| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 165.00 | 175.00 | 165.00 | 168.00 | 447,200 | 0 |
| 15-Mar-2023 | 166.00 | 178.00 | 166.00 | 175.00 | 553,600 | 0 |
| 14-Mar-2023 | 186.00 | 186.00 | 173.00 | 175.00 | 3,734,000 | 0 |
| 13-Mar-2023 | 190.00 | 198.00 | 185.00 | 185.00 | 274,600 | 0 |
| 10-Mar-2023 | 192.00 | 197.00 | 185.00 | 190.00 | 1,104,700 | 0 |
| 09-Mar-2023 | 197.00 | 197.00 | 191.00 | 192.00 | 1,521,100 | 0 |
| 08-Mar-2023 | 195.00 | 200.00 | 193.00 | 197.00 | 626,900 | 0 |
| 07-Mar-2023 | 194.00 | 200.00 | 194.00 | 194.00 | 269,100 | 0 |
| 06-Mar-2023 | 208.00 | 208.00 | 194.00 | 194.00 | 490,700 | 0 |
| 03-Mar-2023 | 202.00 | 208.00 | 200.00 | 200.00 | 698,400 | 0 |
| 02-Mar-2023 | 204.00 | 210.00 | 199.00 | 202.00 | 1,332,000 | 0 |
| 01-Mar-2023 | 208.00 | 214.00 | 197.00 | 199.00 | 1,881,500 | 0 |
| 28-Feb-2023 | 177.00 | 232.00 | 177.00 | 206.00 | 11,987,600 | 0 |
| 27-Feb-2023 | 180.00 | 197.00 | 179.00 | 181.00 | 2,548,300 | 0 |
| 24-Feb-2023 | 202.00 | 202.00 | 190.00 | 190.00 | 6,524,000 | 0 |
| 23-Feb-2023 | 204.00 | 220.00 | 204.00 | 204.00 | 2,838,400 | 0 |
| 22-Feb-2023 | 222.00 | 224.00 | 212.00 | 218.00 | 1,154,600 | 0 |
| 21-Feb-2023 | 224.00 | 226.00 | 222.00 | 222.00 | 819,800 | 0 |
| 20-Feb-2023 | 228.00 | 230.00 | 224.00 | 224.00 | 722,800 | 0 |
| 17-Feb-2023 | 226.00 | 230.00 | 224.00 | 228.00 | 334,100 | 0 |
| 16-Feb-2023 | 230.00 | 232.00 | 226.00 | 228.00 | 395,400 | 0 |
| 15-Feb-2023 | 224.00 | 238.00 | 224.00 | 228.00 | 2,124,900 | 0 |
| 14-Feb-2023 | 228.00 | 228.00 | 224.00 | 224.00 | 595,400 | 0 |
| 13-Feb-2023 | 224.00 | 228.00 | 224.00 | 228.00 | 357,800 | 0 |
| 10-Feb-2023 | 228.00 | 232.00 | 220.00 | 224.00 | 2,832,400 | 0 |
| 09-Feb-2023 | 228.00 | 230.00 | 226.00 | 226.00 | 844,400 | 0 |
| 08-Feb-2023 | 228.00 | 232.00 | 226.00 | 228.00 | 688,600 | 0 |
| 07-Feb-2023 | 232.00 | 236.00 | 226.00 | 228.00 | 1,575,400 | 0 |
| 06-Feb-2023 | 236.00 | 238.00 | 230.00 | 232.00 | 720,700 | 0 |
| 03-Feb-2023 | 240.00 | 240.00 | 236.00 | 236.00 | 1,021,700 | 0 |
| 02-Feb-2023 | 234.00 | 242.00 | 234.00 | 238.00 | 1,412,400 | 0 |
| 01-Feb-2023 | 232.00 | 238.00 | 230.00 | 234.00 | 940,100 | 0 |
| 31-Jan-2023 | 232.00 | 238.00 | 228.00 | 230.00 | 1,733,300 | 0 |
| 30-Jan-2023 | 234.00 | 238.00 | 228.00 | 230.00 | 1,087,900 | 0 |
| 27-Jan-2023 | 248.00 | 250.00 | 232.00 | 234.00 | 3,450,600 | 0 |
| 26-Jan-2023 | 242.00 | 250.00 | 240.00 | 248.00 | 2,004,500 | 0 |
| 25-Jan-2023 | 246.00 | 254.00 | 238.00 | 242.00 | 3,162,300 | 0 |
| 24-Jan-2023 | 232.00 | 256.00 | 230.00 | 244.00 | 7,175,200 | 0 |
| 20-Jan-2023 | 226.00 | 232.00 | 226.00 | 228.00 | 1,517,900 | 0 |
| 19-Jan-2023 | 230.00 | 236.00 | 226.00 | 228.00 | 1,520,200 | 0 |
| 18-Jan-2023 | 236.00 | 236.00 | 228.00 | 230.00 | 1,430,100 | 0 |
| 17-Jan-2023 | 242.00 | 242.00 | 230.00 | 236.00 | 1,621,000 | 0 |
| 16-Jan-2023 | 226.00 | 240.00 | 224.00 | 240.00 | 4,399,700 | 0 |
| 13-Jan-2023 | 234.00 | 234.00 | 224.00 | 224.00 | 2,532,200 | 0 |
| 12-Jan-2023 | 228.00 | 234.00 | 222.00 | 230.00 | 2,347,900 | 0 |
