| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 132.00 | 132.00 | 123.00 | 123.00 | 10,828,500 | 0 |
| 15-Mar-2023 | 134.00 | 138.00 | 130.00 | 132.00 | 5,749,600 | 0 |
| 14-Mar-2023 | 140.00 | 142.00 | 133.00 | 133.00 | 7,869,100 | 0 |
| 13-Mar-2023 | 144.00 | 144.00 | 140.00 | 142.00 | 4,019,300 | 0 |
| 10-Mar-2023 | 146.00 | 147.00 | 142.00 | 144.00 | 3,044,100 | 0 |
| 09-Mar-2023 | 145.00 | 146.00 | 144.00 | 146.00 | 907,100 | 0 |
| 08-Mar-2023 | 147.00 | 149.00 | 143.00 | 144.00 | 3,187,200 | 0 |
| 07-Mar-2023 | 150.00 | 151.00 | 146.00 | 147.00 | 2,671,000 | 0 |
| 06-Mar-2023 | 153.00 | 154.00 | 150.00 | 150.00 | 3,636,000 | 0 |
| 03-Mar-2023 | 154.00 | 154.00 | 152.00 | 153.00 | 951,700 | 0 |
| 02-Mar-2023 | 152.00 | 155.00 | 152.00 | 154.00 | 817,500 | 0 |
| 01-Mar-2023 | 154.00 | 156.00 | 152.00 | 152.00 | 1,150,900 | 0 |
| 28-Feb-2023 | 156.00 | 157.00 | 154.00 | 154.00 | 2,804,000 | 0 |
| 27-Feb-2023 | 158.00 | 159.00 | 155.00 | 156.00 | 2,035,800 | 0 |
| 24-Feb-2023 | 160.00 | 161.00 | 158.00 | 159.00 | 490,300 | 0 |
| 23-Feb-2023 | 160.00 | 161.00 | 159.00 | 160.00 | 622,800 | 0 |
| 22-Feb-2023 | 160.00 | 160.00 | 158.00 | 160.00 | 1,145,100 | 0 |
| 21-Feb-2023 | 162.00 | 162.00 | 158.00 | 160.00 | 1,241,500 | 0 |
| 20-Feb-2023 | 163.00 | 163.00 | 160.00 | 162.00 | 897,700 | 0 |
| 17-Feb-2023 | 161.00 | 162.00 | 160.00 | 162.00 | 1,479,500 | 0 |
| 16-Feb-2023 | 160.00 | 163.00 | 159.00 | 161.00 | 1,436,200 | 0 |
| 15-Feb-2023 | 164.00 | 164.00 | 159.00 | 160.00 | 2,079,600 | 0 |
| 14-Feb-2023 | 160.00 | 165.00 | 160.00 | 162.00 | 2,392,800 | 0 |
| 13-Feb-2023 | 158.00 | 162.00 | 158.00 | 160.00 | 875,000 | 0 |
| 10-Feb-2023 | 165.00 | 166.00 | 158.00 | 159.00 | 5,679,200 | 0 |
| 09-Feb-2023 | 167.00 | 169.00 | 166.00 | 166.00 | 4,627,700 | 0 |
| 08-Feb-2023 | 170.00 | 174.00 | 167.00 | 168.00 | 3,756,600 | 0 |
| 07-Feb-2023 | 168.00 | 174.00 | 164.00 | 170.00 | 6,696,400 | 0 |
| 06-Feb-2023 | 167.00 | 176.00 | 166.00 | 168.00 | 19,245,900 | 0 |
| 03-Feb-2023 | 165.00 | 167.00 | 164.00 | 167.00 | 4,349,700 | 0 |
| 02-Feb-2023 | 162.00 | 165.00 | 161.00 | 164.00 | 1,567,300 | 0 |
| 01-Feb-2023 | 163.00 | 164.00 | 161.00 | 161.00 | 1,171,100 | 0 |
| 31-Jan-2023 | 162.00 | 166.00 | 162.00 | 163.00 | 5,004,600 | 0 |
