| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 145.00 | 145.00 | 134.00 | 134.00 | 14,754,000 | 0 |
| 15-Mar-2023 | 142.00 | 145.00 | 141.00 | 144.00 | 32,635,000 | 0 |
| 14-Mar-2023 | 140.00 | 143.00 | 138.00 | 141.00 | 17,065,600 | 0 |
| 13-Mar-2023 | 140.00 | 143.00 | 138.00 | 141.00 | 12,416,500 | 0 |
| 10-Mar-2023 | 141.00 | 144.00 | 140.00 | 141.00 | 19,671,200 | 0 |
| 09-Mar-2023 | 146.00 | 147.00 | 141.00 | 142.00 | 10,449,300 | 0 |
| 08-Mar-2023 | 138.00 | 149.00 | 138.00 | 146.00 | 16,368,400 | 0 |
| 07-Mar-2023 | 159.00 | 164.00 | 148.00 | 148.00 | 57,981,500 | 0 |
| 06-Mar-2023 | 166.00 | 166.00 | 159.00 | 159.00 | 36,135,200 | 0 |
| 03-Mar-2023 | 155.00 | 165.00 | 153.00 | 163.00 | 114,643,800 | 0 |
| 02-Mar-2023 | 154.00 | 155.00 | 150.00 | 154.00 | 10,717,000 | 0 |
| 01-Mar-2023 | 154.00 | 155.00 | 152.00 | 154.00 | 30,498,000 | 0 |
| 28-Feb-2023 | 156.00 | 159.00 | 151.00 | 152.00 | 24,236,000 | 0 |
| 27-Feb-2023 | 153.00 | 159.00 | 152.00 | 158.00 | 60,360,200 | 0 |
| 24-Feb-2023 | 150.00 | 154.00 | 149.00 | 152.00 | 36,251,900 | 0 |
| 23-Feb-2023 | 154.00 | 156.00 | 149.00 | 150.00 | 32,544,700 | 0 |
| 22-Feb-2023 | 144.00 | 154.00 | 143.00 | 154.00 | 65,718,700 | 0 |
| 21-Feb-2023 | 149.00 | 150.00 | 146.00 | 147.00 | 9,454,700 | 0 |
| 20-Feb-2023 | 146.00 | 151.00 | 144.00 | 148.00 | 53,608,400 | 0 |
| 17-Feb-2023 | 145.00 | 146.00 | 142.00 | 146.00 | 14,203,700 | 0 |
| 16-Feb-2023 | 148.00 | 149.00 | 143.00 | 145.00 | 24,839,500 | 0 |
| 15-Feb-2023 | 139.00 | 148.00 | 137.00 | 147.00 | 61,814,800 | 0 |
| 14-Feb-2023 | 135.00 | 140.00 | 134.00 | 137.00 | 24,279,700 | 0 |
| 13-Feb-2023 | 139.00 | 142.00 | 132.00 | 133.00 | 18,366,800 | 0 |
| 10-Feb-2023 | 145.00 | 145.00 | 139.00 | 139.00 | 12,749,200 | 0 |
| 09-Feb-2023 | 144.00 | 147.00 | 140.00 | 142.00 | 32,984,000 | 0 |
| 08-Feb-2023 | 145.00 | 145.00 | 142.00 | 143.00 | 15,524,800 | 0 |
| 07-Feb-2023 | 145.00 | 145.00 | 134.00 | 143.00 | 38,353,600 | 0 |
| 06-Feb-2023 | 145.00 | 147.00 | 143.00 | 144.00 | 17,480,400 | 0 |
| 03-Feb-2023 | 140.00 | 144.00 | 137.00 | 143.00 | 45,128,300 | 0 |
| 02-Feb-2023 | 154.00 | 155.00 | 144.00 | 144.00 | 36,714,800 | 0 |
| 01-Feb-2023 | 154.00 | 158.00 | 152.00 | 154.00 | 18,112,600 | 0 |
| 31-Jan-2023 | 155.00 | 156.00 | 152.00 | 154.00 | 16,163,200 | 0 |
