| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 153.00 | 161.00 | 149.00 | 158.00 | 29,357,500 | 0 |
| 15-Mar-2023 | 166.00 | 178.00 | 155.00 | 156.00 | 159,378,700 | 0 |
| 14-Mar-2023 | 165.00 | 173.00 | 162.00 | 166.00 | 38,351,800 | 0 |
| 13-Mar-2023 | 168.00 | 173.00 | 162.00 | 166.00 | 43,046,300 | 0 |
| 10-Mar-2023 | 163.00 | 172.00 | 155.00 | 167.00 | 42,410,500 | 0 |
| 09-Mar-2023 | 163.00 | 171.00 | 162.00 | 165.00 | 59,632,100 | 0 |
| 08-Mar-2023 | 150.00 | 164.00 | 148.00 | 162.00 | 47,859,700 | 0 |
| 07-Mar-2023 | 170.00 | 174.00 | 159.00 | 159.00 | 29,827,900 | 0 |
| 06-Mar-2023 | 168.00 | 173.00 | 167.00 | 170.00 | 64,454,200 | 0 |
| 03-Mar-2023 | 164.00 | 171.00 | 164.00 | 168.00 | 58,597,500 | 0 |
| 02-Mar-2023 | 166.00 | 169.00 | 161.00 | 164.00 | 67,089,200 | 0 |
| 01-Mar-2023 | 157.00 | 175.00 | 157.00 | 165.00 | 127,245,500 | 0 |
| 28-Feb-2023 | 160.00 | 164.00 | 155.00 | 156.00 | 40,717,400 | 0 |
| 27-Feb-2023 | 158.00 | 165.00 | 150.00 | 161.00 | 70,576,200 | 0 |
| 24-Feb-2023 | 170.00 | 173.00 | 161.00 | 161.00 | 10,452,500 | 0 |
| 23-Feb-2023 | 186.00 | 188.00 | 173.00 | 173.00 | 60,009,300 | 0 |
| 22-Feb-2023 | 150.00 | 186.00 | 150.00 | 186.00 | 268,856,500 | 0 |
| 21-Feb-2023 | 170.00 | 170.00 | 160.00 | 160.00 | 31,438,800 | 0 |
| 20-Feb-2023 | 184.00 | 184.00 | 171.00 | 171.00 | 7,804,000 | 0 |
| 17-Feb-2023 | 186.00 | 193.00 | 183.00 | 183.00 | 13,487,400 | 0 |
| 16-Feb-2023 | 212.00 | 214.00 | 196.00 | 196.00 | 21,304,500 | 0 |
| 15-Feb-2023 | 181.00 | 220.00 | 181.00 | 210.00 | 201,743,600 | 0 |
| 14-Feb-2023 | 149.00 | 183.00 | 148.00 | 181.00 | 209,430,700 | 0 |
| 13-Feb-2023 | 130.00 | 148.00 | 130.00 | 148.00 | 71,834,700 | 0 |
| 10-Feb-2023 | 128.00 | 130.00 | 118.00 | 130.00 | 114,830,700 | 0 |
| 09-Feb-2023 | 134.00 | 135.00 | 124.00 | 125.00 | 30,636,700 | 0 |
| 08-Feb-2023 | 134.00 | 134.00 | 131.00 | 133.00 | 10,068,300 | 0 |
| 07-Feb-2023 | 134.00 | 135.00 | 130.00 | 132.00 | 23,574,200 | 0 |
| 06-Feb-2023 | 128.00 | 140.00 | 124.00 | 132.00 | 76,153,300 | 0 |
| 03-Feb-2023 | 108.00 | 137.00 | 107.00 | 124.00 | 128,181,700 | 0 |
| 02-Feb-2023 | 111.00 | 111.00 | 107.00 | 107.00 | 11,471,600 | 0 |
| 01-Feb-2023 | 104.00 | 109.00 | 102.00 | 109.00 | 16,607,800 | 0 |
| 31-Jan-2023 | 98.00 | 114.00 | 97.00 | 104.00 | 44,745,600 | 0 |