| 30-Jan-2023 | 159.00 | 165.00 | 159.00 | 162.00 | 6,488,800 | 0 |
| 27-Jan-2023 | 167.00 | 167.00 | 156.00 | 158.00 | 7,952,400 | 0 |
| 26-Jan-2023 | 157.00 | 159.00 | 154.00 | 157.00 | 1,716,500 | 0 |
| 25-Jan-2023 | 152.00 | 163.00 | 151.00 | 155.00 | 11,962,100 | 0 |
| 24-Jan-2023 | 142.00 | 153.00 | 142.00 | 152.00 | 685,200 | 0 |
| 20-Jan-2023 | 152.00 | 153.00 | 150.00 | 152.00 | 1,127,100 | 0 |
| 19-Jan-2023 | 149.00 | 153.00 | 148.00 | 152.00 | 3,183,300 | 0 |
| 18-Jan-2023 | 149.00 | 149.00 | 147.00 | 149.00 | 2,049,600 | 0 |
| 17-Jan-2023 | 149.00 | 150.00 | 147.00 | 148.00 | 1,322,300 | 0 |
| 16-Jan-2023 | 149.00 | 150.00 | 144.00 | 147.00 | 2,806,100 | 0 |
| 13-Jan-2023 | 152.00 | 152.00 | 149.00 | 149.00 | 1,317,400 | 0 |
| 12-Jan-2023 | 148.00 | 151.00 | 148.00 | 151.00 | 1,611,600 | 0 |
| 11-Jan-2023 | 150.00 | 150.00 | 148.00 | 148.00 | 1,607,000 | 0 |
| 10-Jan-2023 | 154.00 | 157.00 | 148.00 | 150.00 | 5,221,400 | 0 |
| 09-Jan-2023 | 156.00 | 158.00 | 154.00 | 154.00 | 1,729,600 | 0 |
| 06-Jan-2023 | 155.00 | 158.00 | 153.00 | 156.00 | 1,328,400 | 0 |
| 05-Jan-2023 | 156.00 | 159.00 | 154.00 | 155.00 | 2,916,300 | 0 |
| 04-Jan-2023 | 160.00 | 162.00 | 158.00 | 158.00 | 2,339,500 | 0 |
| 03-Jan-2023 | 160.00 | 167.00 | 159.00 | 160.00 | 12,273,000 | 0 |
| 02-Jan-2023 | 157.00 | 160.00 | 157.00 | 160.00 | 1,359,100 | 0 |
| 30-Dec-2022 | 160.00 | 162.00 | 156.00 | 157.00 | 3,251,900 | 0 |
| 29-Dec-2022 | 156.00 | 162.00 | 156.00 | 159.00 | 3,604,100 | 0 |
| 28-Dec-2022 | 160.00 | 162.00 | 156.00 | 156.00 | 3,517,200 | 0 |
| 27-Dec-2022 | 159.00 | 166.00 | 158.00 | 160.00 | 11,481,500 | 0 |
| 26-Dec-2022 | 158.00 | 161.00 | 157.00 | 159.00 | 3,155,200 | 0 |
| 23-Dec-2022 | 160.00 | 160.00 | 158.00 | 158.00 | 1,857,800 | 0 |
| 22-Dec-2022 | 159.00 | 163.00 | 159.00 | 160.00 | 1,904,100 | 0 |
| 21-Dec-2022 | 160.00 | 160.00 | 157.00 | 159.00 | 1,804,100 | 0 |
| 20-Dec-2022 | 162.00 | 162.00 | 158.00 | 159.00 | 4,161,100 | 0 |
| 19-Dec-2022 | 167.00 | 167.00 | 161.00 | 162.00 | 2,370,700 | 0 |
| 16-Dec-2022 | 169.00 | 169.00 | 166.00 | 167.00 | 888,600 | 0 |
| 15-Dec-2022 | 163.00 | 170.00 | 161.00 | 168.00 | 3,847,900 | 0 |
| 14-Dec-2022 | 165.00 | 166.00 | 162.00 | 162.00 | 2,026,600 | 0 |
| 13-Dec-2022 | 163.00 | 165.00 | 161.00 | 165.00 | 2,643,400 | 0 |
