| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 242.00 | 246.00 | 232.00 | 238.00 | 855,900 | 0 |
| 15-Mar-2023 | 246.00 | 250.00 | 240.00 | 240.00 | 682,100 | 0 |
| 14-Mar-2023 | 250.00 | 252.00 | 246.00 | 246.00 | 353,200 | 0 |
| 13-Mar-2023 | 248.00 | 250.00 | 238.00 | 248.00 | 1,260,600 | 0 |
| 10-Mar-2023 | 260.00 | 260.00 | 246.00 | 250.00 | 1,428,000 | 0 |
| 09-Mar-2023 | 264.00 | 264.00 | 256.00 | 260.00 | 1,289,700 | 0 |
| 08-Mar-2023 | 270.00 | 270.00 | 262.00 | 262.00 | 1,753,500 | 0 |
| 07-Mar-2023 | 276.00 | 276.00 | 268.00 | 268.00 | 1,576,200 | 0 |
| 06-Mar-2023 | 278.00 | 278.00 | 272.00 | 276.00 | 359,500 | 0 |
| 03-Mar-2023 | 272.00 | 278.00 | 272.00 | 276.00 | 558,000 | 0 |
| 02-Mar-2023 | 276.00 | 278.00 | 272.00 | 272.00 | 996,300 | 0 |
| 01-Mar-2023 | 280.00 | 280.00 | 276.00 | 276.00 | 576,800 | 0 |
| 28-Feb-2023 | 276.00 | 280.00 | 276.00 | 276.00 | 411,900 | 0 |
| 27-Feb-2023 | 280.00 | 280.00 | 272.00 | 276.00 | 1,096,600 | 0 |
| 24-Feb-2023 | 286.00 | 288.00 | 278.00 | 280.00 | 1,690,500 | 0 |
| 23-Feb-2023 | 280.00 | 292.00 | 272.00 | 284.00 | 4,548,500 | 0 |
| 22-Feb-2023 | 280.00 | 282.00 | 276.00 | 278.00 | 540,100 | 0 |
| 21-Feb-2023 | 280.00 | 284.00 | 278.00 | 280.00 | 432,100 | 0 |
| 20-Feb-2023 | 282.00 | 286.00 | 278.00 | 280.00 | 1,636,300 | 0 |
| 17-Feb-2023 | 280.00 | 306.00 | 276.00 | 282.00 | 15,254,700 | 0 |
| 16-Feb-2023 | 278.00 | 282.00 | 276.00 | 280.00 | 606,400 | 0 |
| 15-Feb-2023 | 280.00 | 280.00 | 276.00 | 278.00 | 781,100 | 0 |
| 14-Feb-2023 | 278.00 | 282.00 | 276.00 | 280.00 | 837,800 | 0 |
| 13-Feb-2023 | 280.00 | 282.00 | 276.00 | 278.00 | 739,700 | 0 |
| 10-Feb-2023 | 286.00 | 286.00 | 278.00 | 280.00 | 1,865,900 | 0 |
| 09-Feb-2023 | 280.00 | 288.00 | 276.00 | 284.00 | 2,345,600 | 0 |
| 08-Feb-2023 | 280.00 | 284.00 | 278.00 | 280.00 | 1,026,800 | 0 |
| 07-Feb-2023 | 286.00 | 286.00 | 276.00 | 280.00 | 1,449,700 | 0 |
| 06-Feb-2023 | 276.00 | 288.00 | 276.00 | 282.00 | 1,810,200 | 0 |
| 03-Feb-2023 | 280.00 | 288.00 | 274.00 | 276.00 | 2,066,700 | 0 |
| 02-Feb-2023 | 266.00 | 294.00 | 266.00 | 280.00 | 8,716,200 | 0 |
| 01-Feb-2023 | 268.00 | 276.00 | 266.00 | 266.00 | 3,346,700 | 0 |
| 31-Jan-2023 | 268.00 | 274.00 | 266.00 | 266.00 | 4,057,200 | 0 |
