| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 542.50 | 545.00 | 540.00 | 540.00 | 889,400 | 0 |
| 15-Mar-2023 | 540.00 | 545.00 | 537.50 | 545.00 | 421,000 | 0 |
| 14-Mar-2023 | 535.00 | 545.00 | 535.00 | 540.00 | 583,000 | 0 |
| 13-Mar-2023 | 540.00 | 540.00 | 527.50 | 537.50 | 501,400 | 0 |
| 10-Mar-2023 | 525.00 | 532.50 | 522.50 | 532.50 | 445,000 | 0 |
| 09-Mar-2023 | 520.00 | 527.50 | 515.00 | 525.00 | 585,800 | 0 |
| 08-Mar-2023 | 507.50 | 520.00 | 507.50 | 520.00 | 738,400 | 0 |
| 07-Mar-2023 | 500.00 | 520.00 | 500.00 | 507.50 | 623,400 | 0 |
| 06-Mar-2023 | 492.50 | 500.00 | 490.00 | 500.00 | 515,800 | 0 |
| 03-Mar-2023 | 457.50 | 492.50 | 457.50 | 490.00 | 653,800 | 0 |
| 02-Mar-2023 | 477.50 | 480.00 | 457.50 | 460.00 | 923,600 | 0 |
| 01-Mar-2023 | 412.50 | 505.00 | 412.50 | 477.50 | 2,194,000 | 0 |
| 28-Feb-2023 | 425.00 | 425.00 | 412.50 | 412.50 | 1,329,400 | 0 |
| 27-Feb-2023 | 445.00 | 445.00 | 425.00 | 425.00 | 3,235,200 | 0 |
| 24-Feb-2023 | 465.00 | 465.00 | 445.00 | 445.00 | 3,556,200 | 0 |
| 23-Feb-2023 | 490.00 | 492.50 | 460.00 | 465.00 | 5,035,400 | 0 |
| 22-Feb-2023 | 500.00 | 502.50 | 485.00 | 492.50 | 1,424,200 | 0 |
| 21-Feb-2023 | 502.50 | 522.50 | 497.50 | 500.00 | 147,800 | 0 |
| 20-Feb-2023 | 507.50 | 525.00 | 497.50 | 500.00 | 512,600 | 0 |
| 17-Feb-2023 | 517.50 | 520.00 | 507.50 | 507.50 | 236,200 | 0 |
| 16-Feb-2023 | 527.50 | 527.50 | 507.50 | 517.50 | 810,400 | 0 |
| 15-Feb-2023 | 535.00 | 537.50 | 520.00 | 525.00 | 506,200 | 0 |
| 14-Feb-2023 | 537.50 | 550.00 | 532.50 | 535.00 | 785,600 | 0 |
| 13-Feb-2023 | 527.50 | 560.00 | 527.50 | 535.00 | 580,600 | 0 |
| 10-Feb-2023 | 537.50 | 537.50 | 515.00 | 527.50 | 605,000 | 0 |
| 09-Feb-2023 | 540.00 | 547.50 | 527.50 | 537.50 | 504,200 | 0 |
| 08-Feb-2023 | 532.50 | 540.00 | 527.50 | 540.00 | 450,800 | 0 |
| 07-Feb-2023 | 545.00 | 545.00 | 530.00 | 540.00 | 571,200 | 0 |
| 06-Feb-2023 | 540.00 | 565.00 | 530.00 | 545.00 | 411,800 | 0 |
| 03-Feb-2023 | 525.00 | 542.50 | 525.00 | 535.00 | 478,600 | 0 |
| 02-Feb-2023 | 570.00 | 570.00 | 542.50 | 545.00 | 1,152,200 | 0 |
| 01-Feb-2023 | 567.50 | 592.50 | 565.00 | 570.00 | 547,600 | 0 |
| 31-Jan-2023 | 572.50 | 587.50 | 567.50 | 570.00 | 402,400 | 0 |
