| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 364.00 | 364.00 | 344.00 | 346.00 | 21,750,700 | 0 |
| 15-Mar-2023 | 368.00 | 378.00 | 362.00 | 364.00 | 11,922,400 | 0 |
| 14-Mar-2023 | 380.00 | 384.00 | 356.00 | 362.00 | 28,534,800 | 0 |
| 13-Mar-2023 | 390.00 | 390.00 | 378.00 | 380.00 | 16,252,900 | 0 |
| 10-Mar-2023 | 404.00 | 404.00 | 384.00 | 392.00 | 13,167,400 | 0 |
| 09-Mar-2023 | 404.00 | 410.00 | 402.00 | 404.00 | 9,332,900 | 0 |
| 08-Mar-2023 | 406.00 | 410.00 | 398.00 | 404.00 | 10,269,400 | 0 |
| 07-Mar-2023 | 404.00 | 410.00 | 402.00 | 406.00 | 18,566,700 | 0 |
| 06-Mar-2023 | 406.00 | 410.00 | 402.00 | 402.00 | 8,819,800 | 0 |
| 03-Mar-2023 | 414.00 | 418.00 | 404.00 | 406.00 | 10,738,800 | 0 |
| 02-Mar-2023 | 410.00 | 416.00 | 408.00 | 408.00 | 8,851,800 | 0 |
| 01-Mar-2023 | 404.00 | 414.00 | 400.00 | 408.00 | 13,652,500 | 0 |
| 28-Feb-2023 | 400.00 | 410.00 | 400.00 | 404.00 | 13,705,200 | 0 |
| 27-Feb-2023 | 412.00 | 414.00 | 398.00 | 398.00 | 14,583,500 | 0 |
| 24-Feb-2023 | 414.00 | 422.00 | 408.00 | 412.00 | 14,386,700 | 0 |
| 23-Feb-2023 | 412.00 | 418.00 | 404.00 | 414.00 | 18,635,300 | 0 |
| 22-Feb-2023 | 436.00 | 440.00 | 402.00 | 404.00 | 45,184,800 | 0 |
| 21-Feb-2023 | 438.00 | 446.00 | 432.00 | 432.00 | 22,326,100 | 0 |
| 20-Feb-2023 | 444.00 | 456.00 | 436.00 | 438.00 | 66,451,200 | 0 |
| 17-Feb-2023 | 430.00 | 450.00 | 422.00 | 442.00 | 88,352,400 | 0 |
| 16-Feb-2023 | 430.00 | 450.00 | 426.00 | 430.00 | 133,535,000 | 0 |
| 15-Feb-2023 | 406.00 | 436.00 | 404.00 | 430.00 | 161,847,000 | 0 |
| 14-Feb-2023 | 406.00 | 414.00 | 406.00 | 406.00 | 9,746,900 | 0 |
| 13-Feb-2023 | 406.00 | 412.00 | 398.00 | 406.00 | 13,721,900 | 0 |
| 10-Feb-2023 | 402.00 | 408.00 | 390.00 | 406.00 | 22,861,200 | 0 |
| 09-Feb-2023 | 416.00 | 422.00 | 400.00 | 402.00 | 18,890,700 | 0 |
| 08-Feb-2023 | 410.00 | 420.00 | 402.00 | 410.00 | 23,929,800 | 0 |
| 07-Feb-2023 | 442.00 | 450.00 | 414.00 | 414.00 | 60,510,400 | 0 |
| 06-Feb-2023 | 448.00 | 452.00 | 434.00 | 444.00 | 30,853,000 | 0 |
| 03-Feb-2023 | 450.00 | 456.00 | 444.00 | 446.00 | 42,633,600 | 0 |
| 02-Feb-2023 | 460.00 | 464.00 | 446.00 | 450.00 | 92,970,800 | 0 |
| 01-Feb-2023 | 440.00 | 466.00 | 438.00 | 450.00 | 67,654,400 | 0 |
| 31-Jan-2023 | 442.00 | 446.00 | 434.00 | 440.00 | 22,218,400 | 0 |
