| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 296.00 | 310.00 | 286.00 | 292.00 | 8,449,400 | 0 |
| 15-Mar-2023 | 294.00 | 304.00 | 294.00 | 300.00 | 10,597,400 | 0 |
| 14-Mar-2023 | 308.00 | 312.00 | 290.00 | 294.00 | 10,150,500 | 0 |
| 13-Mar-2023 | 294.00 | 310.00 | 294.00 | 310.00 | 6,367,500 | 0 |
| 10-Mar-2023 | 300.00 | 308.00 | 294.00 | 294.00 | 10,392,500 | 0 |
| 09-Mar-2023 | 308.00 | 318.00 | 294.00 | 300.00 | 9,964,000 | 0 |
| 08-Mar-2023 | 296.00 | 310.00 | 292.00 | 308.00 | 7,920,200 | 0 |
| 07-Mar-2023 | 312.00 | 320.00 | 292.00 | 296.00 | 10,278,000 | 0 |
| 06-Mar-2023 | 298.00 | 316.00 | 296.00 | 312.00 | 9,454,400 | 0 |
| 03-Mar-2023 | 304.00 | 310.00 | 290.00 | 298.00 | 9,975,400 | 0 |
| 02-Mar-2023 | 304.00 | 322.00 | 282.00 | 304.00 | 14,056,100 | 0 |
| 01-Mar-2023 | 330.00 | 330.00 | 302.00 | 304.00 | 10,678,700 | 0 |
| 28-Feb-2023 | 304.00 | 332.00 | 304.00 | 328.00 | 11,281,300 | 0 |
| 27-Feb-2023 | 310.00 | 316.00 | 296.00 | 304.00 | 8,128,100 | 0 |
| 24-Feb-2023 | 302.00 | 312.00 | 292.00 | 310.00 | 10,611,300 | 0 |
| 23-Feb-2023 | 300.00 | 302.00 | 286.00 | 300.00 | 10,710,800 | 0 |
| 22-Feb-2023 | 294.00 | 312.00 | 294.00 | 300.00 | 9,991,000 | 0 |
| 21-Feb-2023 | 284.00 | 296.00 | 274.00 | 292.00 | 10,367,700 | 0 |
| 20-Feb-2023 | 304.00 | 308.00 | 274.00 | 284.00 | 9,829,400 | 0 |
| 17-Feb-2023 | 296.00 | 302.00 | 270.00 | 302.00 | 11,105,400 | 0 |
| 16-Feb-2023 | 238.00 | 278.00 | 238.00 | 278.00 | 11,504,400 | 0 |
| 15-Feb-2023 | 270.00 | 296.00 | 252.00 | 254.00 | 7,310,300 | 0 |
| 14-Feb-2023 | 288.00 | 308.00 | 278.00 | 278.00 | 2,703,900 | 0 |
| 13-Feb-2023 | 342.00 | 342.00 | 308.00 | 308.00 | 7,385,300 | 0 |
| 10-Feb-2023 | 382.00 | 386.00 | 342.00 | 342.00 | 7,681,500 | 0 |
| 09-Feb-2023 | 352.00 | 380.00 | 350.00 | 380.00 | 9,582,900 | 0 |
| 08-Feb-2023 | 364.00 | 374.00 | 350.00 | 352.00 | 8,650,100 | 0 |
| 07-Feb-2023 | 388.00 | 396.00 | 362.00 | 362.00 | 4,206,100 | 0 |
| 06-Feb-2023 | 366.00 | 396.00 | 356.00 | 390.00 | 8,067,600 | 0 |
| 03-Feb-2023 | 366.00 | 372.00 | 342.00 | 366.00 | 7,915,000 | 0 |
| 02-Feb-2023 | 400.00 | 402.00 | 368.00 | 380.00 | 7,154,500 | 0 |
| 01-Feb-2023 | 396.00 | 410.00 | 388.00 | 402.00 | 7,442,800 | 0 |
| 31-Jan-2023 | 404.00 | 408.00 | 386.00 | 398.00 | 6,471,300 | 0 |