| 30-Jan-2023 | 577.50 | 580.00 | 560.00 | 572.50 | 2,212,800 | 0 |
| 27-Jan-2023 | 570.00 | 577.50 | 547.50 | 577.50 | 1,458,400 | 0 |
| 26-Jan-2023 | 560.00 | 600.00 | 560.00 | 575.00 | 1,404,200 | 0 |
| 25-Jan-2023 | 542.50 | 567.50 | 540.00 | 560.00 | 1,019,600 | 0 |
| 24-Jan-2023 | 542.50 | 560.00 | 542.50 | 542.50 | 528,400 | 0 |
| 20-Jan-2023 | 542.50 | 600.00 | 537.50 | 545.00 | 3,053,000 | 0 |
| 19-Jan-2023 | 515.00 | 540.00 | 515.00 | 537.50 | 2,382,800 | 0 |
| 18-Jan-2023 | 500.00 | 582.50 | 475.00 | 512.50 | 4,099,400 | 0 |
| 17-Jan-2023 | 477.50 | 560.00 | 462.50 | 500.00 | 2,867,800 | 0 |
| 16-Jan-2023 | 450.00 | 487.50 | 450.00 | 477.50 | 542,000 | 0 |
| 13-Jan-2023 | 470.00 | 490.00 | 460.00 | 460.00 | 71,000 | 0 |
| 12-Jan-2023 | 470.00 | 485.00 | 462.50 | 467.50 | 567,200 | 0 |
| 11-Jan-2023 | 487.50 | 490.00 | 470.00 | 470.00 | 301,400 | 0 |
| 10-Jan-2023 | 487.50 | 490.00 | 467.50 | 487.50 | 427,800 | 0 |
| 09-Jan-2023 | 497.50 | 497.50 | 482.50 | 490.00 | 164,000 | 0 |
| 06-Jan-2023 | 477.50 | 495.00 | 477.50 | 487.50 | 161,800 | 0 |
| 05-Jan-2023 | 490.00 | 497.50 | 460.00 | 485.00 | 354,800 | 0 |
| 04-Jan-2023 | 497.50 | 505.00 | 485.00 | 490.00 | 631,600 | 0 |
| 03-Jan-2023 | 492.50 | 497.50 | 480.00 | 497.50 | 714,400 | 0 |
| 02-Jan-2023 | 445.00 | 490.00 | 445.00 | 490.00 | 1,048,400 | 0 |
| 30-Dec-2022 | 440.00 | 442.50 | 440.00 | 445.00 | 165,200 | 0 |
| 29-Dec-2022 | 437.50 | 440.00 | 437.50 | 437.50 | 86,200 | 0 |
| 28-Dec-2022 | 430.00 | 435.00 | 427.50 | 432.50 | 203,600 | 0 |
| 27-Dec-2022 | 450.00 | 455.00 | 422.50 | 427.50 | 1,415,400 | 0 |
| 26-Dec-2022 | 462.50 | 462.50 | 450.00 | 452.50 | 270,200 | 0 |
| 23-Dec-2022 | 465.00 | 465.00 | 457.50 | 460.00 | 211,800 | 0 |
| 22-Dec-2022 | 472.50 | 472.50 | 465.00 | 465.00 | 94,000 | 0 |
| 21-Dec-2022 | 485.00 | 485.00 | 467.50 | 470.00 | 413,200 | 0 |
| 20-Dec-2022 | 462.50 | 477.50 | 462.50 | 477.50 | 1,228,800 | 0 |
| 19-Dec-2022 | 465.00 | 472.50 | 462.50 | 462.50 | 249,000 | 0 |
| 16-Dec-2022 | 472.50 | 472.50 | 460.00 | 460.00 | 252,800 | 0 |
| 15-Dec-2022 | 462.50 | 472.50 | 462.50 | 467.50 | 185,000 | 0 |
| 14-Dec-2022 | 460.00 | 462.50 | 460.00 | 462.50 | 322,000 | 0 |
| 13-Dec-2022 | 460.00 | 477.50 | 445.00 | 460.00 | 2,776,200 | 0 |
