| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 133.00 | 137.00 | 128.00 | 134.00 | 288,559,600 | 0 |
| 15-Mar-2023 | 135.00 | 139.00 | 132.00 | 133.00 | 93,315,400 | 0 |
| 14-Mar-2023 | 136.00 | 139.00 | 131.00 | 135.00 | 194,086,600 | 0 |
| 13-Mar-2023 | 139.00 | 143.00 | 136.00 | 136.00 | 273,251,800 | 0 |
| 10-Mar-2023 | 145.00 | 147.00 | 138.00 | 139.00 | 211,205,500 | 0 |
| 09-Mar-2023 | 141.00 | 152.00 | 139.00 | 145.00 | 387,130,100 | 0 |
| 08-Mar-2023 | 140.00 | 142.00 | 138.00 | 140.00 | 83,136,500 | 0 |
| 07-Mar-2023 | 142.00 | 144.00 | 140.00 | 140.00 | 105,456,500 | 0 |
| 06-Mar-2023 | 142.00 | 145.00 | 141.00 | 141.00 | 106,682,500 | 0 |
| 03-Mar-2023 | 143.00 | 150.00 | 140.00 | 142.00 | 292,357,000 | 0 |
| 02-Mar-2023 | 142.00 | 151.00 | 140.00 | 143.00 | 346,346,000 | 0 |
| 01-Mar-2023 | 144.00 | 149.00 | 139.00 | 141.00 | 116,295,500 | 0 |
| 28-Feb-2023 | 142.00 | 148.00 | 137.00 | 144.00 | 344,228,000 | 0 |
| 27-Feb-2023 | 139.00 | 145.00 | 136.00 | 141.00 | 157,686,300 | 0 |
| 24-Feb-2023 | 148.00 | 150.00 | 138.00 | 139.00 | 283,389,000 | 0 |
| 23-Feb-2023 | 135.00 | 152.00 | 135.00 | 147.00 | 371,832,400 | 0 |
| 22-Feb-2023 | 139.00 | 140.00 | 135.00 | 136.00 | 8,625,400 | 0 |
| 21-Feb-2023 | 139.00 | 145.00 | 138.00 | 138.00 | 209,773,800 | 0 |
| 20-Feb-2023 | 140.00 | 143.00 | 134.00 | 139.00 | 160,121,500 | 0 |
| 17-Feb-2023 | 143.00 | 148.00 | 138.00 | 139.00 | 128,532,400 | 0 |
| 16-Feb-2023 | 141.00 | 144.00 | 136.00 | 142.00 | 53,164,600 | 0 |
| 15-Feb-2023 | 129.00 | 142.00 | 128.00 | 141.00 | 290,424,100 | 0 |
| 14-Feb-2023 | 131.00 | 133.00 | 129.00 | 129.00 | 30,216,300 | 0 |
| 13-Feb-2023 | 127.00 | 133.00 | 124.00 | 130.00 | 110,267,800 | 0 |
| 10-Feb-2023 | 129.00 | 132.00 | 125.00 | 126.00 | 29,898,100 | 0 |
| 09-Feb-2023 | 130.00 | 130.00 | 126.00 | 130.00 | 136,114,600 | 0 |
| 08-Feb-2023 | 130.00 | 131.00 | 128.00 | 130.00 | 22,932,600 | 0 |
| 07-Feb-2023 | 130.00 | 135.00 | 128.00 | 130.00 | 188,811,900 | 0 |
| 06-Feb-2023 | 132.00 | 133.00 | 130.00 | 130.00 | 14,075,500 | 0 |
| 03-Feb-2023 | 132.00 | 132.00 | 130.00 | 132.00 | 72,499,100 | 0 |
| 02-Feb-2023 | 132.00 | 134.00 | 129.00 | 131.00 | 102,774,100 | 0 |
| 01-Feb-2023 | 127.00 | 135.00 | 127.00 | 130.00 | 89,923,400 | 0 |
| 31-Jan-2023 | 126.00 | 130.00 | 124.00 | 127.00 | 69,679,700 | 0 |