| 30-Jan-2023 | 382.00 | 410.00 | 378.00 | 396.00 | 9,974,800 | 0 |
| 27-Jan-2023 | 382.00 | 388.00 | 366.00 | 382.00 | 10,613,500 | 0 |
| 26-Jan-2023 | 348.00 | 382.00 | 324.00 | 378.00 | 7,018,700 | 0 |
| 25-Jan-2023 | 358.00 | 362.00 | 336.00 | 348.00 | 11,040,500 | 0 |
| 24-Jan-2023 | 330.00 | 356.00 | 322.00 | 356.00 | 7,924,100 | 0 |
| 20-Jan-2023 | 354.00 | 356.00 | 314.00 | 332.00 | 7,200,800 | 0 |
| 19-Jan-2023 | 334.00 | 356.00 | 332.00 | 346.00 | 14,807,100 | 0 |
| 18-Jan-2023 | 316.00 | 336.00 | 310.00 | 332.00 | 12,114,800 | 0 |
| 17-Jan-2023 | 300.00 | 312.00 | 296.00 | 312.00 | 10,004,400 | 0 |
| 16-Jan-2023 | 302.00 | 310.00 | 298.00 | 300.00 | 10,305,600 | 0 |
| 13-Jan-2023 | 306.00 | 312.00 | 294.00 | 302.00 | 11,104,100 | 0 |
| 12-Jan-2023 | 284.00 | 306.00 | 280.00 | 306.00 | 12,831,600 | 0 |
| 11-Jan-2023 | 284.00 | 296.00 | 270.00 | 282.00 | 10,870,400 | 0 |
| 10-Jan-2023 | 312.00 | 314.00 | 282.00 | 284.00 | 6,102,300 | 0 |
| 09-Jan-2023 | 282.00 | 310.00 | 256.00 | 310.00 | 7,486,400 | 0 |
| 06-Jan-2023 | 306.00 | 310.00 | 274.00 | 282.00 | 10,885,800 | 0 |
| 05-Jan-2023 | 310.00 | 320.00 | 290.00 | 304.00 | 7,986,300 | 0 |
| 04-Jan-2023 | 290.00 | 316.00 | 290.00 | 310.00 | 11,060,000 | 0 |
| 03-Jan-2023 | 290.00 | 298.00 | 284.00 | 290.00 | 7,602,300 | 0 |
| 02-Jan-2023 | 288.00 | 300.00 | 272.00 | 288.00 | 11,029,100 | 0 |
| 30-Dec-2022 | 284.00 | 304.00 | 276.00 | 284.00 | 8,713,700 | 0 |
| 29-Dec-2022 | 314.00 | 340.00 | 284.00 | 284.00 | 13,046,000 | 0 |
| 28-Dec-2022 | 310.00 | 318.00 | 304.00 | 314.00 | 10,155,400 | 0 |
| 27-Dec-2022 | 294.00 | 316.00 | 288.00 | 310.00 | 11,846,300 | 0 |
| 26-Dec-2022 | 290.00 | 298.00 | 270.00 | 294.00 | 10,907,900 | 0 |
| 23-Dec-2022 | 306.00 | 306.00 | 286.00 | 290.00 | 11,970,000 | 0 |
| 22-Dec-2022 | 316.00 | 322.00 | 298.00 | 300.00 | 9,302,100 | 0 |
| 21-Dec-2022 | 294.00 | 322.00 | 270.00 | 314.00 | 8,096,400 | 0 |
| 20-Dec-2022 | 316.00 | 326.00 | 280.00 | 294.00 | 14,919,900 | 0 |
| 19-Dec-2022 | 286.00 | 310.00 | 286.00 | 310.00 | 17,666,900 | 0 |
| 16-Dec-2022 | 260.00 | 282.00 | 246.00 | 282.00 | 20,061,500 | 0 |
| 15-Dec-2022 | 240.00 | 258.00 | 240.00 | 258.00 | 16,105,600 | 0 |
| 14-Dec-2022 | 216.00 | 236.00 | 202.00 | 236.00 | 15,997,000 | 0 |
