| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 302.00 | 312.00 | 294.00 | 298.00 | 52,180,200 | 0 |
| 15-Mar-2023 | 290.00 | 314.00 | 286.00 | 302.00 | 82,981,100 | 0 |
| 14-Mar-2023 | 262.00 | 330.00 | 262.00 | 292.00 | 60,508,700 | 0 |
| 13-Mar-2023 | 300.00 | 300.00 | 280.00 | 280.00 | 8,710,300 | 0 |
| 10-Mar-2023 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 09-Mar-2023 | 254.00 | 312.00 | 252.00 | 300.00 | 148,666,300 | 0 |
| 08-Mar-2023 | 222.00 | 256.00 | 212.00 | 252.00 | 140,681,800 | 0 |
| 07-Mar-2023 | 222.00 | 236.00 | 206.00 | 220.00 | 106,608,800 | 0 |
| 06-Mar-2023 | 202.00 | 240.00 | 188.00 | 218.00 | 169,460,400 | 0 |
| 03-Mar-2023 | 160.00 | 212.00 | 159.00 | 202.00 | 231,517,900 | 0 |
| 02-Mar-2023 | 163.00 | 165.00 | 154.00 | 159.00 | 149,584,600 | 0 |
| 01-Mar-2023 | 145.00 | 165.00 | 145.00 | 162.00 | 89,871,100 | 0 |
| 28-Feb-2023 | 145.00 | 147.00 | 143.00 | 145.00 | 90,603,300 | 0 |
| 27-Feb-2023 | 146.00 | 149.00 | 140.00 | 145.00 | 117,162,400 | 0 |
| 24-Feb-2023 | 149.00 | 151.00 | 146.00 | 146.00 | 38,349,700 | 0 |
| 23-Feb-2023 | 146.00 | 154.00 | 146.00 | 149.00 | 50,485,400 | 0 |
| 22-Feb-2023 | 150.00 | 151.00 | 145.00 | 146.00 | 1,784,600 | 0 |
| 21-Feb-2023 | 155.00 | 155.00 | 148.00 | 150.00 | 2,187,600 | 0 |
| 20-Feb-2023 | 153.00 | 155.00 | 151.00 | 154.00 | 1,445,900 | 0 |
| 17-Feb-2023 | 143.00 | 156.00 | 143.00 | 153.00 | 56,119,700 | 0 |
| 16-Feb-2023 | 154.00 | 158.00 | 150.00 | 153.00 | 44,281,500 | 0 |
| 15-Feb-2023 | 145.00 | 162.00 | 145.00 | 156.00 | 59,898,500 | 0 |
| 14-Feb-2023 | 135.00 | 153.00 | 135.00 | 150.00 | 44,147,900 | 0 |
| 13-Feb-2023 | 134.00 | 148.00 | 134.00 | 144.00 | 37,394,700 | 0 |
| 10-Feb-2023 | 144.00 | 160.00 | 143.00 | 143.00 | 18,214,200 | 0 |
| 09-Feb-2023 | 160.00 | 165.00 | 153.00 | 153.00 | 12,949,500 | 0 |
| 08-Feb-2023 | 157.00 | 166.00 | 157.00 | 164.00 | 5,880,900 | 0 |
| 07-Feb-2023 | 151.00 | 166.00 | 151.00 | 162.00 | 45,314,500 | 0 |
| 06-Feb-2023 | 168.00 | 171.00 | 157.00 | 159.00 | 40,805,900 | 0 |
| 03-Feb-2023 | 159.00 | 173.00 | 159.00 | 168.00 | 9,135,200 | 0 |
| 02-Feb-2023 | 156.00 | 171.00 | 156.00 | 168.00 | 13,921,900 | 0 |
| 01-Feb-2023 | 160.00 | 166.00 | 160.00 | 160.00 | 8,393,500 | 0 |
| 31-Jan-2023 | 167.00 | 171.00 | 159.00 | 160.00 | 46,205,900 | 0 |
| 30-Jan-2023 | 150.00 | 178.00 | 150.00 | 165.00 | 51,994,600 | 0 |
| 27-Jan-2023 | 162.00 | 162.00 | 161.00 | 161.00 | 3,076,900 | 0 |
| 26-Jan-2023 | 185.00 | 187.00 | 173.00 | 173.00 | 4,439,500 | 0 |
| 25-Jan-2023 | 166.00 | 190.00 | 161.00 | 185.00 | 255,308,200 | 0 |
| 24-Jan-2023 | 138.00 | 163.00 | 137.00 | 163.00 | 289,240,100 | 0 |
| 20-Jan-2023 | 131.00 | 137.00 | 129.00 | 137.00 | 299,241,500 | 0 |
| 19-Jan-2023 | 130.00 | 131.00 | 128.00 | 130.00 | 40,806,400 | 0 |
| 18-Jan-2023 | 131.00 | 131.00 | 128.00 | 130.00 | 5,929,500 | 0 |
| 17-Jan-2023 | 130.00 | 132.00 | 129.00 | 130.00 | 4,094,800 | 0 |
| 16-Jan-2023 | 131.00 | 133.00 | 130.00 | 130.00 | 3,745,100 | 0 |
| 13-Jan-2023 | 135.00 | 135.00 | 128.00 | 130.00 | 50,770,800 | 0 |
| 12-Jan-2023 | 128.00 | 133.00 | 126.00 | 132.00 | 54,246,700 | 0 |
| 11-Jan-2023 | 128.00 | 137.00 | 125.00 | 128.00 | 27,168,500 | 0 |
