| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 304.00 | 376.00 | 302.00 | 366.00 | 130,316,200 | 0 |
| 15-Mar-2023 | 348.00 | 354.00 | 324.00 | 324.00 | 98,969,000 | 0 |
| 14-Mar-2023 | 340.00 | 370.00 | 336.00 | 348.00 | 125,741,200 | 0 |
| 13-Mar-2023 | 344.00 | 352.00 | 332.00 | 340.00 | 122,306,300 | 0 |
| 10-Mar-2023 | 316.00 | 354.00 | 314.00 | 344.00 | 147,533,700 | 0 |
| 09-Mar-2023 | 300.00 | 332.00 | 300.00 | 316.00 | 142,955,400 | 0 |
| 08-Mar-2023 | 272.00 | 306.00 | 272.00 | 304.00 | 188,521,900 | 0 |
| 07-Mar-2023 | 270.00 | 276.00 | 266.00 | 274.00 | 143,093,300 | 0 |
| 06-Mar-2023 | 270.00 | 272.00 | 264.00 | 270.00 | 153,121,000 | 0 |
| 03-Mar-2023 | 262.00 | 276.00 | 262.00 | 270.00 | 97,652,900 | 0 |
| 02-Mar-2023 | 258.00 | 266.00 | 254.00 | 262.00 | 71,446,400 | 0 |
| 01-Mar-2023 | 246.00 | 264.00 | 246.00 | 262.00 | 72,598,600 | 0 |
| 28-Feb-2023 | 266.00 | 270.00 | 256.00 | 256.00 | 104,947,300 | 0 |
| 27-Feb-2023 | 268.00 | 274.00 | 262.00 | 266.00 | 129,772,600 | 0 |
| 24-Feb-2023 | 264.00 | 276.00 | 264.00 | 270.00 | 120,256,600 | 0 |
| 23-Feb-2023 | 270.00 | 270.00 | 264.00 | 264.00 | 82,863,900 | 0 |
| 22-Feb-2023 | 270.00 | 276.00 | 264.00 | 270.00 | 134,141,000 | 0 |
| 21-Feb-2023 | 258.00 | 272.00 | 256.00 | 270.00 | 76,019,200 | 0 |
| 20-Feb-2023 | 250.00 | 260.00 | 242.00 | 258.00 | 120,970,300 | 0 |
| 17-Feb-2023 | 274.00 | 290.00 | 256.00 | 260.00 | 180,373,900 | 0 |
| 16-Feb-2023 | 272.00 | 276.00 | 270.00 | 274.00 | 146,813,000 | 0 |
| 15-Feb-2023 | 272.00 | 276.00 | 270.00 | 272.00 | 121,065,500 | 0 |
| 14-Feb-2023 | 268.00 | 276.00 | 266.00 | 272.00 | 156,537,700 | 0 |
| 13-Feb-2023 | 266.00 | 274.00 | 264.00 | 268.00 | 94,459,100 | 0 |
| 10-Feb-2023 | 260.00 | 266.00 | 258.00 | 266.00 | 117,864,600 | 0 |
| 09-Feb-2023 | 268.00 | 284.00 | 252.00 | 260.00 | 141,853,900 | 0 |
| 08-Feb-2023 | 266.00 | 272.00 | 258.00 | 268.00 | 100,192,800 | 0 |
| 07-Feb-2023 | 280.00 | 290.00 | 264.00 | 268.00 | 84,447,400 | 0 |
| 06-Feb-2023 | 288.00 | 326.00 | 278.00 | 280.00 | 174,507,200 | 0 |
| 03-Feb-2023 | 230.00 | 286.00 | 230.00 | 286.00 | 261,063,700 | 0 |
| 02-Feb-2023 | 226.00 | 230.00 | 224.00 | 230.00 | 93,888,300 | 0 |
| 01-Feb-2023 | 226.00 | 230.00 | 220.00 | 226.00 | 89,156,400 | 0 |
| 31-Jan-2023 | 220.00 | 228.00 | 218.00 | 226.00 | 169,777,000 | 0 |
