| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 101.00 | 107.00 | 100.00 | 100.00 | 13,897,600 | 0 |
| 15-Mar-2023 | 113.00 | 114.00 | 107.00 | 107.00 | 10,791,600 | 0 |
| 14-Mar-2023 | 120.00 | 120.00 | 112.00 | 113.00 | 7,058,200 | 0 |
| 13-Mar-2023 | 121.00 | 124.00 | 117.00 | 120.00 | 5,476,400 | 0 |
| 10-Mar-2023 | 120.00 | 124.00 | 117.00 | 120.00 | 7,839,100 | 0 |
| 09-Mar-2023 | 126.00 | 126.00 | 119.00 | 120.00 | 15,246,400 | 0 |
| 08-Mar-2023 | 138.00 | 138.00 | 126.00 | 126.00 | 17,516,700 | 0 |
| 07-Mar-2023 | 136.00 | 139.00 | 133.00 | 135.00 | 6,341,300 | 0 |
| 06-Mar-2023 | 137.00 | 139.00 | 135.00 | 136.00 | 8,085,900 | 0 |
| 03-Mar-2023 | 139.00 | 143.00 | 135.00 | 137.00 | 32,489,800 | 0 |
| 02-Mar-2023 | 137.00 | 137.00 | 130.00 | 137.00 | 14,573,900 | 0 |
| 01-Mar-2023 | 137.00 | 139.00 | 134.00 | 134.00 | 8,819,000 | 0 |
| 28-Feb-2023 | 137.00 | 142.00 | 134.00 | 137.00 | 26,619,800 | 0 |
| 27-Feb-2023 | 137.00 | 140.00 | 133.00 | 137.00 | 10,595,800 | 0 |
| 24-Feb-2023 | 139.00 | 143.00 | 136.00 | 137.00 | 13,455,800 | 0 |
| 23-Feb-2023 | 145.00 | 153.00 | 135.00 | 139.00 | 69,276,500 | 0 |
| 22-Feb-2023 | 146.00 | 147.00 | 139.00 | 143.00 | 50,947,400 | 0 |
| 21-Feb-2023 | 136.00 | 147.00 | 135.00 | 142.00 | 100,029,300 | 0 |
| 20-Feb-2023 | 126.00 | 138.00 | 126.00 | 135.00 | 70,604,700 | 0 |
| 17-Feb-2023 | 128.00 | 129.00 | 126.00 | 126.00 | 7,320,900 | 0 |
| 16-Feb-2023 | 129.00 | 130.00 | 126.00 | 127.00 | 19,010,700 | 0 |
| 15-Feb-2023 | 127.00 | 139.00 | 127.00 | 129.00 | 135,644,300 | 0 |
| 14-Feb-2023 | 128.00 | 131.00 | 125.00 | 127.00 | 12,895,600 | 0 |
| 13-Feb-2023 | 125.00 | 130.00 | 125.00 | 128.00 | 17,258,100 | 0 |
| 10-Feb-2023 | 126.00 | 126.00 | 121.00 | 124.00 | 13,515,500 | 0 |
| 09-Feb-2023 | 129.00 | 130.00 | 124.00 | 125.00 | 17,740,500 | 0 |
| 08-Feb-2023 | 133.00 | 134.00 | 126.00 | 129.00 | 25,157,600 | 0 |
| 07-Feb-2023 | 122.00 | 139.00 | 121.00 | 132.00 | 124,311,000 | 0 |
| 06-Feb-2023 | 117.00 | 123.00 | 115.00 | 121.00 | 37,968,500 | 0 |
| 03-Feb-2023 | 115.00 | 119.00 | 112.00 | 116.00 | 14,068,800 | 0 |
| 02-Feb-2023 | 118.00 | 119.00 | 113.00 | 115.00 | 15,131,900 | 0 |
| 01-Feb-2023 | 115.00 | 118.00 | 115.00 | 118.00 | 5,184,200 | 0 |
| 31-Jan-2023 | 118.00 | 120.00 | 116.00 | 117.00 | 7,099,300 | 0 |
