| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 416.00 | 416.00 | 400.00 | 402.00 | 401,300 | 0 |
| 15-Mar-2023 | 418.00 | 418.00 | 414.00 | 414.00 | 65,500 | 0 |
| 14-Mar-2023 | 418.00 | 428.00 | 416.00 | 416.00 | 26,300 | 0 |
| 13-Mar-2023 | 420.00 | 422.00 | 412.00 | 418.00 | 169,600 | 0 |
| 10-Mar-2023 | 430.00 | 430.00 | 420.00 | 422.00 | 11,800 | 0 |
| 09-Mar-2023 | 422.00 | 430.00 | 420.00 | 430.00 | 211,500 | 0 |
| 08-Mar-2023 | 426.00 | 430.00 | 416.00 | 422.00 | 82,600 | 0 |
| 07-Mar-2023 | 434.00 | 434.00 | 424.00 | 426.00 | 109,800 | 0 |
| 06-Mar-2023 | 426.00 | 436.00 | 426.00 | 434.00 | 81,700 | 0 |
| 03-Mar-2023 | 430.00 | 434.00 | 426.00 | 426.00 | 73,100 | 0 |
| 02-Mar-2023 | 442.00 | 444.00 | 426.00 | 430.00 | 364,700 | 0 |
| 01-Mar-2023 | 434.00 | 440.00 | 430.00 | 430.00 | 81,800 | 0 |
| 28-Feb-2023 | 430.00 | 442.00 | 430.00 | 434.00 | 245,300 | 0 |
| 27-Feb-2023 | 428.00 | 434.00 | 428.00 | 430.00 | 160,000 | 0 |
| 24-Feb-2023 | 424.00 | 432.00 | 424.00 | 428.00 | 200,500 | 0 |
| 23-Feb-2023 | 418.00 | 428.00 | 418.00 | 424.00 | 570,600 | 0 |
| 22-Feb-2023 | 418.00 | 422.00 | 418.00 | 418.00 | 112,700 | 0 |
| 21-Feb-2023 | 418.00 | 420.00 | 416.00 | 418.00 | 289,300 | 0 |
| 20-Feb-2023 | 410.00 | 418.00 | 410.00 | 418.00 | 213,500 | 0 |
| 17-Feb-2023 | 418.00 | 418.00 | 410.00 | 410.00 | 323,400 | 0 |
| 16-Feb-2023 | 414.00 | 420.00 | 414.00 | 418.00 | 156,000 | 0 |
| 15-Feb-2023 | 416.00 | 424.00 | 412.00 | 412.00 | 263,900 | 0 |
| 14-Feb-2023 | 420.00 | 422.00 | 418.00 | 418.00 | 29,600 | 0 |
| 13-Feb-2023 | 416.00 | 422.00 | 416.00 | 420.00 | 45,800 | 0 |
| 10-Feb-2023 | 418.00 | 420.00 | 412.00 | 414.00 | 309,000 | 0 |
| 09-Feb-2023 | 426.00 | 426.00 | 418.00 | 426.00 | 99,200 | 0 |
| 08-Feb-2023 | 420.00 | 424.00 | 418.00 | 420.00 | 57,600 | 0 |
| 07-Feb-2023 | 426.00 | 430.00 | 416.00 | 420.00 | 299,600 | 0 |
| 06-Feb-2023 | 436.00 | 436.00 | 424.00 | 424.00 | 188,100 | 0 |
| 03-Feb-2023 | 430.00 | 430.00 | 424.00 | 424.00 | 54,600 | 0 |
| 02-Feb-2023 | 438.00 | 440.00 | 428.00 | 428.00 | 12,000 | 0 |
| 01-Feb-2023 | 430.00 | 436.00 | 426.00 | 426.00 | 132,500 | 0 |
| 31-Jan-2023 | 420.00 | 440.00 | 420.00 | 422.00 | 213,300 | 0 |
