| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 171.00 | 173.00 | 159.00 | 161.00 | 4,861,000 | 0 |
| 15-Mar-2023 | 170.00 | 174.00 | 169.00 | 170.00 | 1,535,700 | 0 |
| 14-Mar-2023 | 169.00 | 171.00 | 167.00 | 169.00 | 1,330,000 | 0 |
| 13-Mar-2023 | 182.00 | 182.00 | 167.00 | 170.00 | 4,318,100 | 0 |
| 10-Mar-2023 | 183.00 | 184.00 | 178.00 | 179.00 | 238,000 | 0 |
| 09-Mar-2023 | 181.00 | 186.00 | 177.00 | 183.00 | 1,840,000 | 0 |
| 08-Mar-2023 | 181.00 | 185.00 | 179.00 | 181.00 | 1,794,400 | 0 |
| 07-Mar-2023 | 185.00 | 189.00 | 180.00 | 183.00 | 242,400 | 0 |
| 06-Mar-2023 | 185.00 | 189.00 | 183.00 | 185.00 | 148,400 | 0 |
| 03-Mar-2023 | 186.00 | 188.00 | 181.00 | 185.00 | 157,100 | 0 |
| 02-Mar-2023 | 187.00 | 190.00 | 183.00 | 186.00 | 632,000 | 0 |
| 01-Mar-2023 | 183.00 | 188.00 | 180.00 | 187.00 | 773,400 | 0 |
| 28-Feb-2023 | 180.00 | 185.00 | 175.00 | 184.00 | 1,056,700 | 0 |
| 27-Feb-2023 | 189.00 | 189.00 | 178.00 | 181.00 | 1,129,400 | 0 |
| 24-Feb-2023 | 198.00 | 198.00 | 186.00 | 189.00 | 2,532,900 | 0 |
| 23-Feb-2023 | 199.00 | 200.00 | 197.00 | 198.00 | 2,909,000 | 0 |
| 22-Feb-2023 | 198.00 | 200.00 | 196.00 | 200.00 | 788,200 | 0 |
| 21-Feb-2023 | 202.00 | 204.00 | 198.00 | 199.00 | 4,308,900 | 0 |
| 20-Feb-2023 | 210.00 | 210.00 | 202.00 | 202.00 | 3,048,800 | 0 |
| 17-Feb-2023 | 208.00 | 208.00 | 204.00 | 208.00 | 5,513,700 | 0 |
| 16-Feb-2023 | 206.00 | 210.00 | 206.00 | 208.00 | 6,020,200 | 0 |
| 15-Feb-2023 | 208.00 | 208.00 | 206.00 | 206.00 | 6,481,400 | 0 |
| 14-Feb-2023 | 208.00 | 208.00 | 206.00 | 208.00 | 7,288,000 | 0 |
| 13-Feb-2023 | 206.00 | 210.00 | 206.00 | 208.00 | 7,623,000 | 0 |
| 10-Feb-2023 | 208.00 | 210.00 | 206.00 | 206.00 | 7,817,900 | 0 |
| 09-Feb-2023 | 208.00 | 212.00 | 206.00 | 208.00 | 7,570,500 | 0 |
| 08-Feb-2023 | 212.00 | 212.00 | 208.00 | 208.00 | 7,583,200 | 0 |
| 07-Feb-2023 | 212.00 | 216.00 | 210.00 | 212.00 | 5,785,300 | 0 |
| 06-Feb-2023 | 210.00 | 212.00 | 204.00 | 212.00 | 7,058,800 | 0 |
| 03-Feb-2023 | 214.00 | 214.00 | 208.00 | 210.00 | 5,866,900 | 0 |
| 02-Feb-2023 | 206.00 | 212.00 | 206.00 | 210.00 | 10,435,000 | 0 |
| 01-Feb-2023 | 214.00 | 216.00 | 206.00 | 206.00 | 3,526,200 | 0 |
| 31-Jan-2023 | 214.00 | 218.00 | 212.00 | 214.00 | 11,335,600 | 0 |
