| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 990.00 | 990.00 | 950.00 | 955.00 | 16,636,200 | 0 |
| 15-Mar-2023 | 965.00 | 995.00 | 950.00 | 995.00 | 38,963,200 | 0 |
| 14-Mar-2023 | 960.00 | 960.00 | 940.00 | 950.00 | 14,905,600 | 0 |
| 13-Mar-2023 | 970.00 | 990.00 | 955.00 | 965.00 | 10,112,000 | 0 |
| 10-Mar-2023 | 945.00 | 990.00 | 940.00 | 970.00 | 27,005,300 | 0 |
| 09-Mar-2023 | 940.00 | 950.00 | 935.00 | 945.00 | 4,774,700 | 0 |
| 08-Mar-2023 | 950.00 | 950.00 | 935.00 | 940.00 | 7,483,800 | 0 |
| 07-Mar-2023 | 945.00 | 955.00 | 930.00 | 940.00 | 8,592,100 | 0 |
| 06-Mar-2023 | 975.00 | 975.00 | 940.00 | 950.00 | 4,931,800 | 0 |
| 03-Mar-2023 | 980.00 | 980.00 | 950.00 | 950.00 | 6,031,500 | 0 |
| 02-Mar-2023 | 960.00 | 970.00 | 955.00 | 965.00 | 4,632,500 | 0 |
| 01-Mar-2023 | 995.00 | 995.00 | 960.00 | 960.00 | 12,042,800 | 0 |
| 28-Feb-2023 | 950.00 | 990.00 | 945.00 | 990.00 | 40,100,700 | 0 |
| 27-Feb-2023 | 940.00 | 960.00 | 940.00 | 950.00 | 13,940,800 | 0 |
| 24-Feb-2023 | 945.00 | 950.00 | 935.00 | 940.00 | 3,856,700 | 0 |
| 23-Feb-2023 | 930.00 | 950.00 | 925.00 | 945.00 | 5,189,500 | 0 |
| 22-Feb-2023 | 940.00 | 940.00 | 930.00 | 930.00 | 5,215,700 | 0 |
| 21-Feb-2023 | 935.00 | 950.00 | 930.00 | 940.00 | 3,405,300 | 0 |
| 20-Feb-2023 | 930.00 | 940.00 | 925.00 | 930.00 | 18,682,300 | 0 |
| 17-Feb-2023 | 935.00 | 935.00 | 925.00 | 930.00 | 7,085,600 | 0 |
| 16-Feb-2023 | 940.00 | 950.00 | 930.00 | 935.00 | 10,894,500 | 0 |
| 15-Feb-2023 | 960.00 | 960.00 | 935.00 | 935.00 | 13,287,600 | 0 |
| 14-Feb-2023 | 960.00 | 965.00 | 950.00 | 950.00 | 4,726,900 | 0 |
| 13-Feb-2023 | 965.00 | 970.00 | 950.00 | 960.00 | 3,654,900 | 0 |
| 10-Feb-2023 | 955.00 | 965.00 | 945.00 | 960.00 | 7,647,100 | 0 |
| 09-Feb-2023 | 970.00 | 975.00 | 960.00 | 960.00 | 5,294,200 | 0 |
| 08-Feb-2023 | 975.00 | 975.00 | 955.00 | 970.00 | 5,576,800 | 0 |
| 07-Feb-2023 | 965.00 | 975.00 | 965.00 | 965.00 | 3,292,600 | 0 |
| 06-Feb-2023 | 980.00 | 980.00 | 960.00 | 965.00 | 11,839,300 | 0 |
| 03-Feb-2023 | 965.00 | 985.00 | 950.00 | 980.00 | 42,426,600 | 0 |
| 02-Feb-2023 | 935.00 | 960.00 | 935.00 | 955.00 | 18,280,700 | 0 |
| 01-Feb-2023 | 955.00 | 955.00 | 930.00 | 930.00 | 5,019,900 | 0 |
| 31-Jan-2023 | 930.00 | 945.00 | 925.00 | 935.00 | 12,013,100 | 0 |
