| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 244.00 | 252.00 | 236.00 | 250.00 | 50,425,600 | 0 |
| 15-Mar-2023 | 252.00 | 252.00 | 242.00 | 244.00 | 36,274,400 | 0 |
| 14-Mar-2023 | 252.00 | 256.00 | 236.00 | 252.00 | 58,852,100 | 0 |
| 13-Mar-2023 | 260.00 | 264.00 | 248.00 | 252.00 | 50,556,400 | 0 |
| 10-Mar-2023 | 264.00 | 266.00 | 248.00 | 258.00 | 51,911,900 | 0 |
| 09-Mar-2023 | 240.00 | 264.00 | 232.00 | 264.00 | 75,821,400 | 0 |
| 08-Mar-2023 | 246.00 | 248.00 | 236.00 | 238.00 | 39,664,100 | 0 |
| 07-Mar-2023 | 250.00 | 250.00 | 244.00 | 244.00 | 50,077,800 | 0 |
| 06-Mar-2023 | 240.00 | 248.00 | 236.00 | 248.00 | 36,697,600 | 0 |
| 03-Mar-2023 | 246.00 | 248.00 | 238.00 | 240.00 | 41,756,900 | 0 |
| 02-Mar-2023 | 250.00 | 250.00 | 242.00 | 246.00 | 40,543,800 | 0 |
| 01-Mar-2023 | 250.00 | 250.00 | 242.00 | 248.00 | 52,168,900 | 0 |
| 28-Feb-2023 | 250.00 | 250.00 | 236.00 | 248.00 | 45,973,200 | 0 |
| 27-Feb-2023 | 250.00 | 252.00 | 246.00 | 248.00 | 40,275,400 | 0 |
| 24-Feb-2023 | 248.00 | 252.00 | 246.00 | 250.00 | 38,794,500 | 0 |
| 23-Feb-2023 | 250.00 | 254.00 | 244.00 | 248.00 | 49,667,700 | 0 |
| 22-Feb-2023 | 250.00 | 252.00 | 244.00 | 250.00 | 69,382,400 | 0 |
| 21-Feb-2023 | 250.00 | 252.00 | 244.00 | 250.00 | 40,460,800 | 0 |
| 20-Feb-2023 | 250.00 | 252.00 | 246.00 | 250.00 | 36,328,800 | 0 |
| 17-Feb-2023 | 242.00 | 252.00 | 238.00 | 250.00 | 43,311,200 | 0 |
| 16-Feb-2023 | 258.00 | 258.00 | 242.00 | 242.00 | 43,379,800 | 0 |
| 15-Feb-2023 | 258.00 | 260.00 | 250.00 | 256.00 | 40,183,100 | 0 |
| 14-Feb-2023 | 258.00 | 260.00 | 244.00 | 256.00 | 42,363,300 | 0 |
| 13-Feb-2023 | 254.00 | 256.00 | 244.00 | 256.00 | 42,414,900 | 0 |
| 10-Feb-2023 | 254.00 | 256.00 | 242.00 | 252.00 | 40,581,400 | 0 |
| 09-Feb-2023 | 260.00 | 260.00 | 240.00 | 252.00 | 40,646,700 | 0 |
| 08-Feb-2023 | 264.00 | 268.00 | 250.00 | 258.00 | 40,385,300 | 0 |
| 07-Feb-2023 | 254.00 | 270.00 | 252.00 | 262.00 | 166,953,300 | 0 |
| 06-Feb-2023 | 260.00 | 260.00 | 244.00 | 254.00 | 36,545,000 | 0 |
| 03-Feb-2023 | 272.00 | 274.00 | 250.00 | 258.00 | 37,804,000 | 0 |
| 02-Feb-2023 | 290.00 | 290.00 | 268.00 | 268.00 | 41,860,300 | 0 |
| 01-Feb-2023 | 276.00 | 288.00 | 274.00 | 288.00 | 182,410,500 | 0 |
| 31-Jan-2023 | 278.00 | 278.00 | 264.00 | 274.00 | 37,241,800 | 0 |