| 30-Jan-2023 | 212.00 | 222.00 | 212.00 | 214.00 | 13,284,200 | 0 |
| 27-Jan-2023 | 218.00 | 220.00 | 212.00 | 212.00 | 14,983,400 | 0 |
| 26-Jan-2023 | 212.00 | 224.00 | 212.00 | 212.00 | 23,344,200 | 0 |
| 25-Jan-2023 | 202.00 | 216.00 | 198.00 | 212.00 | 5,112,300 | 0 |
| 24-Jan-2023 | 190.00 | 202.00 | 190.00 | 202.00 | 2,907,600 | 0 |
| 20-Jan-2023 | 196.00 | 204.00 | 186.00 | 192.00 | 7,947,600 | 0 |
| 19-Jan-2023 | 212.00 | 214.00 | 200.00 | 200.00 | 6,673,400 | 0 |
| 18-Jan-2023 | 230.00 | 230.00 | 214.00 | 214.00 | 6,137,900 | 0 |
| 17-Jan-2023 | 206.00 | 228.00 | 206.00 | 228.00 | 15,262,300 | 0 |
| 16-Jan-2023 | 216.00 | 216.00 | 204.00 | 206.00 | 15,572,700 | 0 |
| 13-Jan-2023 | 230.00 | 230.00 | 214.00 | 214.00 | 24,123,800 | 0 |
| 12-Jan-2023 | 228.00 | 230.00 | 218.00 | 230.00 | 14,606,400 | 0 |
| 11-Jan-2023 | 236.00 | 240.00 | 224.00 | 228.00 | 8,174,000 | 0 |
| 10-Jan-2023 | 240.00 | 242.00 | 236.00 | 238.00 | 9,913,600 | 0 |
| 09-Jan-2023 | 236.00 | 244.00 | 236.00 | 240.00 | 19,330,100 | 0 |
| 06-Jan-2023 | 236.00 | 240.00 | 234.00 | 236.00 | 26,110,700 | 0 |
| 05-Jan-2023 | 248.00 | 250.00 | 232.00 | 236.00 | 28,366,900 | 0 |
| 04-Jan-2023 | 244.00 | 248.00 | 240.00 | 248.00 | 22,735,300 | 0 |
| 03-Jan-2023 | 234.00 | 248.00 | 234.00 | 244.00 | 21,838,500 | 0 |
| 02-Jan-2023 | 236.00 | 236.00 | 232.00 | 234.00 | 6,985,600 | 0 |
| 30-Dec-2022 | 238.00 | 238.00 | 232.00 | 236.00 | 7,845,400 | 0 |
| 29-Dec-2022 | 236.00 | 240.00 | 234.00 | 236.00 | 8,869,400 | 0 |
| 28-Dec-2022 | 232.00 | 236.00 | 230.00 | 236.00 | 13,252,700 | 0 |
| 27-Dec-2022 | 238.00 | 242.00 | 232.00 | 232.00 | 18,692,000 | 0 |
| 26-Dec-2022 | 226.00 | 252.00 | 226.00 | 238.00 | 51,186,300 | 0 |
| 23-Dec-2022 | 224.00 | 230.00 | 222.00 | 228.00 | 26,544,500 | 0 |
| 22-Dec-2022 | 212.00 | 232.00 | 212.00 | 222.00 | 28,896,400 | 0 |
| 21-Dec-2022 | 206.00 | 214.00 | 199.00 | 212.00 | 41,535,000 | 0 |
| 20-Dec-2022 | 214.00 | 216.00 | 202.00 | 204.00 | 5,309,200 | 0 |
| 19-Dec-2022 | 222.00 | 222.00 | 210.00 | 214.00 | 6,132,800 | 0 |
| 16-Dec-2022 | 228.00 | 228.00 | 222.00 | 222.00 | 9,015,700 | 0 |
| 15-Dec-2022 | 230.00 | 232.00 | 222.00 | 228.00 | 26,497,600 | 0 |
| 14-Dec-2022 | 234.00 | 234.00 | 224.00 | 230.00 | 9,061,500 | 0 |
| 13-Dec-2022 | 228.00 | 234.00 | 228.00 | 234.00 | 10,038,100 | 0 |