| 30-Jan-2023 | 118.00 | 126.00 | 116.00 | 118.00 | 27,572,100 | 0 |
| 27-Jan-2023 | 117.00 | 126.00 | 116.00 | 118.00 | 19,717,100 | 0 |
| 26-Jan-2023 | 120.00 | 120.00 | 115.00 | 117.00 | 8,160,200 | 0 |
| 25-Jan-2023 | 119.00 | 120.00 | 116.00 | 118.00 | 7,691,100 | 0 |
| 24-Jan-2023 | 126.00 | 128.00 | 118.00 | 119.00 | 16,134,600 | 0 |
| 20-Jan-2023 | 116.00 | 131.00 | 116.00 | 126.00 | 47,670,900 | 0 |
| 19-Jan-2023 | 118.00 | 119.00 | 116.00 | 117.00 | 3,345,300 | 0 |
| 18-Jan-2023 | 120.00 | 124.00 | 116.00 | 117.00 | 13,246,700 | 0 |
| 17-Jan-2023 | 119.00 | 121.00 | 116.00 | 118.00 | 6,094,800 | 0 |
| 16-Jan-2023 | 119.00 | 120.00 | 116.00 | 119.00 | 5,118,200 | 0 |
| 13-Jan-2023 | 119.00 | 123.00 | 117.00 | 117.00 | 4,386,100 | 0 |
| 12-Jan-2023 | 123.00 | 124.00 | 119.00 | 119.00 | 6,102,600 | 0 |
| 11-Jan-2023 | 120.00 | 130.00 | 120.00 | 122.00 | 18,459,300 | 0 |
| 10-Jan-2023 | 116.00 | 125.00 | 109.00 | 120.00 | 21,646,500 | 0 |
| 09-Jan-2023 | 121.00 | 123.00 | 115.00 | 116.00 | 5,484,800 | 0 |
| 06-Jan-2023 | 118.00 | 126.00 | 118.00 | 120.00 | 11,675,200 | 0 |
| 05-Jan-2023 | 135.00 | 138.00 | 126.00 | 126.00 | 18,970,300 | 0 |
| 04-Jan-2023 | 143.00 | 146.00 | 135.00 | 135.00 | 7,434,900 | 0 |
| 03-Jan-2023 | 135.00 | 147.00 | 135.00 | 142.00 | 5,176,700 | 0 |
| 02-Jan-2023 | 145.00 | 148.00 | 140.00 | 143.00 | 9,334,600 | 0 |
| 30-Dec-2022 | 149.00 | 150.00 | 146.00 | 146.00 | 4,288,100 | 0 |
| 29-Dec-2022 | 147.00 | 149.00 | 146.00 | 149.00 | 3,781,700 | 0 |
| 28-Dec-2022 | 149.00 | 151.00 | 146.00 | 147.00 | 3,717,600 | 0 |
| 27-Dec-2022 | 146.00 | 153.00 | 146.00 | 149.00 | 5,947,500 | 0 |
| 26-Dec-2022 | 154.00 | 157.00 | 149.00 | 150.00 | 5,039,400 | 0 |
| 23-Dec-2022 | 160.00 | 160.00 | 153.00 | 154.00 | 5,716,100 | 0 |
| 22-Dec-2022 | 156.00 | 160.00 | 155.00 | 155.00 | 7,579,700 | 0 |
| 21-Dec-2022 | 156.00 | 162.00 | 155.00 | 156.00 | 8,876,500 | 0 |
| 20-Dec-2022 | 165.00 | 172.00 | 161.00 | 161.00 | 26,085,100 | 0 |
| 19-Dec-2022 | 154.00 | 167.00 | 153.00 | 165.00 | 20,481,400 | 0 |
| 16-Dec-2022 | 158.00 | 160.00 | 153.00 | 157.00 | 4,721,200 | 0 |
| 15-Dec-2022 | 159.00 | 162.00 | 153.00 | 159.00 | 8,381,400 | 0 |
| 14-Dec-2022 | 163.00 | 168.00 | 158.00 | 159.00 | 13,216,000 | 0 |
| 13-Dec-2022 | 166.00 | 168.00 | 158.00 | 161.00 | 15,827,800 | 0 |