| 12-Dec-2022 | 465.00 | 470.00 | 457.50 | 460.00 | 939,000 | 0 |
| 09-Dec-2022 | 460.00 | 465.00 | 442.50 | 465.00 | 1,593,000 | 0 |
| 08-Dec-2022 | 465.00 | 465.00 | 450.00 | 460.00 | 1,423,400 | 0 |
| 07-Dec-2022 | 495.00 | 525.00 | 462.50 | 465.00 | 4,833,400 | 0 |
| 06-Dec-2022 | 472.50 | 495.00 | 467.50 | 495.00 | 3,446,200 | 0 |
| 05-Dec-2022 | 465.00 | 480.00 | 465.00 | 472.50 | 2,423,600 | 0 |
| 02-Dec-2022 | 470.00 | 485.00 | 455.00 | 465.00 | 1,285,600 | 0 |
| 01-Dec-2022 | 417.50 | 480.00 | 417.50 | 465.00 | 2,654,200 | 0 |
| 30-Nov-2022 | 410.00 | 422.50 | 405.00 | 415.00 | 2,168,000 | 0 |
| 29-Nov-2022 | 415.00 | 417.50 | 402.50 | 405.00 | 1,323,600 | 0 |
| 28-Nov-2022 | 410.00 | 425.00 | 402.50 | 412.50 | 3,475,000 | 0 |
| 25-Nov-2022 | 402.50 | 417.50 | 395.00 | 410.00 | 3,041,000 | 0 |
| 24-Nov-2022 | 410.00 | 427.50 | 402.50 | 405.00 | 614,000 | 0 |
| 23-Nov-2022 | 417.50 | 437.50 | 400.00 | 410.00 | 1,030,200 | 0 |
| 22-Nov-2022 | 390.00 | 447.50 | 377.50 | 412.50 | 4,167,400 | 0 |
| 21-Nov-2022 | 375.00 | 392.50 | 372.50 | 387.50 | 3,071,000 | 0 |
| 18-Nov-2022 | 370.00 | 380.00 | 357.50 | 372.50 | 3,442,200 | 0 |
| 17-Nov-2022 | 347.50 | 372.50 | 325.00 | 365.00 | 31,473,400 | 0 |
| 16-Nov-2022 | 342.50 | 350.00 | 342.50 | 347.50 | 129,400 | 0 |
| 15-Nov-2022 | 347.50 | 352.50 | 340.00 | 342.50 | 6,140,600 | 0 |
| 14-Nov-2022 | 350.00 | 357.50 | 337.50 | 347.50 | 20,692,000 | 0 |
| 11-Nov-2022 | 372.50 | 372.50 | 335.00 | 350.00 | 16,234,400 | 0 |
| 10-Nov-2022 | 355.00 | 422.50 | 350.00 | 355.00 | 1,776,000 | 0 |
| 09-Nov-2022 | 350.00 | 355.00 | 342.50 | 345.00 | 9,764,400 | 0 |
| 08-Nov-2022 | 347.50 | 355.00 | 337.50 | 352.50 | 6,667,400 | 0 |
| 07-Nov-2022 | 345.00 | 370.00 | 337.50 | 347.50 | 6,493,400 | 0 |
| 04-Nov-2022 | 357.50 | 365.00 | 337.50 | 342.50 | 5,033,400 | 0 |
| 03-Nov-2022 | 337.50 | 370.00 | 332.50 | 337.50 | 5,512,200 | 0 |
| 02-Nov-2022 | 350.00 | 357.50 | 337.50 | 337.50 | 1,692,200 | 0 |
| 01-Nov-2022 | 365.00 | 365.00 | 345.00 | 347.50 | 1,796,400 | 0 |
| 31-Oct-2022 | 355.00 | 372.50 | 355.00 | 365.00 | 1,324,600 | 0 |
| 28-Oct-2022 | 377.50 | 377.50 | 352.50 | 355.00 | 2,524,200 | 0 |
| 27-Oct-2022 | 372.50 | 380.00 | 370.00 | 372.50 | 1,554,400 | 0 |