| 30-Jan-2023 | 270.00 | 276.00 | 260.00 | 268.00 | 6,698,100 | 0 |
| 27-Jan-2023 | 294.00 | 298.00 | 276.00 | 276.00 | 6,665,600 | 0 |
| 26-Jan-2023 | 270.00 | 302.00 | 260.00 | 296.00 | 13,891,000 | 0 |
| 25-Jan-2023 | 262.00 | 278.00 | 260.00 | 266.00 | 6,289,200 | 0 |
| 24-Jan-2023 | 268.00 | 270.00 | 262.00 | 262.00 | 1,944,800 | 0 |
| 20-Jan-2023 | 270.00 | 272.00 | 264.00 | 268.00 | 1,585,000 | 0 |
| 19-Jan-2023 | 270.00 | 276.00 | 262.00 | 268.00 | 3,559,200 | 0 |
| 18-Jan-2023 | 266.00 | 278.00 | 260.00 | 268.00 | 3,712,300 | 0 |
| 17-Jan-2023 | 262.00 | 276.00 | 260.00 | 260.00 | 3,879,900 | 0 |
| 16-Jan-2023 | 268.00 | 272.00 | 252.00 | 260.00 | 1,646,800 | 0 |
| 13-Jan-2023 | 276.00 | 282.00 | 268.00 | 268.00 | 1,935,200 | 0 |
| 12-Jan-2023 | 264.00 | 280.00 | 262.00 | 276.00 | 3,084,000 | 0 |
| 11-Jan-2023 | 268.00 | 268.00 | 254.00 | 262.00 | 1,355,700 | 0 |
| 10-Jan-2023 | 288.00 | 290.00 | 266.00 | 266.00 | 6,466,400 | 0 |
| 09-Jan-2023 | 264.00 | 292.00 | 252.00 | 284.00 | 9,367,400 | 0 |
| 06-Jan-2023 | 258.00 | 266.00 | 248.00 | 260.00 | 1,622,900 | 0 |
| 05-Jan-2023 | 272.00 | 274.00 | 256.00 | 260.00 | 4,351,600 | 0 |
| 04-Jan-2023 | 278.00 | 286.00 | 260.00 | 274.00 | 8,586,700 | 0 |
| 03-Jan-2023 | 288.00 | 292.00 | 276.00 | 278.00 | 11,637,300 | 0 |
| 02-Jan-2023 | 320.00 | 322.00 | 296.00 | 296.00 | 10,682,700 | 0 |
| 30-Dec-2022 | 310.00 | 342.00 | 300.00 | 318.00 | 39,816,200 | 0 |
| 29-Dec-2022 | 276.00 | 324.00 | 276.00 | 310.00 | 32,456,600 | 0 |
| 28-Dec-2022 | 294.00 | 300.00 | 274.00 | 274.00 | 4,350,300 | 0 |
| 27-Dec-2022 | 250.00 | 300.00 | 244.00 | 294.00 | 18,256,500 | 0 |
| 26-Dec-2022 | 250.00 | 256.00 | 246.00 | 250.00 | 836,900 | 0 |
| 23-Dec-2022 | 250.00 | 262.00 | 246.00 | 248.00 | 1,265,200 | 0 |
| 22-Dec-2022 | 258.00 | 262.00 | 250.00 | 250.00 | 809,700 | 0 |
| 21-Dec-2022 | 262.00 | 280.00 | 256.00 | 256.00 | 6,827,100 | 0 |
| 20-Dec-2022 | 246.00 | 264.00 | 244.00 | 262.00 | 4,266,900 | 0 |
| 19-Dec-2022 | 246.00 | 248.00 | 244.00 | 246.00 | 691,900 | 0 |
| 16-Dec-2022 | 244.00 | 248.00 | 244.00 | 246.00 | 771,400 | 0 |
| 15-Dec-2022 | 232.00 | 250.00 | 232.00 | 246.00 | 796,100 | 0 |
| 14-Dec-2022 | 246.00 | 268.00 | 240.00 | 246.00 | 4,094,600 | 0 |