| 30-Jan-2023 | 420.00 | 424.00 | 416.00 | 424.00 | 46,900 | 0 |
| 27-Jan-2023 | 420.00 | 422.00 | 418.00 | 420.00 | 80,100 | 0 |
| 26-Jan-2023 | 420.00 | 422.00 | 410.00 | 418.00 | 107,900 | 0 |
| 25-Jan-2023 | 420.00 | 422.00 | 418.00 | 418.00 | 85,100 | 0 |
| 24-Jan-2023 | 418.00 | 420.00 | 414.00 | 420.00 | 30,900 | 0 |
| 20-Jan-2023 | 420.00 | 420.00 | 416.00 | 418.00 | 44,100 | 0 |
| 19-Jan-2023 | 416.00 | 420.00 | 416.00 | 418.00 | 49,800 | 0 |
| 18-Jan-2023 | 422.00 | 424.00 | 410.00 | 416.00 | 284,100 | 0 |
| 17-Jan-2023 | 418.00 | 424.00 | 418.00 | 420.00 | 137,800 | 0 |
| 16-Jan-2023 | 416.00 | 418.00 | 414.00 | 418.00 | 251,200 | 0 |
| 13-Jan-2023 | 416.00 | 416.00 | 414.00 | 416.00 | 5,000 | 0 |
| 12-Jan-2023 | 414.00 | 416.00 | 414.00 | 416.00 | 112,500 | 0 |
| 11-Jan-2023 | 418.00 | 418.00 | 410.00 | 414.00 | 54,900 | 0 |
| 10-Jan-2023 | 414.00 | 416.00 | 410.00 | 414.00 | 65,000 | 0 |
| 09-Jan-2023 | 414.00 | 414.00 | 410.00 | 414.00 | 17,000 | 0 |
| 06-Jan-2023 | 400.00 | 412.00 | 400.00 | 412.00 | 57,200 | 0 |
| 05-Jan-2023 | 418.00 | 418.00 | 400.00 | 400.00 | 376,700 | 0 |
| 04-Jan-2023 | 420.00 | 420.00 | 410.00 | 410.00 | 30,800 | 0 |
| 03-Jan-2023 | 416.00 | 420.00 | 410.00 | 420.00 | 118,100 | 0 |
| 02-Jan-2023 | 420.00 | 422.00 | 410.00 | 416.00 | 174,000 | 0 |
| 30-Dec-2022 | 414.00 | 420.00 | 414.00 | 416.00 | 261,500 | 0 |
| 29-Dec-2022 | 416.00 | 416.00 | 410.00 | 414.00 | 73,100 | 0 |
| 28-Dec-2022 | 416.00 | 418.00 | 410.00 | 416.00 | 473,500 | 0 |
| 27-Dec-2022 | 412.00 | 420.00 | 412.00 | 416.00 | 195,000 | 0 |
| 26-Dec-2022 | 406.00 | 414.00 | 406.00 | 412.00 | 45,000 | 0 |
| 23-Dec-2022 | 412.00 | 412.00 | 406.00 | 408.00 | 85,900 | 0 |
| 22-Dec-2022 | 416.00 | 416.00 | 410.00 | 410.00 | 4,100 | 0 |
| 21-Dec-2022 | 408.00 | 410.00 | 402.00 | 410.00 | 218,500 | 0 |
| 20-Dec-2022 | 412.00 | 414.00 | 402.00 | 408.00 | 44,900 | 0 |
| 19-Dec-2022 | 420.00 | 420.00 | 408.00 | 416.00 | 110,800 | 0 |
| 16-Dec-2022 | 410.00 | 410.00 | 400.00 | 404.00 | 1,872,700 | 0 |
| 15-Dec-2022 | 408.00 | 410.00 | 406.00 | 408.00 | 187,300 | 0 |
| 14-Dec-2022 | 410.00 | 410.00 | 406.00 | 406.00 | 212,500 | 0 |
| 13-Dec-2022 | 410.00 | 410.00 | 408.00 | 408.00 | 128,500 | 0 |