| 30-Jan-2023 | 125.00 | 127.00 | 123.00 | 126.00 | 108,793,700 | 0 |
| 27-Jan-2023 | 125.00 | 127.00 | 122.00 | 125.00 | 77,535,000 | 0 |
| 26-Jan-2023 | 125.00 | 126.00 | 124.00 | 124.00 | 24,829,400 | 0 |
| 25-Jan-2023 | 125.00 | 127.00 | 124.00 | 125.00 | 4,915,300 | 0 |
| 24-Jan-2023 | 125.00 | 128.00 | 124.00 | 125.00 | 111,868,200 | 0 |
| 20-Jan-2023 | 127.00 | 129.00 | 123.00 | 125.00 | 79,640,200 | 0 |
| 19-Jan-2023 | 131.00 | 132.00 | 127.00 | 127.00 | 49,177,800 | 0 |
| 18-Jan-2023 | 133.00 | 137.00 | 131.00 | 131.00 | 22,029,600 | 0 |
| 17-Jan-2023 | 134.00 | 136.00 | 132.00 | 133.00 | 108,574,500 | 0 |
| 16-Jan-2023 | 135.00 | 138.00 | 132.00 | 133.00 | 81,840,600 | 0 |
| 13-Jan-2023 | 133.00 | 139.00 | 132.00 | 134.00 | 92,569,000 | 0 |
| 12-Jan-2023 | 130.00 | 133.00 | 128.00 | 133.00 | 25,219,800 | 0 |
| 11-Jan-2023 | 129.00 | 131.00 | 125.00 | 130.00 | 188,012,100 | 0 |
| 10-Jan-2023 | 131.00 | 131.00 | 128.00 | 129.00 | 46,975,600 | 0 |
| 09-Jan-2023 | 132.00 | 133.00 | 129.00 | 130.00 | 44,743,700 | 0 |
| 06-Jan-2023 | 129.00 | 136.00 | 127.00 | 131.00 | 211,544,800 | 0 |
| 05-Jan-2023 | 127.00 | 129.00 | 125.00 | 128.00 | 119,403,300 | 0 |
| 04-Jan-2023 | 127.00 | 127.00 | 123.00 | 127.00 | 34,599,800 | 0 |
| 03-Jan-2023 | 130.00 | 136.00 | 127.00 | 127.00 | 245,847,300 | 0 |
| 02-Jan-2023 | 130.00 | 131.00 | 129.00 | 129.00 | 14,837,400 | 0 |
| 30-Dec-2022 | 133.00 | 135.00 | 130.00 | 130.00 | 344,177,000 | 0 |
| 29-Dec-2022 | 133.00 | 137.00 | 129.00 | 132.00 | 597,726,300 | 0 |
| 28-Dec-2022 | 137.00 | 140.00 | 131.00 | 132.00 | 146,620,800 | 0 |
| 27-Dec-2022 | 139.00 | 141.00 | 137.00 | 137.00 | 44,850,700 | 0 |
| 26-Dec-2022 | 139.00 | 142.00 | 135.00 | 139.00 | 162,192,900 | 0 |
| 23-Dec-2022 | 140.00 | 147.00 | 137.00 | 138.00 | 259,956,800 | 0 |
| 22-Dec-2022 | 140.00 | 144.00 | 135.00 | 140.00 | 212,622,900 | 0 |
| 21-Dec-2022 | 143.00 | 144.00 | 140.00 | 140.00 | 10,089,100 | 0 |
| 20-Dec-2022 | 141.00 | 145.00 | 141.00 | 141.00 | 195,418,500 | 0 |
| 19-Dec-2022 | 147.00 | 152.00 | 140.00 | 141.00 | 586,236,700 | 0 |
| 16-Dec-2022 | 141.00 | 152.00 | 139.00 | 146.00 | 529,729,000 | 0 |
| 15-Dec-2022 | 145.00 | 145.00 | 140.00 | 141.00 | 6,416,800 | 0 |
| 14-Dec-2022 | 146.00 | 147.00 | 143.00 | 144.00 | 56,439,900 | 0 |