| 13-Dec-2022 | 266.00 | 266.00 | 244.00 | 244.00 | 5,421,200 | 0 |
| 12-Dec-2022 | 258.00 | 270.00 | 252.00 | 262.00 | 739,500 | 0 |
| 09-Dec-2022 | 250.00 | 270.00 | 250.00 | 258.00 | 493,600 | 0 |
| 08-Dec-2022 | 270.00 | 272.00 | 256.00 | 260.00 | 2,296,600 | 0 |
| 07-Dec-2022 | 284.00 | 290.00 | 272.00 | 272.00 | 2,108,400 | 0 |
| 06-Dec-2022 | 268.00 | 288.00 | 266.00 | 286.00 | 3,979,400 | 0 |
| 05-Dec-2022 | 290.00 | 298.00 | 282.00 | 284.00 | 2,990,500 | 0 |
| 02-Dec-2022 | 294.00 | 300.00 | 282.00 | 290.00 | 2,858,500 | 0 |
| 01-Dec-2022 | 290.00 | 322.00 | 278.00 | 294.00 | 21,668,400 | 0 |
| 30-Nov-2022 | 300.00 | 310.00 | 294.00 | 294.00 | 8,292,000 | 0 |
| 29-Nov-2022 | 334.00 | 334.00 | 314.00 | 314.00 | 6,098,900 | 0 |
| 28-Nov-2022 | 330.00 | 362.00 | 312.00 | 336.00 | 75,795,100 | 0 |
| 25-Nov-2022 | 242.00 | 296.00 | 242.00 | 296.00 | 20,572,600 | 0 |
| 24-Nov-2022 | 242.00 | 244.00 | 236.00 | 238.00 | 1,209,900 | 0 |
| 23-Nov-2022 | 246.00 | 250.00 | 242.00 | 242.00 | 752,800 | 0 |
| 22-Nov-2022 | 248.00 | 252.00 | 246.00 | 246.00 | 1,525,700 | 0 |
| 21-Nov-2022 | 242.00 | 250.00 | 242.00 | 248.00 | 629,800 | 0 |
| 18-Nov-2022 | 260.00 | 260.00 | 242.00 | 246.00 | 3,842,400 | 0 |
| 17-Nov-2022 | 272.00 | 272.00 | 258.00 | 260.00 | 3,686,600 | 0 |
| 16-Nov-2022 | 284.00 | 284.00 | 270.00 | 272.00 | 2,881,300 | 0 |
| 15-Nov-2022 | 286.00 | 288.00 | 280.00 | 284.00 | 1,132,800 | 0 |
| 14-Nov-2022 | 290.00 | 296.00 | 284.00 | 286.00 | 2,691,000 | 0 |
| 11-Nov-2022 | 286.00 | 294.00 | 280.00 | 288.00 | 1,115,500 | 0 |
| 10-Nov-2022 | 306.00 | 308.00 | 284.00 | 286.00 | 6,433,400 | 0 |
| 09-Nov-2022 | 310.00 | 312.00 | 302.00 | 304.00 | 957,000 | 0 |
| 08-Nov-2022 | 308.00 | 320.00 | 306.00 | 310.00 | 1,239,800 | 0 |
| 07-Nov-2022 | 312.00 | 312.00 | 308.00 | 310.00 | 498,600 | 0 |
| 04-Nov-2022 | 314.00 | 316.00 | 310.00 | 310.00 | 564,600 | 0 |
| 03-Nov-2022 | 314.00 | 320.00 | 310.00 | 312.00 | 523,000 | 0 |
| 02-Nov-2022 | 314.00 | 318.00 | 312.00 | 314.00 | 556,500 | 0 |
| 01-Nov-2022 | 316.00 | 324.00 | 312.00 | 318.00 | 1,077,400 | 0 |
| 31-Oct-2022 | 320.00 | 320.00 | 314.00 | 316.00 | 653,100 | 0 |
| 28-Oct-2022 | 316.00 | 320.00 | 314.00 | 318.00 | 2,189,600 | 0 |
| 27-Oct-2022 | 324.00 | 324.00 | 316.00 | 316.00 | 3,002,400 | 0 |