| 11-Jan-2023 | 238.00 | 242.00 | 228.00 | 228.00 | 4,984,400 | 0 |
| 10-Jan-2023 | 242.00 | 246.00 | 236.00 | 236.00 | 2,589,300 | 0 |
| 09-Jan-2023 | 238.00 | 254.00 | 230.00 | 240.00 | 12,497,600 | 0 |
| 06-Jan-2023 | 256.00 | 258.00 | 244.00 | 244.00 | 5,316,700 | 0 |
| 05-Jan-2023 | 280.00 | 284.00 | 262.00 | 262.00 | 14,014,400 | 0 |
| 04-Jan-2023 | 300.00 | 300.00 | 280.00 | 280.00 | 11,912,600 | 0 |
| 03-Jan-2023 | 310.00 | 326.00 | 288.00 | 300.00 | 23,543,900 | 0 |
| 02-Jan-2023 | 280.00 | 308.00 | 276.00 | 308.00 | 31,875,500 | 0 |
| 30-Dec-2022 | 290.00 | 292.00 | 272.00 | 276.00 | 10,234,000 | 0 |
| 29-Dec-2022 | 290.00 | 294.00 | 282.00 | 288.00 | 11,742,500 | 0 |
| 28-Dec-2022 | 264.00 | 300.00 | 264.00 | 290.00 | 61,661,100 | 0 |
| 27-Dec-2022 | 250.00 | 262.00 | 242.00 | 262.00 | 10,626,600 | 0 |
| 26-Dec-2022 | 232.00 | 282.00 | 232.00 | 250.00 | 29,772,400 | 0 |
| 23-Dec-2022 | 230.00 | 234.00 | 230.00 | 232.00 | 1,219,500 | 0 |
| 22-Dec-2022 | 234.00 | 238.00 | 230.00 | 230.00 | 1,805,300 | 0 |
| 21-Dec-2022 | 234.00 | 234.00 | 228.00 | 234.00 | 1,004,300 | 0 |
| 20-Dec-2022 | 234.00 | 236.00 | 230.00 | 234.00 | 1,698,600 | 0 |
| 19-Dec-2022 | 234.00 | 238.00 | 230.00 | 234.00 | 1,080,800 | 0 |
| 16-Dec-2022 | 230.00 | 236.00 | 230.00 | 234.00 | 1,218,100 | 0 |
| 15-Dec-2022 | 228.00 | 236.00 | 228.00 | 230.00 | 1,165,300 | 0 |
| 14-Dec-2022 | 240.00 | 240.00 | 228.00 | 228.00 | 955,900 | 0 |
| 13-Dec-2022 | 238.00 | 244.00 | 230.00 | 234.00 | 1,425,000 | 0 |
| 12-Dec-2022 | 226.00 | 240.00 | 226.00 | 236.00 | 1,233,500 | 0 |
| 09-Dec-2022 | 234.00 | 236.00 | 226.00 | 226.00 | 3,056,700 | 0 |
| 08-Dec-2022 | 234.00 | 238.00 | 230.00 | 232.00 | 1,879,500 | 0 |
| 07-Dec-2022 | 240.00 | 240.00 | 234.00 | 234.00 | 1,276,600 | 0 |
| 06-Dec-2022 | 246.00 | 256.00 | 238.00 | 238.00 | 3,959,100 | 0 |
| 05-Dec-2022 | 258.00 | 260.00 | 246.00 | 246.00 | 3,854,000 | 0 |
| 02-Dec-2022 | 244.00 | 264.00 | 244.00 | 256.00 | 7,912,100 | 0 |
| 01-Dec-2022 | 242.00 | 254.00 | 234.00 | 244.00 | 6,773,600 | 0 |
| 30-Nov-2022 | 228.00 | 272.00 | 226.00 | 244.00 | 33,031,000 | 0 |
| 29-Nov-2022 | 230.00 | 232.00 | 226.00 | 226.00 | 2,310,200 | 0 |
| 28-Nov-2022 | 210.00 | 232.00 | 210.00 | 230.00 | 3,757,300 | 0 |
| 25-Nov-2022 | 228.00 | 228.00 | 220.00 | 222.00 | 3,506,500 | 0 |
| 24-Nov-2022 | 228.00 | 234.00 | 220.00 | 226.00 | 5,946,900 | 0 |
| 23-Nov-2022 | 234.00 | 238.00 | 226.00 | 228.00 | 4,063,200 | 0 |
| 22-Nov-2022 | 222.00 | 248.00 | 222.00 | 234.00 | 6,076,800 | 0 |
| 21-Nov-2022 | 236.00 | 254.00 | 234.00 | 234.00 | 16,567,800 | 0 |
| 18-Nov-2022 | 268.00 | 274.00 | 250.00 | 250.00 | 11,214,800 | 0 |
| 17-Nov-2022 | 266.00 | 286.00 | 266.00 | 268.00 | 9,371,400 | 0 |
| 16-Nov-2022 | 294.00 | 296.00 | 278.00 | 282.00 | 9,752,600 | 0 |
| 15-Nov-2022 | 294.00 | 310.00 | 284.00 | 294.00 | 13,446,300 | 0 |
| 14-Nov-2022 | 278.00 | 310.00 | 278.00 | 294.00 | 48,558,500 | 0 |
| 11-Nov-2022 | 320.00 | 324.00 | 298.00 | 298.00 | 12,903,500 | 0 |
| 10-Nov-2022 | 360.00 | 374.00 | 318.00 | 320.00 | 223,185,300 | 0 |