| 30-Jan-2023 | 98.00 | 98.00 | 96.00 | 98.00 | 12,705,400 | 0 |
| 27-Jan-2023 | 88.00 | 98.00 | 88.00 | 97.00 | 12,173,900 | 0 |
| 26-Jan-2023 | 91.00 | 95.00 | 91.00 | 94.00 | 9,346,300 | 0 |
| 25-Jan-2023 | 95.00 | 97.00 | 91.00 | 92.00 | 22,419,800 | 0 |
| 24-Jan-2023 | 101.00 | 103.00 | 95.00 | 95.00 | 26,008,700 | 0 |
| 20-Jan-2023 | 104.00 | 104.00 | 95.00 | 100.00 | 28,674,400 | 0 |
| 19-Jan-2023 | 103.00 | 105.00 | 98.00 | 99.00 | 17,423,300 | 0 |
| 18-Jan-2023 | 95.00 | 105.00 | 95.00 | 100.00 | 30,004,000 | 0 |
| 17-Jan-2023 | 98.00 | 100.00 | 92.00 | 99.00 | 33,459,800 | 0 |
| 16-Jan-2023 | 99.00 | 106.00 | 98.00 | 98.00 | 9,586,400 | 0 |
| 13-Jan-2023 | 105.00 | 112.00 | 104.00 | 105.00 | 21,612,200 | 0 |
| 12-Jan-2023 | 118.00 | 119.00 | 111.00 | 111.00 | 18,509,600 | 0 |
| 11-Jan-2023 | 125.00 | 127.00 | 117.00 | 119.00 | 12,911,900 | 0 |
| 10-Jan-2023 | 131.00 | 132.00 | 125.00 | 125.00 | 5,336,200 | 0 |
| 09-Jan-2023 | 131.00 | 133.00 | 127.00 | 131.00 | 20,310,400 | 0 |
| 06-Jan-2023 | 133.00 | 133.00 | 125.00 | 131.00 | 11,793,300 | 0 |
| 05-Jan-2023 | 136.00 | 138.00 | 128.00 | 130.00 | 12,795,400 | 0 |
| 04-Jan-2023 | 133.00 | 140.00 | 128.00 | 135.00 | 17,104,900 | 0 |
| 03-Jan-2023 | 125.00 | 136.00 | 125.00 | 133.00 | 12,813,100 | 0 |
| 02-Jan-2023 | 134.00 | 134.00 | 126.00 | 133.00 | 8,829,900 | 0 |
| 30-Dec-2022 | 139.00 | 139.00 | 130.00 | 134.00 | 5,014,100 | 0 |
| 29-Dec-2022 | 145.00 | 153.00 | 136.00 | 137.00 | 19,587,600 | 0 |
| 28-Dec-2022 | 146.00 | 155.00 | 141.00 | 143.00 | 39,993,300 | 0 |
| 27-Dec-2022 | 152.00 | 157.00 | 140.00 | 145.00 | 36,475,800 | 0 |
| 26-Dec-2022 | 151.00 | 159.00 | 144.00 | 147.00 | 42,592,100 | 0 |
| 23-Dec-2022 | 150.00 | 158.00 | 148.00 | 149.00 | 34,956,100 | 0 |
| 22-Dec-2022 | 154.00 | 157.00 | 145.00 | 148.00 | 46,671,900 | 0 |
| 21-Dec-2022 | 154.00 | 156.00 | 146.00 | 150.00 | 54,306,700 | 0 |
| 20-Dec-2022 | 152.00 | 159.00 | 152.00 | 154.00 | 47,060,300 | 0 |
| 19-Dec-2022 | 160.00 | 166.00 | 153.00 | 155.00 | 65,485,100 | 0 |
| 16-Dec-2022 | 168.00 | 170.00 | 159.00 | 160.00 | 54,171,600 | 0 |
| 15-Dec-2022 | 168.00 | 173.00 | 163.00 | 168.00 | 48,526,200 | 0 |
| 14-Dec-2022 | 166.00 | 173.00 | 163.00 | 166.00 | 53,610,000 | 0 |
| 13-Dec-2022 | 175.00 | 184.00 | 165.00 | 166.00 | 33,763,500 | 0 |
