| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 139.00 | 139.00 | 129.00 | 132.00 | 2,163,700 | 0 |
| 15-Mar-2023 | 124.00 | 148.00 | 124.00 | 138.00 | 5,407,800 | 0 |
| 14-Mar-2023 | 126.00 | 128.00 | 123.00 | 124.00 | 1,086,400 | 0 |
| 13-Mar-2023 | 125.00 | 129.00 | 125.00 | 126.00 | 143,200 | 0 |
| 10-Mar-2023 | 127.00 | 128.00 | 124.00 | 126.00 | 97,300 | 0 |
| 09-Mar-2023 | 128.00 | 128.00 | 124.00 | 125.00 | 959,900 | 0 |
| 08-Mar-2023 | 128.00 | 130.00 | 124.00 | 128.00 | 1,669,400 | 0 |
| 07-Mar-2023 | 129.00 | 130.00 | 121.00 | 128.00 | 1,679,500 | 0 |
| 06-Mar-2023 | 132.00 | 132.00 | 129.00 | 129.00 | 1,036,900 | 0 |
| 03-Mar-2023 | 129.00 | 132.00 | 128.00 | 131.00 | 1,458,200 | 0 |
| 02-Mar-2023 | 132.00 | 132.00 | 129.00 | 129.00 | 596,100 | 0 |
| 01-Mar-2023 | 130.00 | 134.00 | 129.00 | 132.00 | 1,298,100 | 0 |
| 28-Feb-2023 | 132.00 | 137.00 | 123.00 | 130.00 | 2,523,400 | 0 |
| 27-Feb-2023 | 132.00 | 135.00 | 130.00 | 132.00 | 799,800 | 0 |
| 24-Feb-2023 | 129.00 | 133.00 | 129.00 | 132.00 | 454,700 | 0 |
| 23-Feb-2023 | 132.00 | 132.00 | 128.00 | 129.00 | 797,800 | 0 |
| 22-Feb-2023 | 129.00 | 134.00 | 129.00 | 132.00 | 738,000 | 0 |
| 21-Feb-2023 | 125.00 | 131.00 | 125.00 | 130.00 | 1,489,700 | 0 |
| 20-Feb-2023 | 120.00 | 128.00 | 120.00 | 125.00 | 1,202,900 | 0 |
| 17-Feb-2023 | 122.00 | 126.00 | 120.00 | 120.00 | 1,388,300 | 0 |
| 16-Feb-2023 | 120.00 | 126.00 | 119.00 | 122.00 | 1,613,000 | 0 |
| 15-Feb-2023 | 113.00 | 124.00 | 113.00 | 120.00 | 1,832,100 | 0 |
| 14-Feb-2023 | 109.00 | 123.00 | 109.00 | 120.00 | 2,519,800 | 0 |
| 13-Feb-2023 | 125.00 | 125.00 | 117.00 | 117.00 | 4,232,500 | 0 |
| 10-Feb-2023 | 125.00 | 134.00 | 125.00 | 125.00 | 3,478,700 | 0 |
| 09-Feb-2023 | 134.00 | 135.00 | 126.00 | 134.00 | 5,383,900 | 0 |
| 08-Feb-2023 | 136.00 | 138.00 | 135.00 | 135.00 | 2,950,200 | 0 |
| 07-Feb-2023 | 138.00 | 138.00 | 135.00 | 136.00 | 5,694,700 | 0 |
| 06-Feb-2023 | 137.00 | 140.00 | 136.00 | 138.00 | 3,126,200 | 0 |
| 03-Feb-2023 | 137.00 | 139.00 | 136.00 | 137.00 | 3,461,600 | 0 |
| 02-Feb-2023 | 137.00 | 139.00 | 135.00 | 137.00 | 4,416,900 | 0 |
| 01-Feb-2023 | 138.00 | 141.00 | 136.00 | 137.00 | 4,382,100 | 0 |
| 31-Jan-2023 | 139.00 | 140.00 | 137.00 | 138.00 | 3,929,700 | 0 |
| 30-Jan-2023 | 140.00 | 141.00 | 138.00 | 139.00 | 2,986,200 | 0 |
| 27-Jan-2023 | 141.00 | 141.00 | 138.00 | 140.00 | 4,110,600 | 0 |
| 26-Jan-2023 | 141.00 | 143.00 | 139.00 | 141.00 | 4,106,200 | 0 |
| 25-Jan-2023 | 142.00 | 143.00 | 139.00 | 143.00 | 4,152,700 | 0 |
| 24-Jan-2023 | 137.00 | 143.00 | 137.00 | 142.00 | 4,068,800 | 0 |
| 20-Jan-2023 | 142.00 | 145.00 | 140.00 | 140.00 | 2,786,400 | 0 |
| 19-Jan-2023 | 147.00 | 148.00 | 140.00 | 142.00 | 3,387,000 | 0 |
| 18-Jan-2023 | 139.00 | 147.00 | 137.00 | 147.00 | 9,938,000 | 0 |
| 17-Jan-2023 | 138.00 | 140.00 | 136.00 | 139.00 | 3,591,000 | 0 |
| 16-Jan-2023 | 138.00 | 139.00 | 136.00 | 138.00 | 3,904,700 | 0 |
| 13-Jan-2023 | 141.00 | 141.00 | 136.00 | 138.00 | 4,015,900 | 0 |
| 12-Jan-2023 | 140.00 | 143.00 | 138.00 | 141.00 | 3,884,200 | 0 |
| 11-Jan-2023 | 140.00 | 143.00 | 138.00 | 141.00 | 5,959,000 | 0 |