| 30-Jan-2023 | 224.00 | 228.00 | 220.00 | 220.00 | 49,374,100 | 0 |
| 27-Jan-2023 | 224.00 | 226.00 | 222.00 | 224.00 | 73,791,300 | 0 |
| 26-Jan-2023 | 222.00 | 228.00 | 218.00 | 224.00 | 72,795,400 | 0 |
| 25-Jan-2023 | 226.00 | 230.00 | 222.00 | 222.00 | 72,569,000 | 0 |
| 24-Jan-2023 | 232.00 | 234.00 | 226.00 | 226.00 | 59,695,600 | 0 |
| 20-Jan-2023 | 230.00 | 232.00 | 228.00 | 232.00 | 59,245,100 | 0 |
| 19-Jan-2023 | 230.00 | 232.00 | 226.00 | 230.00 | 70,480,200 | 0 |
| 18-Jan-2023 | 224.00 | 232.00 | 220.00 | 230.00 | 71,357,400 | 0 |
| 17-Jan-2023 | 220.00 | 224.00 | 218.00 | 224.00 | 72,938,600 | 0 |
| 16-Jan-2023 | 218.00 | 224.00 | 216.00 | 220.00 | 51,968,400 | 0 |
| 13-Jan-2023 | 220.00 | 224.00 | 212.00 | 218.00 | 87,539,600 | 0 |
| 12-Jan-2023 | 224.00 | 226.00 | 220.00 | 222.00 | 244,422,900 | 0 |
| 11-Jan-2023 | 226.00 | 230.00 | 222.00 | 224.00 | 188,338,100 | 0 |
| 10-Jan-2023 | 230.00 | 232.00 | 222.00 | 226.00 | 88,478,300 | 0 |
| 09-Jan-2023 | 220.00 | 234.00 | 216.00 | 230.00 | 72,068,000 | 0 |
| 06-Jan-2023 | 224.00 | 230.00 | 218.00 | 220.00 | 85,427,200 | 0 |
| 05-Jan-2023 | 214.00 | 228.00 | 212.00 | 224.00 | 117,129,600 | 0 |
| 04-Jan-2023 | 214.00 | 214.00 | 210.00 | 214.00 | 39,319,000 | 0 |
| 03-Jan-2023 | 212.00 | 214.00 | 210.00 | 214.00 | 45,708,200 | 0 |
| 02-Jan-2023 | 208.00 | 212.00 | 204.00 | 212.00 | 35,532,100 | 0 |
| 30-Dec-2022 | 206.00 | 212.00 | 204.00 | 208.00 | 26,049,200 | 0 |
| 29-Dec-2022 | 208.00 | 212.00 | 204.00 | 206.00 | 28,384,300 | 0 |
| 28-Dec-2022 | 208.00 | 216.00 | 204.00 | 210.00 | 71,646,400 | 0 |
| 27-Dec-2022 | 210.00 | 210.00 | 204.00 | 210.00 | 24,302,200 | 0 |
| 26-Dec-2022 | 216.00 | 216.00 | 208.00 | 210.00 | 72,915,200 | 0 |
| 23-Dec-2022 | 216.00 | 218.00 | 214.00 | 216.00 | 85,374,200 | 0 |
| 22-Dec-2022 | 214.00 | 216.00 | 212.00 | 216.00 | 78,323,000 | 0 |
| 21-Dec-2022 | 212.00 | 216.00 | 208.00 | 214.00 | 23,478,500 | 0 |
| 20-Dec-2022 | 212.00 | 212.00 | 208.00 | 212.00 | 22,481,700 | 0 |
| 19-Dec-2022 | 208.00 | 212.00 | 204.00 | 212.00 | 77,522,800 | 0 |
| 16-Dec-2022 | 210.00 | 212.00 | 206.00 | 208.00 | 27,712,300 | 0 |
| 15-Dec-2022 | 202.00 | 210.00 | 199.00 | 210.00 | 76,779,900 | 0 |
| 14-Dec-2022 | 198.00 | 204.00 | 190.00 | 202.00 | 86,489,000 | 0 |
