| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 100.00 | 100.00 | 91.43 | 91.43 | 3,514,560 | 0 |
| 15-Mar-2023 | 102.86 | 102.86 | 98.10 | 100.95 | 643,020 | 0 |
| 14-Mar-2023 | 103.81 | 111.43 | 96.19 | 103.81 | 2,514,330 | 0 |
| 13-Mar-2023 | 106.67 | 106.67 | 99.05 | 102.86 | 2,172,450 | 0 |
| 10-Mar-2023 | 102.86 | 106.67 | 97.14 | 106.67 | 1,801,590 | 0 |
| 09-Mar-2023 | 94.29 | 108.57 | 94.29 | 102.86 | 1,973,685 | 0 |
| 08-Mar-2023 | 114.29 | 117.14 | 103.81 | 103.81 | 3,677,625 | 0 |
| 07-Mar-2023 | 119.05 | 119.05 | 112.38 | 115.24 | 955,815 | 0 |
| 06-Mar-2023 | 116.19 | 120.00 | 115.24 | 120.00 | 1,429,470 | 0 |
| 03-Mar-2023 | 123.81 | 126.67 | 116.19 | 116.19 | 2,286,900 | 0 |
| 02-Mar-2023 | 127.62 | 127.62 | 122.86 | 123.81 | 645,750 | 0 |
| 01-Mar-2023 | 127.62 | 130.48 | 122.86 | 129.52 | 1,886,850 | 0 |
| 28-Feb-2023 | 121.90 | 129.52 | 120.00 | 127.62 | 2,741,865 | 0 |
| 27-Feb-2023 | 120.00 | 121.90 | 117.14 | 121.90 | 2,699,970 | 0 |
| 24-Feb-2023 | 117.14 | 120.95 | 115.24 | 120.00 | 1,324,470 | 0 |
| 23-Feb-2023 | 129.52 | 129.52 | 117.14 | 117.14 | 7,599,165 | 0 |
| 22-Feb-2023 | 131.43 | 133.33 | 126.67 | 129.52 | 6,374,970 | 0 |
| 21-Feb-2023 | 132.38 | 134.29 | 128.57 | 131.43 | 6,192,270 | 0 |
| 20-Feb-2023 | 128.57 | 133.33 | 125.71 | 132.38 | 16,122,330 | 0 |
| 17-Feb-2023 | 122.86 | 130.48 | 122.86 | 128.57 | 3,948,525 | 0 |
| 16-Feb-2023 | 122.86 | 122.86 | 120.95 | 122.86 | 710,220 | 0 |
| 15-Feb-2023 | 122.86 | 123.81 | 121.90 | 122.86 | 1,649,760 | 0 |
| 14-Feb-2023 | 122.86 | 122.86 | 121.90 | 121.90 | 1,427,580 | 0 |
| 13-Feb-2023 | 124.76 | 124.76 | 121.90 | 123.81 | 1,971,795 | 0 |
| 10-Feb-2023 | 120.95 | 123.81 | 120.00 | 123.81 | 5,609,520 | 0 |
| 09-Feb-2023 | 123.81 | 123.81 | 120.00 | 120.00 | 4,599,420 | 0 |
| 08-Feb-2023 | 122.86 | 123.81 | 120.00 | 123.81 | 3,382,050 | 0 |
| 07-Feb-2023 | 122.86 | 122.86 | 120.00 | 122.86 | 14,161,245 | 0 |
| 06-Feb-2023 | 121.90 | 124.76 | 117.14 | 122.86 | 2,940,525 | 0 |
| 03-Feb-2023 | 120.00 | 121.90 | 112.38 | 121.90 | 7,076,265 | 0 |
| 02-Feb-2023 | 125.71 | 125.71 | 120.95 | 121.90 | 2,087,925 | 0 |
| 01-Feb-2023 | 126.67 | 128.57 | 120.95 | 127.62 | 10,566,570 | 0 |