| 30-Jan-2023 | 154.00 | 157.00 | 153.00 | 155.00 | 23,154,800 | 0 |
| 27-Jan-2023 | 159.00 | 160.00 | 152.00 | 153.00 | 21,810,100 | 0 |
| 26-Jan-2023 | 152.00 | 160.00 | 151.00 | 159.00 | 61,649,500 | 0 |
| 25-Jan-2023 | 155.00 | 156.00 | 151.00 | 151.00 | 14,174,500 | 0 |
| 24-Jan-2023 | 159.00 | 160.00 | 150.00 | 155.00 | 30,541,300 | 0 |
| 20-Jan-2023 | 160.00 | 165.00 | 157.00 | 158.00 | 41,679,900 | 0 |
| 19-Jan-2023 | 167.00 | 173.00 | 156.00 | 160.00 | 127,740,700 | 0 |
| 18-Jan-2023 | 156.00 | 166.00 | 154.00 | 166.00 | 84,736,700 | 0 |
| 17-Jan-2023 | 162.00 | 168.00 | 154.00 | 155.00 | 109,487,100 | 0 |
| 16-Jan-2023 | 151.00 | 163.00 | 150.00 | 162.00 | 89,177,900 | 0 |
| 13-Jan-2023 | 153.00 | 157.00 | 148.00 | 150.00 | 38,499,200 | 0 |
| 12-Jan-2023 | 147.00 | 156.00 | 144.00 | 152.00 | 82,184,900 | 0 |
| 11-Jan-2023 | 156.00 | 159.00 | 145.00 | 146.00 | 43,311,800 | 0 |
| 10-Jan-2023 | 163.00 | 164.00 | 151.00 | 154.00 | 58,961,200 | 0 |
| 09-Jan-2023 | 141.00 | 162.00 | 138.00 | 162.00 | 109,378,800 | 0 |
| 06-Jan-2023 | 147.00 | 152.00 | 139.00 | 141.00 | 26,886,100 | 0 |
| 05-Jan-2023 | 159.00 | 161.00 | 147.00 | 147.00 | 30,039,700 | 0 |
| 04-Jan-2023 | 165.00 | 166.00 | 152.00 | 158.00 | 45,013,100 | 0 |
| 03-Jan-2023 | 166.00 | 168.00 | 156.00 | 162.00 | 47,832,300 | 0 |
| 02-Jan-2023 | 161.00 | 167.00 | 159.00 | 165.00 | 108,921,100 | 0 |
| 30-Dec-2022 | 142.00 | 162.00 | 142.00 | 159.00 | 80,075,900 | 0 |
| 29-Dec-2022 | 150.00 | 162.00 | 148.00 | 152.00 | 120,898,800 | 0 |
| 28-Dec-2022 | 132.00 | 160.00 | 132.00 | 154.00 | 258,357,600 | 0 |
| 27-Dec-2022 | 150.00 | 150.00 | 141.00 | 141.00 | 24,912,900 | 0 |
| 26-Dec-2022 | 162.00 | 162.00 | 151.00 | 151.00 | 58,013,700 | 0 |
| 23-Dec-2022 | 166.00 | 170.00 | 155.00 | 162.00 | 189,154,700 | 0 |
| 22-Dec-2022 | 168.00 | 182.00 | 165.00 | 165.00 | 141,375,300 | 0 |
| 21-Dec-2022 | 185.00 | 185.00 | 177.00 | 177.00 | 21,011,500 | 0 |
| 20-Dec-2022 | 216.00 | 216.00 | 190.00 | 190.00 | 20,294,400 | 0 |
| 19-Dec-2022 | 218.00 | 230.00 | 204.00 | 204.00 | 139,300,300 | 0 |
| 16-Dec-2022 | 224.00 | 226.00 | 210.00 | 218.00 | 49,982,600 | 0 |
| 15-Dec-2022 | 199.00 | 230.00 | 197.00 | 220.00 | 293,498,200 | 0 |
| 14-Dec-2022 | 200.00 | 202.00 | 195.00 | 197.00 | 28,854,600 | 0 |