| 13-Dec-2022 | 145.00 | 150.00 | 145.00 | 145.00 | 61,056,700 | 0 |
| 12-Dec-2022 | 145.00 | 159.00 | 142.00 | 146.00 | 309,503,300 | 0 |
| 09-Dec-2022 | 150.00 | 150.00 | 145.00 | 145.00 | 15,034,400 | 0 |
| 08-Dec-2022 | 152.00 | 152.00 | 145.00 | 150.00 | 55,454,700 | 0 |
| 07-Dec-2022 | 152.00 | 155.00 | 147.00 | 152.00 | 44,225,600 | 0 |
| 06-Dec-2022 | 153.00 | 158.00 | 152.00 | 152.00 | 138,642,400 | 0 |
| 05-Dec-2022 | 164.00 | 171.00 | 153.00 | 153.00 | 401,856,100 | 0 |
| 02-Dec-2022 | 164.00 | 166.00 | 158.00 | 164.00 | 167,457,300 | 0 |
| 01-Dec-2022 | 167.00 | 167.00 | 164.00 | 164.00 | 13,546,000 | 0 |
| 30-Nov-2022 | 170.00 | 180.00 | 166.00 | 166.00 | 549,404,600 | 0 |
| 29-Nov-2022 | 173.00 | 174.00 | 170.00 | 170.00 | 37,501,000 | 0 |
| 28-Nov-2022 | 173.00 | 177.00 | 171.00 | 172.00 | 196,846,800 | 0 |
| 25-Nov-2022 | 178.00 | 180.00 | 173.00 | 173.00 | 68,315,000 | 0 |
| 24-Nov-2022 | 180.00 | 182.00 | 178.00 | 178.00 | 85,984,200 | 0 |
| 23-Nov-2022 | 181.00 | 182.00 | 178.00 | 179.00 | 20,359,500 | 0 |
| 22-Nov-2022 | 182.00 | 186.00 | 179.00 | 180.00 | 168,207,300 | 0 |
| 21-Nov-2022 | 179.00 | 184.00 | 179.00 | 182.00 | 21,774,600 | 0 |
| 18-Nov-2022 | 185.00 | 188.00 | 179.00 | 180.00 | 138,961,000 | 0 |
| 17-Nov-2022 | 187.00 | 194.00 | 184.00 | 185.00 | 275,118,600 | 0 |
| 16-Nov-2022 | 188.00 | 190.00 | 186.00 | 186.00 | 43,721,100 | 0 |
| 15-Nov-2022 | 192.00 | 193.00 | 187.00 | 188.00 | 295,023,200 | 0 |
| 14-Nov-2022 | 194.00 | 196.00 | 191.00 | 191.00 | 193,349,500 | 0 |
| 11-Nov-2022 | 195.00 | 195.00 | 192.00 | 192.00 | 13,587,900 | 0 |
| 10-Nov-2022 | 195.00 | 196.00 | 193.00 | 194.00 | 94,002,900 | 0 |
| 09-Nov-2022 | 195.00 | 198.00 | 193.00 | 194.00 | 112,043,400 | 0 |
| 08-Nov-2022 | 195.00 | 199.00 | 193.00 | 194.00 | 172,071,100 | 0 |
| 07-Nov-2022 | 194.00 | 199.00 | 193.00 | 194.00 | 257,122,400 | 0 |
| 04-Nov-2022 | 195.00 | 198.00 | 191.00 | 194.00 | 295,189,000 | 0 |
| 03-Nov-2022 | 193.00 | 202.00 | 185.00 | 194.00 | 361,337,400 | 0 |
| 02-Nov-2022 | 198.00 | 199.00 | 193.00 | 193.00 | 232,379,600 | 0 |
| 01-Nov-2022 | 202.00 | 206.00 | 196.00 | 197.00 | 149,539,000 | 0 |
| 31-Oct-2022 | 202.00 | 202.00 | 198.00 | 202.00 | 71,765,800 | 0 |
| 28-Oct-2022 | 199.00 | 202.00 | 198.00 | 200.00 | 28,780,700 | 0 |
| 27-Oct-2022 | 202.00 | 204.00 | 199.00 | 200.00 | 67,609,800 | 0 |