| 10-Jan-2023 | 127.00 | 128.00 | 124.00 | 128.00 | 41,985,300 | 0 |
| 09-Jan-2023 | 125.00 | 130.00 | 125.00 | 126.00 | 4,631,200 | 0 |
| 06-Jan-2023 | 126.00 | 128.00 | 121.00 | 125.00 | 6,376,700 | 0 |
| 05-Jan-2023 | 136.00 | 136.00 | 126.00 | 126.00 | 19,035,000 | 0 |
| 04-Jan-2023 | 128.00 | 137.00 | 126.00 | 135.00 | 76,241,400 | 0 |
| 03-Jan-2023 | 129.00 | 130.00 | 125.00 | 128.00 | 7,678,600 | 0 |
| 02-Jan-2023 | 129.00 | 132.00 | 125.00 | 129.00 | 13,300,000 | 0 |
| 30-Dec-2022 | 136.00 | 137.00 | 129.00 | 129.00 | 23,832,700 | 0 |
| 29-Dec-2022 | 128.00 | 138.00 | 128.00 | 135.00 | 18,913,600 | 0 |
| 28-Dec-2022 | 137.00 | 141.00 | 132.00 | 132.00 | 51,737,700 | 0 |
| 27-Dec-2022 | 135.00 | 146.00 | 130.00 | 136.00 | 179,624,300 | 0 |
| 26-Dec-2022 | 132.00 | 176.00 | 128.00 | 135.00 | 377,100,900 | 0 |
| 23-Dec-2022 | 127.00 | 138.00 | 126.00 | 131.00 | 32,438,200 | 0 |
| 22-Dec-2022 | 126.00 | 127.00 | 125.00 | 127.00 | 6,485,400 | 0 |
| 21-Dec-2022 | 127.00 | 127.00 | 125.00 | 126.00 | 34,123,300 | 0 |
| 20-Dec-2022 | 125.00 | 129.00 | 124.00 | 126.00 | 28,335,400 | 0 |
| 19-Dec-2022 | 125.00 | 129.00 | 123.00 | 126.00 | 36,878,300 | 0 |
| 16-Dec-2022 | 122.00 | 127.00 | 121.00 | 125.00 | 6,401,500 | 0 |
| 15-Dec-2022 | 124.00 | 125.00 | 120.00 | 124.00 | 12,247,000 | 0 |
| 14-Dec-2022 | 127.00 | 128.00 | 124.00 | 124.00 | 3,622,400 | 0 |
| 13-Dec-2022 | 129.00 | 129.00 | 123.00 | 126.00 | 62,428,900 | 0 |
| 12-Dec-2022 | 121.00 | 129.00 | 119.00 | 128.00 | 44,021,000 | 0 |
| 09-Dec-2022 | 121.00 | 123.00 | 118.00 | 121.00 | 7,963,200 | 0 |
| 08-Dec-2022 | 126.00 | 126.00 | 118.00 | 120.00 | 28,094,000 | 0 |
| 07-Dec-2022 | 126.00 | 127.00 | 124.00 | 125.00 | 8,463,300 | 0 |
| 06-Dec-2022 | 128.00 | 129.00 | 125.00 | 126.00 | 41,642,200 | 0 |
| 05-Dec-2022 | 130.00 | 131.00 | 127.00 | 128.00 | 7,193,400 | 0 |
| 02-Dec-2022 | 127.00 | 132.00 | 126.00 | 130.00 | 38,952,100 | 0 |
| 01-Dec-2022 | 130.00 | 131.00 | 125.00 | 127.00 | 24,928,500 | 0 |
| 30-Nov-2022 | 131.00 | 131.00 | 128.00 | 130.00 | 13,518,700 | 0 |
| 29-Nov-2022 | 133.00 | 137.00 | 131.00 | 131.00 | 29,478,600 | 0 |
| 28-Nov-2022 | 131.00 | 134.00 | 128.00 | 133.00 | 27,456,700 | 0 |
| 25-Nov-2022 | 131.00 | 132.00 | 129.00 | 131.00 | 20,709,000 | 0 |
| 24-Nov-2022 | 132.00 | 132.00 | 128.00 | 131.00 | 75,514,100 | 0 |
| 23-Nov-2022 | 132.00 | 132.00 | 128.00 | 132.00 | 24,737,700 | 0 |
| 22-Nov-2022 | 129.00 | 133.00 | 124.00 | 129.00 | 39,146,900 | 0 |
| 21-Nov-2022 | 130.00 | 131.00 | 125.00 | 128.00 | 24,347,100 | 0 |
| 18-Nov-2022 | 128.00 | 134.00 | 128.00 | 130.00 | 87,800,300 | 0 |
| 17-Nov-2022 | 132.00 | 132.00 | 125.00 | 128.00 | 47,962,300 | 0 |
| 16-Nov-2022 | 134.00 | 135.00 | 130.00 | 131.00 | 66,993,300 | 0 |
| 15-Nov-2022 | 132.00 | 138.00 | 130.00 | 133.00 | 66,359,600 | 0 |
| 14-Nov-2022 | 127.00 | 152.00 | 124.00 | 131.00 | 421,256,000 | 0 |
| 11-Nov-2022 | 124.00 | 137.00 | 119.00 | 126.00 | 184,932,900 | 0 |
| 10-Nov-2022 | 126.00 | 132.00 | 119.00 | 124.00 | 102,826,800 | 0 |
| 09-Nov-2022 | 124.00 | 137.00 | 121.00 | 127.00 | 272,895,300 | 0 |
| 08-Nov-2022 | 150.00 | 150.00 | 112.00 | 130.00 | 1,222,706,900 | 0 |