| 13-Dec-2022 | 220.00 | 222.00 | 186.00 | 216.00 | 15,178,200 | 0 |
| 12-Dec-2022 | 195.00 | 206.00 | 193.00 | 206.00 | 2,788,600 | 0 |
| 09-Dec-2022 | 174.00 | 189.00 | 155.00 | 189.00 | 11,954,100 | 0 |
| 08-Dec-2022 | 152.00 | 178.00 | 146.00 | 172.00 | 11,937,300 | 0 |
| 07-Dec-2022 | 180.00 | 180.00 | 162.00 | 162.00 | 10,758,600 | 0 |
| 06-Dec-2022 | 195.00 | 195.00 | 180.00 | 180.00 | 14,429,400 | 0 |
| 05-Dec-2022 | 198.00 | 204.00 | 181.00 | 196.00 | 19,398,200 | 0 |
| 02-Dec-2022 | 200.00 | 218.00 | 180.00 | 198.00 | 11,708,500 | 0 |
| 01-Dec-2022 | 222.00 | 224.00 | 200.00 | 200.00 | 13,696,800 | 0 |
| 30-Nov-2022 | 216.00 | 230.00 | 216.00 | 222.00 | 9,390,200 | 0 |
| 29-Nov-2022 | 228.00 | 234.00 | 220.00 | 222.00 | 9,972,800 | 0 |
| 28-Nov-2022 | 246.00 | 246.00 | 222.00 | 230.00 | 10,579,000 | 0 |
| 25-Nov-2022 | 228.00 | 232.00 | 220.00 | 226.00 | 1,928,500 | 0 |
| 24-Nov-2022 | 226.00 | 232.00 | 216.00 | 228.00 | 1,950,800 | 0 |
| 23-Nov-2022 | 226.00 | 238.00 | 214.00 | 226.00 | 3,018,900 | 0 |
| 22-Nov-2022 | 242.00 | 244.00 | 210.00 | 224.00 | 6,121,000 | 0 |
| 21-Nov-2022 | 212.00 | 232.00 | 210.00 | 232.00 | 6,740,400 | 0 |
| 18-Nov-2022 | 180.00 | 216.00 | 180.00 | 212.00 | 10,708,800 | 0 |
| 17-Nov-2022 | 230.00 | 242.00 | 198.00 | 198.00 | 11,383,500 | 0 |
| 16-Nov-2022 | 220.00 | 220.00 | 210.00 | 220.00 | 2,071,400 | 0 |
| 15-Nov-2022 | 187.00 | 200.00 | 186.00 | 200.00 | 2,339,200 | 0 |
| 14-Nov-2022 | 172.00 | 182.00 | 168.00 | 182.00 | 2,274,000 | 0 |
| 11-Nov-2022 | 154.00 | 166.00 | 154.00 | 166.00 | 5,529,000 | 0 |
| 10-Nov-2022 | 139.00 | 151.00 | 139.00 | 151.00 | 2,072,400 | 0 |
| 09-Nov-2022 | 114.00 | 138.00 | 114.00 | 138.00 | 11,624,300 | 0 |
| 08-Nov-2022 | 145.00 | 152.00 | 126.00 | 126.00 | 3,508,900 | 0 |
| 07-Nov-2022 | 130.00 | 139.00 | 128.00 | 139.00 | 1,983,400 | 0 |
| 04-Nov-2022 | 118.00 | 127.00 | 118.00 | 127.00 | 1,571,300 | 0 |
| 03-Nov-2022 | 106.00 | 116.00 | 106.00 | 116.00 | 4,801,200 | 0 |
| 02-Nov-2022 | 98.00 | 107.00 | 98.00 | 106.00 | 5,164,400 | 0 |
| 01-Nov-2022 | 95.00 | 103.00 | 94.00 | 98.00 | 5,378,500 | 0 |
| 31-Oct-2022 | 93.00 | 96.00 | 92.00 | 94.00 | 979,700 | 0 |
| 28-Oct-2022 | 96.00 | 96.00 | 88.00 | 93.00 | 2,005,300 | 0 |
| 27-Oct-2022 | 93.00 | 101.00 | 92.00 | 92.00 | 5,152,900 | 0 |