| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 156.00 | 156.00 | 150.00 | 154.00 | 10,900 | 0 |
| 15-Mar-2023 | 156.00 | 156.00 | 156.00 | 156.00 | 7,700 | 0 |
| 14-Mar-2023 | 156.00 | 157.00 | 156.00 | 156.00 | 1,400 | 0 |
| 13-Mar-2023 | 157.00 | 180.00 | 155.00 | 157.00 | 93,200 | 0 |
| 10-Mar-2023 | 159.00 | 162.00 | 157.00 | 157.00 | 1,500 | 0 |
| 09-Mar-2023 | 161.00 | 163.00 | 159.00 | 159.00 | 4,600 | 0 |
| 08-Mar-2023 | 161.00 | 165.00 | 155.00 | 161.00 | 161,300 | 0 |
| 07-Mar-2023 | 163.00 | 164.00 | 160.00 | 160.00 | 50,500 | 0 |
| 06-Mar-2023 | 164.00 | 165.00 | 159.00 | 163.00 | 12,900 | 0 |
| 03-Mar-2023 | 160.00 | 164.00 | 159.00 | 164.00 | 3,000 | 0 |
| 02-Mar-2023 | 161.00 | 161.00 | 160.00 | 161.00 | 400 | 0 |
| 01-Mar-2023 | 163.00 | 163.00 | 161.00 | 161.00 | 12,500 | 0 |
| 28-Feb-2023 | 166.00 | 166.00 | 165.00 | 165.00 | 400 | 0 |
| 27-Feb-2023 | 166.00 | 166.00 | 166.00 | 166.00 | 2,700 | 0 |
| 24-Feb-2023 | 164.00 | 166.00 | 163.00 | 166.00 | 700 | 0 |
| 23-Feb-2023 | 166.00 | 166.00 | 164.00 | 164.00 | 1,100 | 0 |
| 22-Feb-2023 | 164.00 | 167.00 | 163.00 | 166.00 | 1,400 | 0 |
| 21-Feb-2023 | 167.00 | 167.00 | 164.00 | 164.00 | 5,800 | 0 |
| 20-Feb-2023 | 165.00 | 169.00 | 164.00 | 164.00 | 5,900 | 0 |
| 17-Feb-2023 | 168.00 | 168.00 | 165.00 | 165.00 | 5,700 | 0 |
| 16-Feb-2023 | 165.00 | 165.00 | 165.00 | 165.00 | 0 | 0 |
| 15-Feb-2023 | 164.00 | 165.00 | 164.00 | 165.00 | 2,400 | 0 |
| 14-Feb-2023 | 165.00 | 169.00 | 165.00 | 168.00 | 1,800 | 0 |
| 13-Feb-2023 | 164.00 | 165.00 | 163.00 | 164.00 | 52,900 | 0 |
| 10-Feb-2023 | 169.00 | 169.00 | 164.00 | 164.00 | 22,100 | 0 |
| 09-Feb-2023 | 167.00 | 167.00 | 167.00 | 167.00 | 200 | 0 |
| 08-Feb-2023 | 168.00 | 168.00 | 164.00 | 167.00 | 26,400 | 0 |
| 07-Feb-2023 | 169.00 | 171.00 | 165.00 | 168.00 | 937,900 | 0 |
| 06-Feb-2023 | 168.00 | 179.00 | 168.00 | 176.00 | 19,000 | 0 |
| 03-Feb-2023 | 169.00 | 169.00 | 164.00 | 167.00 | 2,500 | 0 |
| 02-Feb-2023 | 169.00 | 169.00 | 169.00 | 169.00 | 0 | 0 |
| 01-Feb-2023 | 169.00 | 169.00 | 168.00 | 169.00 | 2,900 | 0 |
| 31-Jan-2023 | 168.00 | 168.00 | 167.00 | 167.00 | 3,600 | 0 |
| 30-Jan-2023 | 170.00 | 170.00 | 169.00 | 169.00 | 3,800 | 0 |