| 30-Jan-2023 | 290.00 | 290.00 | 274.00 | 276.00 | 63,865,900 | 0 |
| 27-Jan-2023 | 288.00 | 292.00 | 278.00 | 288.00 | 85,806,700 | 0 |
| 26-Jan-2023 | 292.00 | 292.00 | 276.00 | 288.00 | 42,870,200 | 0 |
| 25-Jan-2023 | 298.00 | 300.00 | 280.00 | 290.00 | 41,775,800 | 0 |
| 24-Jan-2023 | 294.00 | 300.00 | 290.00 | 294.00 | 152,304,800 | 0 |
| 20-Jan-2023 | 308.00 | 310.00 | 294.00 | 298.00 | 106,992,300 | 0 |
| 19-Jan-2023 | 304.00 | 310.00 | 292.00 | 308.00 | 40,174,600 | 0 |
| 18-Jan-2023 | 308.00 | 310.00 | 302.00 | 306.00 | 86,324,100 | 0 |
| 17-Jan-2023 | 310.00 | 314.00 | 302.00 | 306.00 | 58,094,300 | 0 |
| 16-Jan-2023 | 310.00 | 312.00 | 304.00 | 310.00 | 30,157,600 | 0 |
| 13-Jan-2023 | 312.00 | 314.00 | 304.00 | 310.00 | 31,712,000 | 0 |
| 12-Jan-2023 | 312.00 | 316.00 | 304.00 | 312.00 | 32,601,000 | 0 |
| 11-Jan-2023 | 316.00 | 318.00 | 302.00 | 312.00 | 32,035,200 | 0 |
| 10-Jan-2023 | 316.00 | 324.00 | 308.00 | 316.00 | 77,538,400 | 0 |
| 09-Jan-2023 | 320.00 | 320.00 | 302.00 | 318.00 | 32,314,000 | 0 |
| 06-Jan-2023 | 328.00 | 330.00 | 304.00 | 320.00 | 42,467,300 | 0 |
| 05-Jan-2023 | 336.00 | 338.00 | 312.00 | 326.00 | 50,764,900 | 0 |
| 04-Jan-2023 | 326.00 | 338.00 | 318.00 | 334.00 | 85,773,700 | 0 |
| 03-Jan-2023 | 304.00 | 320.00 | 300.00 | 320.00 | 75,035,700 | 0 |
| 02-Jan-2023 | 298.00 | 304.00 | 294.00 | 302.00 | 59,570,200 | 0 |
| 30-Dec-2022 | 284.00 | 302.00 | 284.00 | 298.00 | 36,934,900 | 0 |
| 29-Dec-2022 | 326.00 | 326.00 | 296.00 | 298.00 | 45,828,300 | 0 |
| 28-Dec-2022 | 298.00 | 322.00 | 296.00 | 318.00 | 80,031,000 | 0 |
| 27-Dec-2022 | 302.00 | 304.00 | 292.00 | 298.00 | 30,225,500 | 0 |
| 26-Dec-2022 | 302.00 | 304.00 | 294.00 | 302.00 | 33,151,000 | 0 |
| 23-Dec-2022 | 302.00 | 304.00 | 292.00 | 302.00 | 44,962,000 | 0 |
| 22-Dec-2022 | 304.00 | 306.00 | 292.00 | 300.00 | 35,677,900 | 0 |
| 21-Dec-2022 | 304.00 | 306.00 | 292.00 | 302.00 | 35,986,800 | 0 |
| 20-Dec-2022 | 314.00 | 316.00 | 294.00 | 304.00 | 26,715,400 | 0 |
| 19-Dec-2022 | 330.00 | 332.00 | 308.00 | 314.00 | 34,886,300 | 0 |
| 16-Dec-2022 | 348.00 | 348.00 | 324.00 | 330.00 | 26,628,800 | 0 |
| 15-Dec-2022 | 354.00 | 354.00 | 344.00 | 348.00 | 51,045,500 | 0 |
| 14-Dec-2022 | 344.00 | 346.00 | 338.00 | 346.00 | 81,514,900 | 0 |
