| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 96.00 | 96.00 | 90.00 | 90.00 | 3,897,100 | 0 |
| 15-Mar-2023 | 104.00 | 105.00 | 96.00 | 96.00 | 4,122,300 | 0 |
| 14-Mar-2023 | 110.00 | 111.00 | 103.00 | 103.00 | 3,561,600 | 0 |
| 13-Mar-2023 | 108.00 | 115.00 | 108.00 | 110.00 | 3,578,500 | 0 |
| 10-Mar-2023 | 108.00 | 115.00 | 108.00 | 113.00 | 1,534,400 | 0 |
| 09-Mar-2023 | 109.00 | 116.00 | 109.00 | 115.00 | 1,205,900 | 0 |
| 08-Mar-2023 | 110.00 | 119.00 | 110.00 | 116.00 | 1,262,000 | 0 |
| 07-Mar-2023 | 114.00 | 121.00 | 114.00 | 117.00 | 3,116,700 | 0 |
| 06-Mar-2023 | 122.00 | 124.00 | 118.00 | 120.00 | 1,599,400 | 0 |
| 03-Mar-2023 | 119.00 | 124.00 | 119.00 | 122.00 | 1,744,000 | 0 |
| 02-Mar-2023 | 121.00 | 125.00 | 121.00 | 123.00 | 1,753,400 | 0 |
| 01-Mar-2023 | 123.00 | 128.00 | 123.00 | 125.00 | 1,633,700 | 0 |
| 28-Feb-2023 | 132.00 | 132.00 | 125.00 | 128.00 | 1,839,800 | 0 |
| 27-Feb-2023 | 134.00 | 134.00 | 127.00 | 129.00 | 834,900 | 0 |
| 24-Feb-2023 | 130.00 | 132.00 | 127.00 | 129.00 | 1,869,200 | 0 |
| 23-Feb-2023 | 125.00 | 134.00 | 125.00 | 130.00 | 2,713,900 | 0 |
| 22-Feb-2023 | 137.00 | 139.00 | 132.00 | 132.00 | 1,599,500 | 0 |
| 21-Feb-2023 | 134.00 | 141.00 | 134.00 | 137.00 | 5,165,200 | 0 |
| 20-Feb-2023 | 129.00 | 137.00 | 129.00 | 137.00 | 1,151,900 | 0 |
| 17-Feb-2023 | 133.00 | 138.00 | 133.00 | 137.00 | 963,600 | 0 |
| 16-Feb-2023 | 136.00 | 139.00 | 136.00 | 137.00 | 989,700 | 0 |
| 15-Feb-2023 | 136.00 | 140.00 | 136.00 | 139.00 | 854,100 | 0 |
| 14-Feb-2023 | 135.00 | 140.00 | 135.00 | 140.00 | 739,600 | 0 |
| 13-Feb-2023 | 137.00 | 143.00 | 136.00 | 139.00 | 2,797,700 | 0 |
| 10-Feb-2023 | 129.00 | 140.00 | 129.00 | 140.00 | 1,331,300 | 0 |
| 09-Feb-2023 | 133.00 | 141.00 | 133.00 | 137.00 | 2,387,400 | 0 |
| 08-Feb-2023 | 142.00 | 143.00 | 140.00 | 141.00 | 1,483,900 | 0 |
| 07-Feb-2023 | 142.00 | 144.00 | 141.00 | 142.00 | 2,220,800 | 0 |
| 06-Feb-2023 | 140.00 | 144.00 | 140.00 | 142.00 | 1,488,800 | 0 |
| 03-Feb-2023 | 140.00 | 144.00 | 140.00 | 143.00 | 1,085,400 | 0 |
| 02-Feb-2023 | 144.00 | 144.00 | 141.00 | 143.00 | 1,151,500 | 0 |
| 01-Feb-2023 | 138.00 | 147.00 | 138.00 | 143.00 | 6,808,500 | 0 |
| 31-Jan-2023 | 138.00 | 146.00 | 138.00 | 141.00 | 6,968,400 | 0 |