| 13-Dec-2022 | 202.00 | 206.00 | 190.00 | 199.00 | 97,316,400 | 0 |
| 12-Dec-2022 | 160.00 | 210.00 | 155.00 | 202.00 | 310,017,400 | 0 |
| 09-Dec-2022 | 173.00 | 176.00 | 160.00 | 160.00 | 96,413,500 | 0 |
| 08-Dec-2022 | 135.00 | 179.00 | 135.00 | 171.00 | 310,761,900 | 0 |
| 07-Dec-2022 | 139.00 | 146.00 | 131.00 | 134.00 | 99,371,200 | 0 |
| 06-Dec-2022 | 130.00 | 142.00 | 124.00 | 139.00 | 125,602,100 | 0 |
| 05-Dec-2022 | 111.00 | 131.00 | 110.00 | 130.00 | 162,179,500 | 0 |
| 02-Dec-2022 | 103.00 | 120.00 | 99.00 | 111.00 | 104,361,300 | 0 |
| 01-Dec-2022 | 101.00 | 106.00 | 101.00 | 101.00 | 3,449,900 | 0 |
| 30-Nov-2022 | 104.00 | 107.00 | 101.00 | 101.00 | 5,895,600 | 0 |
| 29-Nov-2022 | 107.00 | 109.00 | 104.00 | 104.00 | 7,407,000 | 0 |
| 28-Nov-2022 | 111.00 | 112.00 | 105.00 | 105.00 | 5,571,400 | 0 |
| 25-Nov-2022 | 111.00 | 116.00 | 110.00 | 110.00 | 51,184,200 | 0 |
| 24-Nov-2022 | 110.00 | 112.00 | 107.00 | 111.00 | 8,796,000 | 0 |
| 23-Nov-2022 | 110.00 | 118.00 | 108.00 | 111.00 | 24,861,100 | 0 |
| 22-Nov-2022 | 116.00 | 120.00 | 107.00 | 110.00 | 23,720,700 | 0 |
| 21-Nov-2022 | 95.00 | 114.00 | 95.00 | 114.00 | 90,919,400 | 0 |
| 18-Nov-2022 | 96.00 | 97.00 | 94.00 | 95.00 | 4,400,800 | 0 |
| 17-Nov-2022 | 93.00 | 98.00 | 92.00 | 94.00 | 9,578,200 | 0 |
| 16-Nov-2022 | 97.00 | 100.00 | 92.00 | 92.00 | 8,283,000 | 0 |
| 15-Nov-2022 | 98.00 | 101.00 | 97.00 | 97.00 | 6,384,200 | 0 |
| 14-Nov-2022 | 103.00 | 104.00 | 98.00 | 98.00 | 15,605,100 | 0 |
| 11-Nov-2022 | 109.00 | 110.00 | 101.00 | 101.00 | 14,926,400 | 0 |
| 10-Nov-2022 | 110.00 | 113.00 | 107.00 | 108.00 | 9,627,300 | 0 |
| 09-Nov-2022 | 111.00 | 114.00 | 108.00 | 110.00 | 8,991,200 | 0 |
| 08-Nov-2022 | 114.00 | 115.00 | 111.00 | 111.00 | 15,510,500 | 0 |
| 07-Nov-2022 | 105.00 | 114.00 | 104.00 | 114.00 | 26,976,400 | 0 |
| 04-Nov-2022 | 110.00 | 113.00 | 105.00 | 105.00 | 13,977,000 | 0 |
| 03-Nov-2022 | 111.00 | 119.00 | 110.00 | 110.00 | 30,210,700 | 0 |
| 02-Nov-2022 | 115.00 | 124.00 | 109.00 | 114.00 | 38,444,500 | 0 |
| 01-Nov-2022 | 122.00 | 123.00 | 114.00 | 114.00 | 22,988,600 | 0 |
| 31-Oct-2022 | 117.00 | 124.00 | 116.00 | 122.00 | 23,270,400 | 0 |
| 28-Oct-2022 | 122.00 | 131.00 | 116.00 | 117.00 | 85,888,500 | 0 |
| 27-Oct-2022 | 108.00 | 125.00 | 107.00 | 121.00 | 127,214,700 | 0 |