| 13-Dec-2022 | 340.00 | 344.00 | 330.00 | 344.00 | 38,950,200 | 0 |
| 12-Dec-2022 | 354.00 | 358.00 | 328.00 | 338.00 | 31,967,000 | 0 |
| 09-Dec-2022 | 330.00 | 370.00 | 316.00 | 352.00 | 36,012,500 | 0 |
| 08-Dec-2022 | 354.00 | 356.00 | 330.00 | 330.00 | 31,854,000 | 0 |
| 07-Dec-2022 | 380.00 | 380.00 | 354.00 | 354.00 | 32,484,400 | 0 |
| 06-Dec-2022 | 388.00 | 390.00 | 372.00 | 380.00 | 20,893,500 | 0 |
| 05-Dec-2022 | 396.00 | 398.00 | 386.00 | 388.00 | 22,948,300 | 0 |
| 02-Dec-2022 | 396.00 | 398.00 | 392.00 | 396.00 | 25,603,300 | 0 |
| 01-Dec-2022 | 396.00 | 400.00 | 394.00 | 396.00 | 25,384,300 | 0 |
| 30-Nov-2022 | 402.00 | 402.00 | 390.00 | 394.00 | 20,973,900 | 0 |
| 29-Nov-2022 | 400.00 | 406.00 | 396.00 | 402.00 | 46,411,800 | 0 |
| 28-Nov-2022 | 406.00 | 406.00 | 396.00 | 398.00 | 25,671,600 | 0 |
| 25-Nov-2022 | 408.00 | 410.00 | 394.00 | 406.00 | 26,485,200 | 0 |
| 24-Nov-2022 | 410.00 | 414.00 | 404.00 | 408.00 | 27,732,700 | 0 |
| 23-Nov-2022 | 418.00 | 418.00 | 406.00 | 410.00 | 46,128,200 | 0 |
| 22-Nov-2022 | 420.00 | 420.00 | 408.00 | 416.00 | 50,618,800 | 0 |
| 21-Nov-2022 | 410.00 | 416.00 | 406.00 | 414.00 | 42,870,800 | 0 |
| 18-Nov-2022 | 392.00 | 410.00 | 392.00 | 406.00 | 36,288,100 | 0 |
| 17-Nov-2022 | 394.00 | 400.00 | 392.00 | 394.00 | 22,827,900 | 0 |
| 16-Nov-2022 | 400.00 | 400.00 | 376.00 | 396.00 | 28,223,800 | 0 |
| 15-Nov-2022 | 406.00 | 406.00 | 390.00 | 400.00 | 23,485,400 | 0 |
| 14-Nov-2022 | 408.00 | 410.00 | 402.00 | 402.00 | 28,441,300 | 0 |
| 11-Nov-2022 | 410.00 | 412.00 | 400.00 | 406.00 | 21,609,900 | 0 |
| 10-Nov-2022 | 414.00 | 418.00 | 406.00 | 410.00 | 21,995,500 | 0 |
| 09-Nov-2022 | 406.00 | 420.00 | 400.00 | 412.00 | 29,066,600 | 0 |
| 08-Nov-2022 | 406.00 | 410.00 | 398.00 | 406.00 | 25,450,800 | 0 |
| 07-Nov-2022 | 412.00 | 414.00 | 402.00 | 406.00 | 20,904,300 | 0 |
| 04-Nov-2022 | 418.00 | 422.00 | 406.00 | 412.00 | 21,649,100 | 0 |
| 03-Nov-2022 | 404.00 | 430.00 | 404.00 | 416.00 | 25,977,500 | 0 |
| 02-Nov-2022 | 406.00 | 414.00 | 398.00 | 406.00 | 23,055,600 | 0 |
| 01-Nov-2022 | 406.00 | 410.00 | 402.00 | 406.00 | 28,452,700 | 0 |
| 31-Oct-2022 | 406.00 | 410.00 | 396.00 | 406.00 | 21,736,700 | 0 |
| 28-Oct-2022 | 412.00 | 416.00 | 400.00 | 406.00 | 22,388,800 | 0 |
| 27-Oct-2022 | 390.00 | 418.00 | 376.00 | 410.00 | 31,543,100 | 0 |