| 31-Jan-2023 | 127.62 | 127.62 | 119.05 | 126.67 | 7,669,200 | 0 |
| 30-Jan-2023 | 129.52 | 131.43 | 120.00 | 127.62 | 2,413,740 | 0 |
| 27-Jan-2023 | 126.67 | 129.52 | 125.71 | 129.52 | 2,761,290 | 0 |
| 26-Jan-2023 | 130.48 | 132.38 | 126.67 | 126.67 | 5,447,715 | 0 |
| 25-Jan-2023 | 132.38 | 133.33 | 128.57 | 131.43 | 2,838,780 | 0 |
| 24-Jan-2023 | 131.43 | 133.33 | 127.62 | 132.38 | 2,432,220 | 0 |
| 20-Jan-2023 | 133.33 | 133.33 | 127.62 | 130.48 | 6,155,100 | 0 |
| 19-Jan-2023 | 126.67 | 132.38 | 126.67 | 130.48 | 6,046,530 | 0 |
| 18-Jan-2023 | 131.43 | 133.33 | 125.71 | 126.67 | 2,580,375 | 0 |
| 17-Jan-2023 | 134.29 | 138.10 | 129.52 | 131.43 | 2,826,075 | 0 |
| 16-Jan-2023 | 134.29 | 139.05 | 130.48 | 132.38 | 7,091,805 | 0 |
| 13-Jan-2023 | 130.48 | 136.19 | 127.62 | 134.29 | 4,787,475 | 0 |
| 12-Jan-2023 | 131.43 | 131.43 | 122.86 | 130.48 | 2,433,480 | 0 |
| 11-Jan-2023 | 125.71 | 132.38 | 123.81 | 130.48 | 2,961,000 | 0 |
| 10-Jan-2023 | 121.90 | 124.76 | 120.95 | 122.86 | 1,729,560 | 0 |
| 09-Jan-2023 | 123.81 | 126.67 | 121.90 | 124.76 | 969,885 | 0 |
| 06-Jan-2023 | 120.95 | 124.76 | 118.10 | 123.81 | 2,011,590 | 0 |
| 05-Jan-2023 | 132.38 | 133.33 | 120.00 | 120.00 | 8,007,510 | 0 |
| 04-Jan-2023 | 124.76 | 136.19 | 122.86 | 133.33 | 13,897,170 | 0 |
| 03-Jan-2023 | 121.90 | 124.76 | 118.10 | 123.81 | 2,172,135 | 0 |
| 02-Jan-2023 | 119.05 | 126.67 | 116.19 | 121.90 | 2,357,880 | 0 |
| 30-Dec-2022 | 123.81 | 123.81 | 119.05 | 120.00 | 532,035 | 0 |
| 29-Dec-2022 | 124.76 | 125.71 | 120.00 | 122.86 | 936,180 | 0 |
| 28-Dec-2022 | 120.95 | 125.71 | 114.29 | 120.95 | 3,903,060 | 0 |
| 27-Dec-2022 | 127.62 | 129.52 | 112.38 | 121.90 | 6,126,750 | 0 |
| 26-Dec-2022 | 120.00 | 126.67 | 117.14 | 124.76 | 6,166,755 | 0 |
| 23-Dec-2022 | 109.52 | 115.24 | 106.67 | 115.24 | 10,659,600 | 0 |
| 22-Dec-2022 | 95.24 | 104.76 | 95.24 | 104.76 | 7,649,040 | 0 |
| 21-Dec-2022 | 96.19 | 97.14 | 94.29 | 95.24 | 771,540 | 0 |
| 20-Dec-2022 | 96.19 | 98.10 | 92.38 | 95.24 | 5,239,500 | 0 |
| 19-Dec-2022 | 90.48 | 99.05 | 90.48 | 94.29 | 1,847,580 | 0 |
| 16-Dec-2022 | 92.38 | 94.29 | 88.57 | 90.48 | 1,690,290 | 0 |
| 15-Dec-2022 | 94.29 | 95.24 | 91.43 | 92.38 | 1,121,400 | 0 |
| 14-Dec-2022 | 96.19 | 96.19 | 94.29 | 94.29 | 606,375 | 0 |