| 13-Dec-2022 | 195.00 | 202.00 | 194.00 | 198.00 | 75,324,200 | 0 |
| 12-Dec-2022 | 189.00 | 197.00 | 186.00 | 195.00 | 49,280,100 | 0 |
| 09-Dec-2022 | 195.00 | 195.00 | 188.00 | 188.00 | 46,002,300 | 0 |
| 08-Dec-2022 | 206.00 | 206.00 | 192.00 | 196.00 | 20,814,200 | 0 |
| 07-Dec-2022 | 218.00 | 218.00 | 206.00 | 206.00 | 14,604,300 | 0 |
| 06-Dec-2022 | 236.00 | 244.00 | 220.00 | 220.00 | 43,007,500 | 0 |
| 05-Dec-2022 | 236.00 | 236.00 | 230.00 | 236.00 | 7,300,300 | 0 |
| 02-Dec-2022 | 242.00 | 242.00 | 232.00 | 236.00 | 25,666,800 | 0 |
| 01-Dec-2022 | 228.00 | 244.00 | 228.00 | 242.00 | 41,575,900 | 0 |
| 30-Nov-2022 | 228.00 | 230.00 | 224.00 | 228.00 | 22,754,700 | 0 |
| 29-Nov-2022 | 228.00 | 232.00 | 224.00 | 228.00 | 17,477,900 | 0 |
| 28-Nov-2022 | 224.00 | 230.00 | 220.00 | 228.00 | 5,590,900 | 0 |
| 25-Nov-2022 | 234.00 | 236.00 | 226.00 | 226.00 | 7,956,000 | 0 |
| 24-Nov-2022 | 224.00 | 234.00 | 222.00 | 232.00 | 62,553,900 | 0 |
| 23-Nov-2022 | 222.00 | 224.00 | 214.00 | 224.00 | 34,323,300 | 0 |
| 22-Nov-2022 | 232.00 | 234.00 | 220.00 | 222.00 | 19,261,800 | 0 |
| 21-Nov-2022 | 240.00 | 240.00 | 230.00 | 232.00 | 70,179,000 | 0 |
| 18-Nov-2022 | 242.00 | 248.00 | 240.00 | 240.00 | 32,381,800 | 0 |
| 17-Nov-2022 | 252.00 | 252.00 | 234.00 | 244.00 | 18,853,900 | 0 |
| 16-Nov-2022 | 240.00 | 246.00 | 240.00 | 242.00 | 14,505,800 | 0 |
| 15-Nov-2022 | 244.00 | 246.00 | 240.00 | 240.00 | 37,469,000 | 0 |
| 14-Nov-2022 | 244.00 | 246.00 | 238.00 | 244.00 | 25,813,900 | 0 |
| 11-Nov-2022 | 240.00 | 246.00 | 238.00 | 244.00 | 31,840,600 | 0 |
| 10-Nov-2022 | 240.00 | 242.00 | 232.00 | 240.00 | 30,103,900 | 0 |
| 09-Nov-2022 | 232.00 | 240.00 | 230.00 | 240.00 | 31,849,500 | 0 |
| 08-Nov-2022 | 244.00 | 244.00 | 232.00 | 232.00 | 20,123,400 | 0 |
| 07-Nov-2022 | 246.00 | 248.00 | 238.00 | 244.00 | 50,240,500 | 0 |
| 04-Nov-2022 | 236.00 | 246.00 | 234.00 | 246.00 | 64,843,500 | 0 |
| 03-Nov-2022 | 234.00 | 236.00 | 230.00 | 236.00 | 36,429,800 | 0 |
| 02-Nov-2022 | 240.00 | 242.00 | 228.00 | 234.00 | 38,309,900 | 0 |
| 01-Nov-2022 | 260.00 | 262.00 | 242.00 | 242.00 | 123,992,100 | 0 |
| 31-Oct-2022 | 252.00 | 266.00 | 246.00 | 260.00 | 203,242,500 | 0 |
| 28-Oct-2022 | 246.00 | 252.00 | 244.00 | 252.00 | 44,699,000 | 0 |
| 27-Oct-2022 | 238.00 | 246.00 | 232.00 | 246.00 | 32,432,100 | 0 |