| 12-Dec-2022 | 228.00 | 230.00 | 220.00 | 228.00 | 19,304,700 | 0 |
| 09-Dec-2022 | 240.00 | 240.00 | 228.00 | 228.00 | 7,939,500 | 0 |
| 08-Dec-2022 | 246.00 | 246.00 | 230.00 | 240.00 | 10,257,100 | 0 |
| 07-Dec-2022 | 258.00 | 264.00 | 242.00 | 244.00 | 18,841,700 | 0 |
| 06-Dec-2022 | 264.00 | 264.00 | 254.00 | 260.00 | 13,724,000 | 0 |
| 05-Dec-2022 | 250.00 | 266.00 | 248.00 | 262.00 | 23,591,400 | 0 |
| 02-Dec-2022 | 250.00 | 256.00 | 246.00 | 248.00 | 12,257,600 | 0 |
| 01-Dec-2022 | 244.00 | 252.00 | 242.00 | 250.00 | 9,286,300 | 0 |
| 30-Nov-2022 | 252.00 | 254.00 | 242.00 | 244.00 | 7,218,300 | 0 |
| 29-Nov-2022 | 254.00 | 260.00 | 244.00 | 252.00 | 10,475,300 | 0 |
| 28-Nov-2022 | 266.00 | 268.00 | 250.00 | 254.00 | 13,630,300 | 0 |
| 25-Nov-2022 | 252.00 | 268.00 | 246.00 | 258.00 | 17,689,900 | 0 |
| 24-Nov-2022 | 274.00 | 276.00 | 254.00 | 254.00 | 14,867,300 | 0 |
| 23-Nov-2022 | 232.00 | 274.00 | 228.00 | 272.00 | 34,517,500 | 0 |
| 22-Nov-2022 | 232.00 | 238.00 | 228.00 | 228.00 | 10,993,600 | 0 |
| 21-Nov-2022 | 236.00 | 236.00 | 230.00 | 232.00 | 8,391,400 | 0 |
| 18-Nov-2022 | 238.00 | 238.00 | 232.00 | 236.00 | 11,085,700 | 0 |
| 17-Nov-2022 | 244.00 | 246.00 | 236.00 | 238.00 | 8,650,300 | 0 |
| 16-Nov-2022 | 248.00 | 252.00 | 242.00 | 242.00 | 9,364,000 | 0 |
| 15-Nov-2022 | 248.00 | 250.00 | 242.00 | 246.00 | 10,172,500 | 0 |
| 14-Nov-2022 | 250.00 | 252.00 | 242.00 | 248.00 | 10,156,000 | 0 |
| 11-Nov-2022 | 248.00 | 250.00 | 242.00 | 250.00 | 7,040,800 | 0 |
| 10-Nov-2022 | 248.00 | 248.00 | 242.00 | 246.00 | 8,844,700 | 0 |
| 09-Nov-2022 | 248.00 | 250.00 | 242.00 | 248.00 | 9,698,300 | 0 |
| 08-Nov-2022 | 232.00 | 246.00 | 228.00 | 246.00 | 8,999,000 | 0 |
| 07-Nov-2022 | 228.00 | 236.00 | 228.00 | 232.00 | 9,833,800 | 0 |
| 04-Nov-2022 | 230.00 | 232.00 | 228.00 | 230.00 | 6,888,800 | 0 |
| 03-Nov-2022 | 238.00 | 238.00 | 224.00 | 230.00 | 8,231,600 | 0 |
| 02-Nov-2022 | 230.00 | 240.00 | 230.00 | 232.00 | 9,346,400 | 0 |
| 01-Nov-2022 | 234.00 | 234.00 | 228.00 | 230.00 | 7,123,900 | 0 |
| 31-Oct-2022 | 230.00 | 234.00 | 230.00 | 234.00 | 7,272,400 | 0 |
| 28-Oct-2022 | 236.00 | 238.00 | 228.00 | 230.00 | 7,514,600 | 0 |
| 27-Oct-2022 | 230.00 | 238.00 | 228.00 | 234.00 | 3,683,200 | 0 |