| 12-Dec-2022 | 158.00 | 168.00 | 158.00 | 166.00 | 39,886,600 | 0 |
| 09-Dec-2022 | 142.00 | 164.00 | 140.00 | 157.00 | 56,957,600 | 0 |
| 08-Dec-2022 | 155.00 | 155.00 | 146.00 | 147.00 | 33,253,600 | 0 |
| 07-Dec-2022 | 161.00 | 200.00 | 156.00 | 156.00 | 171,084,400 | 0 |
| 06-Dec-2022 | 169.00 | 171.00 | 161.00 | 167.00 | 20,976,900 | 0 |
| 05-Dec-2022 | 185.00 | 187.00 | 173.00 | 173.00 | 21,124,000 | 0 |
| 02-Dec-2022 | 195.00 | 198.00 | 185.00 | 185.00 | 13,510,500 | 0 |
| 01-Dec-2022 | 194.00 | 197.00 | 192.00 | 194.00 | 8,061,500 | 0 |
| 30-Nov-2022 | 200.00 | 202.00 | 192.00 | 193.00 | 12,908,500 | 0 |
| 29-Nov-2022 | 200.00 | 204.00 | 196.00 | 199.00 | 8,445,800 | 0 |
| 28-Nov-2022 | 204.00 | 208.00 | 199.00 | 200.00 | 9,668,800 | 0 |
| 25-Nov-2022 | 208.00 | 208.00 | 202.00 | 204.00 | 6,337,200 | 0 |
| 24-Nov-2022 | 206.00 | 214.00 | 204.00 | 206.00 | 8,110,700 | 0 |
| 23-Nov-2022 | 212.00 | 216.00 | 202.00 | 206.00 | 12,094,400 | 0 |
| 22-Nov-2022 | 210.00 | 216.00 | 206.00 | 212.00 | 16,477,100 | 0 |
| 21-Nov-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 6,225,000 | 0 |
| 18-Nov-2022 | 210.00 | 212.00 | 204.00 | 208.00 | 7,597,000 | 0 |
| 17-Nov-2022 | 220.00 | 220.00 | 204.00 | 210.00 | 16,183,800 | 0 |
| 16-Nov-2022 | 224.00 | 234.00 | 216.00 | 216.00 | 29,593,200 | 0 |
| 15-Nov-2022 | 202.00 | 234.00 | 202.00 | 222.00 | 108,278,400 | 0 |
| 14-Nov-2022 | 200.00 | 210.00 | 200.00 | 204.00 | 12,677,000 | 0 |
| 11-Nov-2022 | 200.00 | 206.00 | 198.00 | 200.00 | 12,589,900 | 0 |
| 10-Nov-2022 | 202.00 | 222.00 | 192.00 | 198.00 | 58,209,500 | 0 |
| 09-Nov-2022 | 199.00 | 212.00 | 199.00 | 204.00 | 20,190,400 | 0 |
| 08-Nov-2022 | 218.00 | 220.00 | 206.00 | 212.00 | 33,216,900 | 0 |
| 07-Nov-2022 | 224.00 | 230.00 | 216.00 | 218.00 | 33,760,300 | 0 |
| 04-Nov-2022 | 216.00 | 232.00 | 216.00 | 224.00 | 11,994,200 | 0 |
| 03-Nov-2022 | 230.00 | 234.00 | 226.00 | 230.00 | 14,968,700 | 0 |
| 02-Nov-2022 | 228.00 | 248.00 | 226.00 | 230.00 | 53,570,100 | 0 |
| 01-Nov-2022 | 236.00 | 242.00 | 224.00 | 226.00 | 29,649,500 | 0 |
| 31-Oct-2022 | 234.00 | 248.00 | 230.00 | 236.00 | 28,889,200 | 0 |
| 28-Oct-2022 | 242.00 | 250.00 | 232.00 | 234.00 | 23,218,600 | 0 |
| 27-Oct-2022 | 272.00 | 272.00 | 242.00 | 244.00 | 30,062,100 | 0 |