| 30-Jan-2023 | 950.00 | 950.00 | 930.00 | 930.00 | 7,655,900 | 0 |
| 27-Jan-2023 | 925.00 | 960.00 | 910.00 | 945.00 | 39,610,800 | 0 |
| 26-Jan-2023 | 905.00 | 925.00 | 905.00 | 920.00 | 9,674,400 | 0 |
| 25-Jan-2023 | 910.00 | 910.00 | 900.00 | 905.00 | 3,399,200 | 0 |
| 24-Jan-2023 | 910.00 | 910.00 | 905.00 | 905.00 | 2,413,800 | 0 |
| 20-Jan-2023 | 910.00 | 915.00 | 895.00 | 905.00 | 17,348,100 | 0 |
| 19-Jan-2023 | 915.00 | 925.00 | 905.00 | 905.00 | 15,224,900 | 0 |
| 18-Jan-2023 | 880.00 | 915.00 | 880.00 | 915.00 | 7,455,800 | 0 |
| 17-Jan-2023 | 920.00 | 920.00 | 900.00 | 905.00 | 12,793,900 | 0 |
| 16-Jan-2023 | 915.00 | 920.00 | 910.00 | 915.00 | 1,611,300 | 0 |
| 13-Jan-2023 | 910.00 | 920.00 | 905.00 | 910.00 | 2,936,300 | 0 |
| 12-Jan-2023 | 910.00 | 920.00 | 900.00 | 910.00 | 7,099,300 | 0 |
| 11-Jan-2023 | 920.00 | 920.00 | 905.00 | 905.00 | 4,755,200 | 0 |
| 10-Jan-2023 | 910.00 | 915.00 | 900.00 | 915.00 | 8,426,900 | 0 |
| 09-Jan-2023 | 905.00 | 915.00 | 900.00 | 915.00 | 4,428,900 | 0 |
| 06-Jan-2023 | 890.00 | 905.00 | 880.00 | 905.00 | 5,028,800 | 0 |
| 05-Jan-2023 | 915.00 | 920.00 | 885.00 | 885.00 | 14,172,800 | 0 |
| 04-Jan-2023 | 925.00 | 925.00 | 905.00 | 910.00 | 4,677,100 | 0 |
| 03-Jan-2023 | 920.00 | 920.00 | 910.00 | 915.00 | 12,524,300 | 0 |
| 02-Jan-2023 | 920.00 | 925.00 | 915.00 | 915.00 | 3,452,900 | 0 |
| 30-Dec-2022 | 935.00 | 935.00 | 920.00 | 920.00 | 8,840,900 | 0 |
| 29-Dec-2022 | 925.00 | 935.00 | 920.00 | 930.00 | 7,151,500 | 0 |
| 28-Dec-2022 | 930.00 | 930.00 | 920.00 | 925.00 | 15,714,600 | 0 |
| 27-Dec-2022 | 915.00 | 925.00 | 915.00 | 925.00 | 9,941,700 | 0 |
| 26-Dec-2022 | 910.00 | 920.00 | 910.00 | 915.00 | 1,028,600 | 0 |
| 23-Dec-2022 | 915.00 | 920.00 | 910.00 | 910.00 | 6,704,000 | 0 |
| 22-Dec-2022 | 915.00 | 925.00 | 910.00 | 915.00 | 8,608,000 | 0 |
| 21-Dec-2022 | 935.00 | 935.00 | 915.00 | 915.00 | 7,895,200 | 0 |
| 20-Dec-2022 | 935.00 | 940.00 | 920.00 | 925.00 | 4,710,500 | 0 |
| 19-Dec-2022 | 945.00 | 945.00 | 930.00 | 935.00 | 26,528,600 | 0 |
| 16-Dec-2022 | 930.00 | 950.00 | 915.00 | 945.00 | 28,941,700 | 0 |
| 15-Dec-2022 | 930.00 | 930.00 | 915.00 | 930.00 | 10,492,000 | 0 |
| 14-Dec-2022 | 920.00 | 930.00 | 915.00 | 930.00 | 8,581,100 | 0 |
| 13-Dec-2022 | 925.00 | 935.00 | 915.00 | 920.00 | 9,867,800 | 0 |