| 12-Dec-2022 | 190.00 | 190.00 | 177.00 | 177.00 | 25,009,400 | 0 |
| 09-Dec-2022 | 206.00 | 208.00 | 190.00 | 190.00 | 16,695,200 | 0 |
| 08-Dec-2022 | 210.00 | 216.00 | 202.00 | 204.00 | 13,590,400 | 0 |
| 07-Dec-2022 | 218.00 | 222.00 | 204.00 | 210.00 | 56,185,200 | 0 |
| 06-Dec-2022 | 214.00 | 220.00 | 204.00 | 218.00 | 18,153,100 | 0 |
| 05-Dec-2022 | 218.00 | 218.00 | 202.00 | 214.00 | 13,190,000 | 0 |
| 02-Dec-2022 | 208.00 | 230.00 | 200.00 | 214.00 | 50,224,200 | 0 |
| 01-Dec-2022 | 208.00 | 212.00 | 199.00 | 208.00 | 43,866,600 | 0 |
| 30-Nov-2022 | 200.00 | 210.00 | 193.00 | 206.00 | 41,705,800 | 0 |
| 29-Nov-2022 | 204.00 | 204.00 | 193.00 | 200.00 | 11,833,800 | 0 |
| 28-Nov-2022 | 202.00 | 210.00 | 200.00 | 202.00 | 22,262,600 | 0 |
| 25-Nov-2022 | 183.00 | 214.00 | 183.00 | 202.00 | 69,266,700 | 0 |
| 24-Nov-2022 | 184.00 | 188.00 | 180.00 | 184.00 | 12,030,400 | 0 |
| 23-Nov-2022 | 188.00 | 191.00 | 183.00 | 184.00 | 40,575,600 | 0 |
| 22-Nov-2022 | 190.00 | 191.00 | 186.00 | 188.00 | 8,158,500 | 0 |
| 21-Nov-2022 | 192.00 | 193.00 | 183.00 | 190.00 | 30,085,000 | 0 |
| 18-Nov-2022 | 184.00 | 193.00 | 183.00 | 191.00 | 24,312,700 | 0 |
| 17-Nov-2022 | 181.00 | 183.00 | 172.00 | 183.00 | 23,220,200 | 0 |
| 16-Nov-2022 | 182.00 | 188.00 | 168.00 | 175.00 | 40,836,600 | 0 |
| 15-Nov-2022 | 196.00 | 196.00 | 180.00 | 180.00 | 37,252,600 | 0 |
| 14-Nov-2022 | 182.00 | 193.00 | 174.00 | 193.00 | 65,655,000 | 0 |
| 11-Nov-2022 | 192.00 | 195.00 | 180.00 | 181.00 | 27,578,500 | 0 |
| 10-Nov-2022 | 173.00 | 196.00 | 170.00 | 191.00 | 110,548,600 | 0 |
| 09-Nov-2022 | 161.00 | 174.00 | 158.00 | 174.00 | 17,690,300 | 0 |
| 08-Nov-2022 | 161.00 | 166.00 | 150.00 | 159.00 | 16,406,200 | 0 |
| 07-Nov-2022 | 171.00 | 175.00 | 160.00 | 160.00 | 39,046,100 | 0 |
| 04-Nov-2022 | 153.00 | 173.00 | 153.00 | 171.00 | 15,027,000 | 0 |
| 03-Nov-2022 | 163.00 | 165.00 | 159.00 | 161.00 | 8,727,300 | 0 |
| 02-Nov-2022 | 161.00 | 171.00 | 158.00 | 162.00 | 15,818,000 | 0 |
| 01-Nov-2022 | 173.00 | 179.00 | 161.00 | 161.00 | 26,784,500 | 0 |
| 31-Oct-2022 | 174.00 | 178.00 | 172.00 | 173.00 | 5,050,800 | 0 |
| 28-Oct-2022 | 180.00 | 182.00 | 172.00 | 174.00 | 10,096,700 | 0 |
| 27-Oct-2022 | 174.00 | 182.00 | 173.00 | 174.00 | 17,023,700 | 0 |