| 10-Jan-2023 | 141.00 | 142.00 | 136.00 | 141.00 | 6,408,800 | 0 |
| 09-Jan-2023 | 146.00 | 146.00 | 139.00 | 141.00 | 6,696,900 | 0 |
| 06-Jan-2023 | 141.00 | 143.00 | 135.00 | 142.00 | 8,693,100 | 0 |
| 05-Jan-2023 | 145.00 | 149.00 | 137.00 | 141.00 | 7,029,000 | 0 |
| 04-Jan-2023 | 141.00 | 145.00 | 140.00 | 142.00 | 10,191,800 | 0 |
| 03-Jan-2023 | 145.00 | 145.00 | 141.00 | 141.00 | 4,834,100 | 0 |
| 02-Jan-2023 | 145.00 | 150.00 | 141.00 | 145.00 | 16,522,400 | 0 |
| 30-Dec-2022 | 150.00 | 150.00 | 139.00 | 145.00 | 9,350,300 | 0 |
| 29-Dec-2022 | 148.00 | 154.00 | 143.00 | 145.00 | 24,881,000 | 0 |
| 28-Dec-2022 | 140.00 | 150.00 | 137.00 | 147.00 | 28,511,200 | 0 |
| 27-Dec-2022 | 145.00 | 145.00 | 139.00 | 140.00 | 12,574,300 | 0 |
| 26-Dec-2022 | 137.00 | 166.00 | 133.00 | 145.00 | 130,702,500 | 0 |
| 23-Dec-2022 | 140.00 | 140.00 | 137.00 | 137.00 | 2,542,500 | 0 |
| 22-Dec-2022 | 141.00 | 142.00 | 139.00 | 140.00 | 5,591,900 | 0 |
| 21-Dec-2022 | 145.00 | 145.00 | 141.00 | 141.00 | 6,294,800 | 0 |
| 20-Dec-2022 | 147.00 | 149.00 | 142.00 | 145.00 | 6,372,500 | 0 |
| 19-Dec-2022 | 150.00 | 152.00 | 148.00 | 148.00 | 5,485,300 | 0 |
| 16-Dec-2022 | 144.00 | 152.00 | 140.00 | 151.00 | 9,771,700 | 0 |
| 15-Dec-2022 | 148.00 | 148.00 | 144.00 | 144.00 | 2,924,200 | 0 |
| 14-Dec-2022 | 148.00 | 150.00 | 144.00 | 148.00 | 5,592,200 | 0 |
| 13-Dec-2022 | 141.00 | 150.00 | 138.00 | 147.00 | 9,103,600 | 0 |
| 12-Dec-2022 | 136.00 | 143.00 | 133.00 | 141.00 | 8,555,900 | 0 |
| 09-Dec-2022 | 138.00 | 138.00 | 133.00 | 136.00 | 6,089,300 | 0 |
| 08-Dec-2022 | 144.00 | 145.00 | 138.00 | 138.00 | 10,566,900 | 0 |
| 07-Dec-2022 | 140.00 | 148.00 | 140.00 | 144.00 | 9,855,300 | 0 |
| 06-Dec-2022 | 146.00 | 153.00 | 146.00 | 147.00 | 15,577,200 | 0 |
| 05-Dec-2022 | 167.00 | 167.00 | 156.00 | 156.00 | 26,763,000 | 0 |
| 02-Dec-2022 | 171.00 | 171.00 | 162.00 | 167.00 | 51,697,400 | 0 |
| 01-Dec-2022 | 176.00 | 180.00 | 169.00 | 170.00 | 94,180,500 | 0 |
| 30-Nov-2022 | 162.00 | 176.00 | 159.00 | 175.00 | 171,436,900 | 0 |
| 29-Nov-2022 | 166.00 | 166.00 | 157.00 | 164.00 | 57,002,000 | 0 |
| 28-Nov-2022 | 152.00 | 162.00 | 152.00 | 162.00 | 85,451,200 | 0 |
| 25-Nov-2022 | 150.00 | 153.00 | 147.00 | 153.00 | 30,790,100 | 0 |
| 24-Nov-2022 | 149.00 | 152.00 | 148.00 | 149.00 | 40,763,200 | 0 |
| 23-Nov-2022 | 151.00 | 152.00 | 148.00 | 149.00 | 28,565,900 | 0 |
| 22-Nov-2022 | 143.00 | 156.00 | 143.00 | 151.00 | 65,239,900 | 0 |
| 21-Nov-2022 | 150.00 | 151.00 | 145.00 | 147.00 | 32,278,700 | 0 |
| 18-Nov-2022 | 153.00 | 157.00 | 147.00 | 150.00 | 47,318,800 | 0 |
| 17-Nov-2022 | 145.00 | 155.00 | 145.00 | 153.00 | 44,714,600 | 0 |
| 16-Nov-2022 | 151.00 | 164.00 | 151.00 | 153.00 | 55,811,500 | 0 |
| 15-Nov-2022 | 175.00 | 175.00 | 157.00 | 160.00 | 56,676,000 | 0 |
| 14-Nov-2022 | 153.00 | 171.00 | 153.00 | 165.00 | 240,207,900 | 0 |
| 11-Nov-2022 | 220.00 | 220.00 | 164.00 | 164.00 | 3,384,300 | 0 |
| 10-Nov-2022 | 188.00 | 198.00 | 176.00 | 176.00 | 33,685,300 | 0 |
| 09-Nov-2022 | 177.00 | 202.00 | 165.00 | 189.00 | 541,843,000 | 0 |