| 30-Jan-2023 | 131.00 | 144.00 | 131.00 | 140.00 | 2,147,900 | 0 |
| 27-Jan-2023 | 138.00 | 141.00 | 138.00 | 139.00 | 1,445,100 | 0 |
| 26-Jan-2023 | 139.00 | 141.00 | 139.00 | 140.00 | 876,800 | 0 |
| 25-Jan-2023 | 141.00 | 144.00 | 139.00 | 140.00 | 1,715,400 | 0 |
| 24-Jan-2023 | 141.00 | 144.00 | 141.00 | 142.00 | 2,139,600 | 0 |
| 20-Jan-2023 | 140.00 | 145.00 | 140.00 | 141.00 | 2,144,000 | 0 |
| 19-Jan-2023 | 144.00 | 146.00 | 140.00 | 142.00 | 3,123,000 | 0 |
| 18-Jan-2023 | 141.00 | 148.00 | 140.00 | 143.00 | 7,940,200 | 0 |
| 17-Jan-2023 | 131.00 | 149.00 | 131.00 | 140.00 | 9,586,600 | 0 |
| 16-Jan-2023 | 131.00 | 140.00 | 131.00 | 138.00 | 2,565,600 | 0 |
| 13-Jan-2023 | 140.00 | 142.00 | 138.00 | 140.00 | 1,515,200 | 0 |
| 12-Jan-2023 | 131.00 | 149.00 | 131.00 | 140.00 | 4,654,900 | 0 |
| 11-Jan-2023 | 133.00 | 141.00 | 133.00 | 139.00 | 3,464,300 | 0 |
| 10-Jan-2023 | 136.00 | 147.00 | 136.00 | 141.00 | 2,850,700 | 0 |
| 09-Jan-2023 | 147.00 | 149.00 | 143.00 | 145.00 | 1,246,600 | 0 |
| 06-Jan-2023 | 144.00 | 150.00 | 143.00 | 146.00 | 1,524,700 | 0 |
| 05-Jan-2023 | 146.00 | 156.00 | 144.00 | 144.00 | 6,300,300 | 0 |
| 04-Jan-2023 | 155.00 | 159.00 | 154.00 | 154.00 | 3,348,500 | 0 |
| 03-Jan-2023 | 158.00 | 160.00 | 157.00 | 158.00 | 2,089,000 | 0 |
| 02-Jan-2023 | 155.00 | 160.00 | 155.00 | 158.00 | 1,642,600 | 0 |
| 30-Dec-2022 | 159.00 | 168.00 | 158.00 | 158.00 | 7,587,100 | 0 |
| 29-Dec-2022 | 160.00 | 164.00 | 159.00 | 160.00 | 2,540,900 | 0 |
| 28-Dec-2022 | 158.00 | 161.00 | 158.00 | 160.00 | 3,181,100 | 0 |
| 27-Dec-2022 | 151.00 | 162.00 | 151.00 | 157.00 | 3,944,700 | 0 |
| 26-Dec-2022 | 162.00 | 168.00 | 160.00 | 160.00 | 4,284,600 | 0 |
| 23-Dec-2022 | 164.00 | 175.00 | 164.00 | 166.00 | 7,101,500 | 0 |
| 22-Dec-2022 | 162.00 | 171.00 | 162.00 | 168.00 | 3,803,300 | 0 |
| 21-Dec-2022 | 157.00 | 173.00 | 157.00 | 165.00 | 6,633,500 | 0 |
| 20-Dec-2022 | 167.00 | 171.00 | 162.00 | 162.00 | 4,250,700 | 0 |
| 19-Dec-2022 | 160.00 | 173.00 | 160.00 | 168.00 | 3,986,500 | 0 |
| 16-Dec-2022 | 174.00 | 181.00 | 165.00 | 170.00 | 27,310,100 | 0 |
| 15-Dec-2022 | 150.00 | 175.00 | 150.00 | 174.00 | 34,027,000 | 0 |
| 14-Dec-2022 | 161.00 | 165.00 | 159.00 | 159.00 | 3,515,100 | 0 |
| 13-Dec-2022 | 155.00 | 167.00 | 155.00 | 162.00 | 3,220,300 | 0 |