| 12-Dec-2022 | 164.00 | 164.00 | 161.00 | 163.00 | 2,390,000 | 0 |
| 09-Dec-2022 | 165.00 | 167.00 | 160.00 | 164.00 | 2,274,100 | 0 |
| 08-Dec-2022 | 170.00 | 170.00 | 162.00 | 165.00 | 6,213,400 | 0 |
| 07-Dec-2022 | 174.00 | 175.00 | 167.00 | 167.00 | 6,810,300 | 0 |
| 06-Dec-2022 | 176.00 | 179.00 | 174.00 | 174.00 | 4,488,400 | 0 |
| 05-Dec-2022 | 180.00 | 185.00 | 177.00 | 177.00 | 10,598,100 | 0 |
| 02-Dec-2022 | 175.00 | 181.00 | 174.00 | 180.00 | 3,013,200 | 0 |
| 01-Dec-2022 | 177.00 | 179.00 | 174.00 | 175.00 | 4,306,500 | 0 |
| 30-Nov-2022 | 180.00 | 181.00 | 176.00 | 177.00 | 4,791,700 | 0 |
| 29-Nov-2022 | 184.00 | 184.00 | 179.00 | 180.00 | 1,772,100 | 0 |
| 28-Nov-2022 | 183.00 | 188.00 | 179.00 | 181.00 | 3,567,500 | 0 |
| 25-Nov-2022 | 185.00 | 190.00 | 184.00 | 185.00 | 10,117,900 | 0 |
| 24-Nov-2022 | 180.00 | 185.00 | 179.00 | 184.00 | 3,644,000 | 0 |
| 23-Nov-2022 | 180.00 | 182.00 | 179.00 | 180.00 | 1,986,700 | 0 |
| 22-Nov-2022 | 181.00 | 181.00 | 179.00 | 179.00 | 1,467,200 | 0 |
| 21-Nov-2022 | 180.00 | 182.00 | 178.00 | 181.00 | 3,161,400 | 0 |
| 18-Nov-2022 | 183.00 | 184.00 | 179.00 | 180.00 | 2,405,500 | 0 |
| 17-Nov-2022 | 181.00 | 186.00 | 179.00 | 182.00 | 5,070,100 | 0 |
| 16-Nov-2022 | 181.00 | 182.00 | 178.00 | 181.00 | 2,349,100 | 0 |
| 15-Nov-2022 | 179.00 | 183.00 | 179.00 | 181.00 | 1,386,200 | 0 |
| 14-Nov-2022 | 174.00 | 183.00 | 172.00 | 179.00 | 3,055,300 | 0 |
| 11-Nov-2022 | 182.00 | 184.00 | 181.00 | 181.00 | 2,582,300 | 0 |
| 10-Nov-2022 | 182.00 | 186.00 | 181.00 | 182.00 | 4,115,800 | 0 |
| 09-Nov-2022 | 180.00 | 184.00 | 178.00 | 182.00 | 1,660,800 | 0 |
| 08-Nov-2022 | 180.00 | 187.00 | 180.00 | 180.00 | 3,663,300 | 0 |
| 07-Nov-2022 | 177.00 | 184.00 | 176.00 | 180.00 | 17,460,900 | 0 |
| 04-Nov-2022 | 179.00 | 180.00 | 177.00 | 177.00 | 3,566,000 | 0 |
| 03-Nov-2022 | 181.00 | 183.00 | 179.00 | 179.00 | 3,896,200 | 0 |
| 02-Nov-2022 | 177.00 | 181.00 | 176.00 | 179.00 | 3,985,800 | 0 |
| 01-Nov-2022 | 178.00 | 179.00 | 175.00 | 176.00 | 3,118,800 | 0 |
| 31-Oct-2022 | 181.00 | 182.00 | 174.00 | 177.00 | 4,017,800 | 0 |
| 28-Oct-2022 | 177.00 | 182.00 | 173.00 | 178.00 | 13,497,400 | 0 |
| 27-Oct-2022 | 178.00 | 180.00 | 175.00 | 176.00 | 3,084,300 | 0 |