300 | 0 |
| 14-Dec-2022 | 146.00 | 147.00 | 140.00 | 143.00 | 50,257,800 | 0 |
| 13-Dec-2022 | 150.00 | 155.00 | 141.00 | 145.00 | 126,430,900 | 0 |
| 12-Dec-2022 | 153.00 | 156.00 | 140.00 | 147.00 | 143,961,800 | 0 |
| 09-Dec-2022 | 155.00 | 162.00 | 143.00 | 143.00 | 176,082,400 | 0 |
| 08-Dec-2022 | 146.00 | 154.00 | 138.00 | 153.00 | 172,597,100 | 0 |
| 07-Dec-2022 | 157.00 | 157.00 | 146.00 | 146.00 | 148,350,000 | 0 |
| 06-Dec-2022 | 167.00 | 170.00 | 156.00 | 156.00 | 136,817,700 | 0 |
| 05-Dec-2022 | 182.00 | 190.00 | 167.00 | 167.00 | 560,268,200 | 0 |
| 02-Dec-2022 | 167.00 | 212.00 | 161.00 | 179.00 | 1,352,979,100 | 0 |
| 01-Dec-2022 | 161.00 | 166.00 | 155.00 | 162.00 | 207,780,400 | 0 |
| 30-Nov-2022 | 166.00 | 175.00 | 154.00 | 157.00 | 653,598,100 | 0 |
| 29-Nov-2022 | 170.00 | 170.00 | 165.00 | 165.00 | 18,566,000 | 0 |
| 28-Nov-2022 | 190.00 | 191.00 | 177.00 | 177.00 | 56,381,900 | 0 |
| 25-Nov-2022 | 206.00 | 212.00 | 190.00 | 190.00 | 85,663,000 | 0 |
| 24-Nov-2022 | 212.00 | 212.00 | 202.00 | 204.00 | 73,473,100 | 0 |
| 23-Nov-2022 | 224.00 | 224.00 | 208.00 | 210.00 | 108,450,000 | 0 |
| 22-Nov-2022 | 224.00 | 232.00 | 220.00 | 222.00 | 47,351,700 | 0 |
| 21-Nov-2022 | 220.00 | 228.00 | 218.00 | 224.00 | 41,598,600 | 0 |
| 18-Nov-2022 | 230.00 | 234.00 | 218.00 | 226.00 | 54,675,900 | 0 |
| 17-Nov-2022 | 244.00 | 246.00 | 228.00 | 230.00 | 57,334,000 | 0 |
| 16-Nov-2022 | 252.00 | 252.00 | 242.00 | 244.00 | 40,635,700 | 0 |
| 15-Nov-2022 | 244.00 | 256.00 | 244.00 | 250.00 | 64,925,000 | 0 |
| 14-Nov-2022 | 254.00 | 264.00 | 242.00 | 244.00 | 40,906,600 | 0 |
| 11-Nov-2022 | 244.00 | 256.00 | 232.00 | 254.00 | 93,536,900 | 0 |
| 10-Nov-2022 | 260.00 | 260.00 | 242.00 | 242.00 | 58,274,800 | 0 |
| 09-Nov-2022 | 266.00 | 272.00 | 256.00 | 260.00 | 65,678,400 | 0 |
| 08-Nov-2022 | 256.00 | 270.00 | 248.00 | 264.00 | 103,056,500 | 0 |
| 07-Nov-2022 | 256.00 | 262.00 | 244.00 | 254.00 | 63,401,500 | 0 |
| 04-Nov-2022 | 260.00 | 286.00 | 252.00 | 256.00 | 203,590,900 | 0 |
| 03-Nov-2022 | 264.00 | 264.00 | 250.00 | 250.00 | 34,685,100 | 0 |
| 02-Nov-2022 | 266.00 | 274.00 | 258.00 | 264.00 | 62,800,300 | 0 |
| 01-Nov-2022 | 258.00 | 274.00 | 256.00 | 266.00 | 60,850,500 | 0 |
| 31-Oct-2022 | 268.00 | 288.00 | 268.00 | 270.00 | 44,597,300 | 0 |
| 28-Oct-2022 | 290.00 | 304.00 | 284.00 | 284.00 | 41,204,700 | 0 |
| 27-Oct-2022 | 316.00 | 318.00 | 304.00 | 304.00 | 26,557,100 | 0 |