| 12-Dec-2022 | 410.00 | 412.00 | 408.00 | 410.00 | 134,000 | 0 |
| 09-Dec-2022 | 406.00 | 410.00 | 406.00 | 410.00 | 44,200 | 0 |
| 08-Dec-2022 | 410.00 | 410.00 | 404.00 | 404.00 | 241,900 | 0 |
| 07-Dec-2022 | 416.00 | 416.00 | 406.00 | 408.00 | 266,200 | 0 |
| 06-Dec-2022 | 420.00 | 436.00 | 414.00 | 414.00 | 684,000 | 0 |
| 05-Dec-2022 | 428.00 | 428.00 | 418.00 | 420.00 | 459,500 | 0 |
| 02-Dec-2022 | 426.00 | 428.00 | 422.00 | 426.00 | 75,700 | 0 |
| 01-Dec-2022 | 434.00 | 436.00 | 424.00 | 426.00 | 84,000 | 0 |
| 30-Nov-2022 | 430.00 | 440.00 | 424.00 | 434.00 | 616,600 | 0 |
| 29-Nov-2022 | 422.00 | 432.00 | 422.00 | 428.00 | 93,900 | 0 |
| 28-Nov-2022 | 420.00 | 430.00 | 418.00 | 424.00 | 234,700 | 0 |
| 25-Nov-2022 | 416.00 | 420.00 | 416.00 | 418.00 | 97,500 | 0 |
| 24-Nov-2022 | 414.00 | 418.00 | 412.00 | 418.00 | 188,500 | 0 |
| 23-Nov-2022 | 412.00 | 418.00 | 412.00 | 414.00 | 179,500 | 0 |
| 22-Nov-2022 | 416.00 | 422.00 | 414.00 | 414.00 | 188,000 | 0 |
| 21-Nov-2022 | 412.00 | 416.00 | 410.00 | 416.00 | 55,800 | 0 |
| 18-Nov-2022 | 410.00 | 412.00 | 410.00 | 412.00 | 48,600 | 0 |
| 17-Nov-2022 | 412.00 | 414.00 | 410.00 | 412.00 | 39,200 | 0 |
| 16-Nov-2022 | 424.00 | 424.00 | 410.00 | 410.00 | 143,800 | 0 |
| 15-Nov-2022 | 420.00 | 420.00 | 410.00 | 410.00 | 233,100 | 0 |
| 14-Nov-2022 | 406.00 | 420.00 | 406.00 | 420.00 | 345,300 | 0 |
| 11-Nov-2022 | 406.00 | 424.00 | 404.00 | 406.00 | 613,300 | 0 |
| 10-Nov-2022 | 414.00 | 414.00 | 402.00 | 406.00 | 508,200 | 0 |
| 09-Nov-2022 | 416.00 | 418.00 | 410.00 | 414.00 | 130,500 | 0 |
| 08-Nov-2022 | 420.00 | 430.00 | 414.00 | 416.00 | 826,400 | 0 |
| 07-Nov-2022 | 412.00 | 436.00 | 410.00 | 414.00 | 1,054,800 | 0 |
| 04-Nov-2022 | 412.00 | 416.00 | 410.00 | 412.00 | 95,300 | 0 |
| 03-Nov-2022 | 420.00 | 478.00 | 410.00 | 418.00 | 975,900 | 0 |
| 02-Nov-2022 | 418.00 | 424.00 | 414.00 | 420.00 | 60,100 | 0 |
| 01-Nov-2022 | 430.00 | 430.00 | 410.00 | 424.00 | 85,800 | 0 |
| 31-Oct-2022 | 424.00 | 436.00 | 420.00 | 428.00 | 513,200 | 0 |
| 28-Oct-2022 | 430.00 | 432.00 | 416.00 | 424.00 | 2,323,100 | 0 |
| 27-Oct-2022 | 400.00 | 428.00 | 396.00 | 422.00 | 1,248,400 | 0 |