| 13-Dec-2022 | 95.24 | 96.19 | 93.33 | 96.19 | 4,630,920 | 0 |
| 12-Dec-2022 | 97.14 | 97.14 | 94.29 | 95.24 | 3,759,420 | 0 |
| 09-Dec-2022 | 91.43 | 96.19 | 89.52 | 95.24 | 788,760 | 0 |
| 08-Dec-2022 | 92.38 | 92.38 | 87.62 | 91.43 | 433,965 | 0 |
| 07-Dec-2022 | 82.86 | 93.33 | 82.86 | 92.38 | 1,525,965 | 0 |
| 06-Dec-2022 | 82.86 | 93.33 | 82.86 | 87.62 | 534,030 | 0 |
| 05-Dec-2022 | 84.76 | 91.43 | 82.86 | 91.43 | 794,535 | 0 |
| 02-Dec-2022 | 91.43 | 92.38 | 83.81 | 85.71 | 4,394,985 | 0 |
| 01-Dec-2022 | 93.33 | 93.33 | 90.48 | 91.43 | 1,775,970 | 0 |
| 30-Nov-2022 | 95.24 | 95.24 | 91.43 | 93.33 | 476,175 | 0 |
| 29-Nov-2022 | 97.14 | 97.14 | 93.33 | 94.29 | 1,389,465 | 0 |
| 28-Nov-2022 | 95.24 | 98.10 | 94.29 | 98.10 | 826,875 | 0 |
| 25-Nov-2022 | 97.14 | 98.10 | 94.29 | 96.19 | 299,145 | 0 |
| 24-Nov-2022 | 96.19 | 98.10 | 95.24 | 97.14 | 300,825 | 0 |
| 23-Nov-2022 | 99.05 | 99.05 | 96.19 | 96.19 | 415,380 | 0 |
| 22-Nov-2022 | 96.19 | 100.00 | 95.24 | 99.05 | 670,845 | 0 |
| 21-Nov-2022 | 99.05 | 99.05 | 95.24 | 98.10 | 1,209,810 | 0 |
| 18-Nov-2022 | 101.90 | 101.90 | 98.10 | 100.00 | 1,459,395 | 0 |
| 17-Nov-2022 | 102.86 | 102.86 | 99.05 | 101.90 | 1,343,790 | 0 |
| 16-Nov-2022 | 89.52 | 103.81 | 89.52 | 102.86 | 4,163,775 | 0 |
| 15-Nov-2022 | 84.76 | 99.05 | 84.76 | 99.05 | 5,558,700 | 0 |
| 14-Nov-2022 | 96.19 | 101.90 | 92.38 | 92.38 | 7,888,650 | 0 |
| 11-Nov-2022 | 100.00 | 101.90 | 100.00 | 101.90 | 1,125,180 | 0 |
| 10-Nov-2022 | 102.86 | 103.81 | 100.00 | 103.81 | 2,019,990 | 0 |
| 09-Nov-2022 | 103.81 | 103.81 | 101.90 | 102.86 | 410,025 | 0 |
| 08-Nov-2022 | 104.76 | 105.71 | 102.86 | 103.81 | 1,528,275 | 0 |
| 07-Nov-2022 | 104.76 | 104.76 | 102.86 | 103.81 | 1,327,515 | 0 |
| 04-Nov-2022 | 119.05 | 119.05 | 105.71 | 106.67 | 997,290 | 0 |
| 03-Nov-2022 | 109.52 | 109.52 | 107.62 | 108.57 | 75,810 | 0 |
| 02-Nov-2022 | 108.57 | 109.52 | 108.57 | 109.52 | 569,730 | 0 |
| 01-Nov-2022 | 110.48 | 110.48 | 107.62 | 110.48 | 764,505 | 0 |
| 31-Oct-2022 | 110.48 | 112.38 | 105.71 | 111.43 | 1,384,425 | 0 |
| 28-Oct-2022 | 105.71 | 109.52 | 103.81 | 109.52 | 1,354,710 | 0 |
| 27-Oct-2022 | 105.71 | 107.62 | 101.90 | 105.71 | 1,531,845 | 0 |