| 30-Jan-2023 | 430.00 | 450.00 | 430.00 | 442.00 | 44,079,800 | 0 |
| 27-Jan-2023 | 440.00 | 462.00 | 426.00 | 430.00 | 182,369,500 | 0 |
| 26-Jan-2023 | 372.00 | 442.00 | 372.00 | 438.00 | 182,566,100 | 0 |
| 25-Jan-2023 | 360.00 | 384.00 | 354.00 | 370.00 | 58,382,700 | 0 |
| 24-Jan-2023 | 368.00 | 370.00 | 358.00 | 360.00 | 18,609,600 | 0 |
| 20-Jan-2023 | 368.00 | 370.00 | 366.00 | 368.00 | 8,190,400 | 0 |
| 19-Jan-2023 | 368.00 | 372.00 | 366.00 | 366.00 | 12,693,800 | 0 |
| 18-Jan-2023 | 376.00 | 378.00 | 368.00 | 368.00 | 12,325,800 | 0 |
| 17-Jan-2023 | 370.00 | 380.00 | 370.00 | 376.00 | 38,082,200 | 0 |
| 16-Jan-2023 | 370.00 | 374.00 | 368.00 | 370.00 | 9,772,000 | 0 |
| 13-Jan-2023 | 366.00 | 374.00 | 360.00 | 368.00 | 15,682,300 | 0 |
| 12-Jan-2023 | 356.00 | 372.00 | 352.00 | 364.00 | 31,366,700 | 0 |
| 11-Jan-2023 | 374.00 | 378.00 | 352.00 | 356.00 | 19,457,100 | 0 |
| 10-Jan-2023 | 396.00 | 396.00 | 366.00 | 372.00 | 30,282,600 | 0 |
| 09-Jan-2023 | 406.00 | 414.00 | 392.00 | 392.00 | 21,034,900 | 0 |
| 06-Jan-2023 | 398.00 | 408.00 | 396.00 | 406.00 | 11,380,200 | 0 |
| 05-Jan-2023 | 424.00 | 428.00 | 396.00 | 396.00 | 28,780,500 | 0 |
| 04-Jan-2023 | 422.00 | 450.00 | 420.00 | 424.00 | 48,422,800 | 0 |
| 03-Jan-2023 | 412.00 | 422.00 | 412.00 | 420.00 | 17,578,700 | 0 |
| 02-Jan-2023 | 404.00 | 418.00 | 404.00 | 410.00 | 10,684,300 | 0 |
| 30-Dec-2022 | 404.00 | 422.00 | 402.00 | 404.00 | 17,726,900 | 0 |
| 29-Dec-2022 | 398.00 | 410.00 | 398.00 | 402.00 | 9,734,700 | 0 |
| 28-Dec-2022 | 410.00 | 424.00 | 400.00 | 402.00 | 33,635,100 | 0 |
| 27-Dec-2022 | 456.00 | 464.00 | 426.00 | 426.00 | 43,526,900 | 0 |
| 26-Dec-2022 | 450.00 | 462.00 | 448.00 | 456.00 | 18,832,900 | 0 |
| 23-Dec-2022 | 460.00 | 462.00 | 450.00 | 450.00 | 11,096,600 | 0 |
| 22-Dec-2022 | 456.00 | 468.00 | 448.00 | 460.00 | 32,309,300 | 0 |
| 21-Dec-2022 | 444.00 | 458.00 | 444.00 | 454.00 | 22,684,900 | 0 |
| 20-Dec-2022 | 444.00 | 448.00 | 442.00 | 444.00 | 3,919,300 | 0 |
| 19-Dec-2022 | 450.00 | 458.00 | 442.00 | 442.00 | 9,813,200 | 0 |
| 16-Dec-2022 | 456.00 | 460.00 | 448.00 | 450.00 | 9,656,400 | 0 |
| 15-Dec-2022 | 454.00 | 462.00 | 454.00 | 456.00 | 10,704,900 | 0 |
| 14-Dec-2022 | 462.00 | 474.00 | 456.00 | 458.00 | 37,022,800 | 0 |