| 12-Dec-2022 | 164.00 | 166.00 | 159.00 | 164.00 | 6,096,800 | 0 |
| 09-Dec-2022 | 156.00 | 170.00 | 156.00 | 164.00 | 13,807,700 | 0 |
| 08-Dec-2022 | 156.00 | 162.00 | 154.00 | 156.00 | 7,510,000 | 0 |
| 07-Dec-2022 | 154.00 | 163.00 | 154.00 | 156.00 | 7,331,100 | 0 |
| 06-Dec-2022 | 159.00 | 175.00 | 159.00 | 163.00 | 11,363,600 | 0 |
| 05-Dec-2022 | 165.00 | 169.00 | 161.00 | 166.00 | 6,670,400 | 0 |
| 02-Dec-2022 | 179.00 | 179.00 | 165.00 | 165.00 | 14,621,800 | 0 |
| 01-Dec-2022 | 170.00 | 174.00 | 165.00 | 170.00 | 11,874,600 | 0 |
| 30-Nov-2022 | 182.00 | 182.00 | 170.00 | 171.00 | 21,493,000 | 0 |
| 29-Nov-2022 | 182.00 | 184.00 | 179.00 | 181.00 | 12,533,100 | 0 |
| 28-Nov-2022 | 185.00 | 189.00 | 180.00 | 181.00 | 11,119,300 | 0 |
| 25-Nov-2022 | 186.00 | 188.00 | 182.00 | 183.00 | 11,279,700 | 0 |
| 24-Nov-2022 | 196.00 | 196.00 | 186.00 | 186.00 | 23,141,000 | 0 |
| 23-Nov-2022 | 183.00 | 192.00 | 182.00 | 191.00 | 38,627,900 | 0 |
| 22-Nov-2022 | 184.00 | 184.00 | 181.00 | 182.00 | 6,513,900 | 0 |
| 21-Nov-2022 | 185.00 | 188.00 | 181.00 | 181.00 | 13,086,400 | 0 |
| 18-Nov-2022 | 180.00 | 187.00 | 180.00 | 183.00 | 8,864,100 | 0 |
| 17-Nov-2022 | 178.00 | 190.00 | 178.00 | 185.00 | 21,011,300 | 0 |
| 16-Nov-2022 | 183.00 | 186.00 | 181.00 | 182.00 | 11,770,700 | 0 |
| 15-Nov-2022 | 185.00 | 187.00 | 181.00 | 181.00 | 11,422,100 | 0 |
| 14-Nov-2022 | 186.00 | 192.00 | 185.00 | 185.00 | 15,131,400 | 0 |
| 11-Nov-2022 | 177.00 | 193.00 | 177.00 | 189.00 | 53,198,300 | 0 |
| 10-Nov-2022 | 182.00 | 188.00 | 180.00 | 181.00 | 15,642,600 | 0 |
| 09-Nov-2022 | 184.00 | 191.00 | 183.00 | 185.00 | 19,764,500 | 0 |
| 08-Nov-2022 | 193.00 | 195.00 | 187.00 | 187.00 | 30,136,300 | 0 |
| 07-Nov-2022 | 197.00 | 202.00 | 192.00 | 193.00 | 26,353,700 | 0 |
| 04-Nov-2022 | 204.00 | 208.00 | 195.00 | 197.00 | 33,192,100 | 0 |
| 03-Nov-2022 | 191.00 | 206.00 | 187.00 | 204.00 | 97,121,000 | 0 |
| 02-Nov-2022 | 194.00 | 196.00 | 186.00 | 190.00 | 24,557,900 | 0 |
| 01-Nov-2022 | 189.00 | 199.00 | 189.00 | 194.00 | 29,272,400 | 0 |
| 31-Oct-2022 | 202.00 | 212.00 | 189.00 | 195.00 | 76,778,000 | 0 |
| 28-Oct-2022 | 206.00 | 214.00 | 202.00 | 202.00 | 46,815,700 | 0 |
| 27-Oct-2022 | 224.00 | 236.00 | 216.00 | 216.00 | 66,485,300 | 0 |