| 12-Dec-2022 | 910.00 | 930.00 | 910.00 | 925.00 | 10,858,000 | 0 |
| 09-Dec-2022 | 910.00 | 920.00 | 905.00 | 910.00 | 6,256,900 | 0 |
| 08-Dec-2022 | 895.00 | 915.00 | 890.00 | 910.00 | 15,855,100 | 0 |
| 07-Dec-2022 | 920.00 | 920.00 | 890.00 | 895.00 | 22,724,200 | 0 |
| 06-Dec-2022 | 915.00 | 915.00 | 900.00 | 910.00 | 20,753,700 | 0 |
| 05-Dec-2022 | 925.00 | 930.00 | 910.00 | 910.00 | 16,137,300 | 0 |
| 02-Dec-2022 | 935.00 | 940.00 | 920.00 | 925.00 | 11,030,200 | 0 |
| 01-Dec-2022 | 915.00 | 945.00 | 915.00 | 935.00 | 34,295,800 | 0 |
| 30-Nov-2022 | 940.00 | 940.00 | 915.00 | 915.00 | 36,552,100 | 0 |
| 29-Nov-2022 | 925.00 | 940.00 | 920.00 | 925.00 | 10,767,700 | 0 |
| 28-Nov-2022 | 935.00 | 940.00 | 920.00 | 925.00 | 24,648,600 | 0 |
| 25-Nov-2022 | 950.00 | 955.00 | 920.00 | 930.00 | 37,492,900 | 0 |
| 24-Nov-2022 | 920.00 | 960.00 | 915.00 | 950.00 | 67,222,600 | 0 |
| 23-Nov-2022 | 925.00 | 925.00 | 905.00 | 915.00 | 16,399,300 | 0 |
| 22-Nov-2022 | 910.00 | 920.00 | 905.00 | 910.00 | 13,500,600 | 0 |
| 21-Nov-2022 | 915.00 | 920.00 | 905.00 | 905.00 | 7,849,200 | 0 |
| 18-Nov-2022 | 915.00 | 920.00 | 910.00 | 915.00 | 7,194,500 | 0 |
| 17-Nov-2022 | 920.00 | 925.00 | 910.00 | 910.00 | 9,123,900 | 0 |
| 16-Nov-2022 | 940.00 | 940.00 | 910.00 | 920.00 | 12,767,700 | 0 |
| 15-Nov-2022 | 930.00 | 935.00 | 920.00 | 935.00 | 3,226,300 | 0 |
| 14-Nov-2022 | 920.00 | 935.00 | 915.00 | 930.00 | 9,969,800 | 0 |
| 11-Nov-2022 | 915.00 | 925.00 | 915.00 | 915.00 | 12,819,200 | 0 |
| 10-Nov-2022 | 925.00 | 930.00 | 910.00 | 910.00 | 7,798,500 | 0 |
| 09-Nov-2022 | 930.00 | 930.00 | 915.00 | 930.00 | 7,812,700 | 0 |
| 08-Nov-2022 | 930.00 | 935.00 | 915.00 | 915.00 | 14,104,700 | 0 |
| 07-Nov-2022 | 925.00 | 930.00 | 910.00 | 930.00 | 6,193,300 | 0 |
| 04-Nov-2022 | 925.00 | 925.00 | 910.00 | 915.00 | 7,693,600 | 0 |
| 03-Nov-2022 | 930.00 | 935.00 | 915.00 | 920.00 | 9,416,400 | 0 |
| 02-Nov-2022 | 930.00 | 930.00 | 915.00 | 930.00 | 15,919,800 | 0 |
| 01-Nov-2022 | 935.00 | 940.00 | 925.00 | 930.00 | 17,950,300 | 0 |
| 31-Oct-2022 | 925.00 | 935.00 | 910.00 | 930.00 | 16,802,800 | 0 |
| 28-Oct-2022 | 910.00 | 920.00 | 905.00 | 920.00 | 10,591,500 | 0 |
| 27-Oct-2022 | 910.00 | 920.00 | 905.00 | 905.00 | 10,758,300 | 0 |