| 13-Dec-2022 | 448.00 | 464.00 | 444.00 | 456.00 | 19,780,700 | 0 |
| 12-Dec-2022 | 448.00 | 448.00 | 442.00 | 444.00 | 5,650,500 | 0 |
| 09-Dec-2022 | 458.00 | 462.00 | 446.00 | 446.00 | 8,352,800 | 0 |
| 08-Dec-2022 | 462.00 | 466.00 | 440.00 | 458.00 | 15,460,700 | 0 |
| 07-Dec-2022 | 474.00 | 478.00 | 462.00 | 462.00 | 14,384,600 | 0 |
| 06-Dec-2022 | 484.00 | 488.00 | 470.00 | 474.00 | 19,694,600 | 0 |
| 05-Dec-2022 | 510.00 | 510.00 | 476.00 | 482.00 | 33,068,800 | 0 |
| 02-Dec-2022 | 480.00 | 510.00 | 478.00 | 500.00 | 39,108,400 | 0 |
| 01-Dec-2022 | 478.00 | 484.00 | 472.00 | 476.00 | 18,099,600 | 0 |
| 30-Nov-2022 | 488.00 | 488.00 | 474.00 | 476.00 | 14,891,600 | 0 |
| 29-Nov-2022 | 484.00 | 494.00 | 482.00 | 486.00 | 13,477,500 | 0 |
| 28-Nov-2022 | 520.00 | 520.00 | 482.00 | 484.00 | 51,732,900 | 0 |
| 25-Nov-2022 | 535.00 | 540.00 | 515.00 | 515.00 | 11,228,900 | 0 |
| 24-Nov-2022 | 525.00 | 545.00 | 520.00 | 530.00 | 25,888,100 | 0 |
| 23-Nov-2022 | 520.00 | 530.00 | 515.00 | 520.00 | 14,423,800 | 0 |
| 22-Nov-2022 | 525.00 | 535.00 | 510.00 | 515.00 | 20,928,800 | 0 |
| 21-Nov-2022 | 530.00 | 540.00 | 520.00 | 525.00 | 13,733,400 | 0 |
| 18-Nov-2022 | 540.00 | 550.00 | 525.00 | 530.00 | 22,388,900 | 0 |
| 17-Nov-2022 | 525.00 | 545.00 | 520.00 | 540.00 | 24,840,800 | 0 |
| 16-Nov-2022 | 525.00 | 535.00 | 520.00 | 525.00 | 13,035,400 | 0 |
| 15-Nov-2022 | 525.00 | 540.00 | 515.00 | 525.00 | 16,977,000 | 0 |
| 14-Nov-2022 | 540.00 | 550.00 | 520.00 | 525.00 | 34,505,400 | 0 |
| 11-Nov-2022 | 510.00 | 560.00 | 510.00 | 540.00 | 89,948,800 | 0 |
| 10-Nov-2022 | 530.00 | 535.00 | 510.00 | 510.00 | 27,026,200 | 0 |
| 09-Nov-2022 | 520.00 | 545.00 | 515.00 | 530.00 | 28,770,800 | 0 |
| 08-Nov-2022 | 535.00 | 560.00 | 520.00 | 520.00 | 29,796,100 | 0 |
| 07-Nov-2022 | 520.00 | 545.00 | 510.00 | 535.00 | 18,723,600 | 0 |
| 04-Nov-2022 | 540.00 | 545.00 | 510.00 | 520.00 | 31,184,300 | 0 |
| 03-Nov-2022 | 545.00 | 560.00 | 530.00 | 540.00 | 32,512,200 | 0 |
| 02-Nov-2022 | 530.00 | 570.00 | 530.00 | 545.00 | 29,718,700 | 0 |
| 01-Nov-2022 | 595.00 | 605.00 | 555.00 | 555.00 | 57,423,200 | 0 |
| 31-Oct-2022 | 620.00 | 640.00 | 590.00 | 595.00 | 34,829,400 | 0 |
| 28-Oct-2022 | 640.00 | 645.00 | 605.00 | 620.00 | 21,288,000 | 0 |
| 27-Oct-2022 | 630.00 | 675.00 | 615.00 | 635.00 | 54,531,200 | 0 |