| 27-Jan-2023 | 168.00 | 168.00 | 166.00 | 167.00 | 44,500 | 0 |
| 26-Jan-2023 | 168.00 | 169.00 | 167.00 | 169.00 | 3,800 | 0 |
| 25-Jan-2023 | 169.00 | 171.00 | 165.00 | 168.00 | 10,100 | 0 |
| 24-Jan-2023 | 168.00 | 174.00 | 168.00 | 168.00 | 12,600 | 0 |
| 20-Jan-2023 | 168.00 | 169.00 | 161.00 | 168.00 | 20,300 | 0 |
| 19-Jan-2023 | 173.00 | 173.00 | 169.00 | 169.00 | 1,100 | 0 |
| 18-Jan-2023 | 172.00 | 172.00 | 168.00 | 168.00 | 600 | 0 |
| 17-Jan-2023 | 174.00 | 174.00 | 168.00 | 169.00 | 3,200 | 0 |
| 16-Jan-2023 | 174.00 | 176.00 | 167.00 | 171.00 | 5,700 | 0 |
| 13-Jan-2023 | 168.00 | 174.00 | 168.00 | 174.00 | 800 | 0 |
| 12-Jan-2023 | 165.00 | 178.00 | 165.00 | 168.00 | 40,800 | 0 |
| 11-Jan-2023 | 168.00 | 175.00 | 165.00 | 165.00 | 9,000 | 0 |
| 10-Jan-2023 | 178.00 | 178.00 | 167.00 | 168.00 | 47,400 | 0 |
| 09-Jan-2023 | 172.00 | 200.00 | 172.00 | 175.00 | 200,800 | 0 |
| 06-Jan-2023 | 173.00 | 175.00 | 170.00 | 173.00 | 19,900 | 0 |
| 05-Jan-2023 | 184.00 | 184.00 | 175.00 | 175.00 | 1,200 | 0 |
| 04-Jan-2023 | 186.00 | 187.00 | 182.00 | 183.00 | 7,300 | 0 |
| 03-Jan-2023 | 184.00 | 184.00 | 175.00 | 182.00 | 11,900 | 0 |
| 02-Jan-2023 | 178.00 | 185.00 | 178.00 | 184.00 | 445,700 | 0 |
| 30-Dec-2022 | 181.00 | 181.00 | 172.00 | 172.00 | 1,900 | 0 |
| 29-Dec-2022 | 175.00 | 181.00 | 175.00 | 178.00 | 5,200 | 0 |
| 28-Dec-2022 | 175.00 | 178.00 | 174.00 | 174.00 | 5,200 | 0 |
| 27-Dec-2022 | 171.00 | 175.00 | 170.00 | 175.00 | 3,300 | 0 |
| 26-Dec-2022 | 169.00 | 176.00 | 167.00 | 174.00 | 15,600 | 0 |
| 23-Dec-2022 | 174.00 | 179.00 | 169.00 | 169.00 | 35,200 | 0 |
| 22-Dec-2022 | 178.00 | 178.00 | 174.00 | 177.00 | 2,700 | 0 |
| 21-Dec-2022 | 181.00 | 181.00 | 170.00 | 178.00 | 8,800 | 0 |
| 20-Dec-2022 | 174.00 | 177.00 | 172.00 | 174.00 | 2,100 | 0 |
| 19-Dec-2022 | 179.00 | 179.00 | 174.00 | 174.00 | 10,400 | 0 |
| 16-Dec-2022 | 189.00 | 189.00 | 169.00 | 181.00 | 284,500 | 0 |
| 15-Dec-2022 | 185.00 | 185.00 | 170.00 | 181.00 | 79,300 | 0 |
| 14-Dec-2022 | 184.00 | 184.00 | 175.00 | 177.00 | 77,400 | 0 |
| 13-Dec-2022 | 179.00 | 183.00 | 179.00 | 181.00 | 1,300 | 0 |
| 12-Dec-2022 | 181.00 | 181.00 | 179.00 | 179.00 | 27,700 | 0 |
| 09-Dec-2022 | 183.00 | 188.00 | 181.00 | 181.00 | 2,600 | 0 |
| 08-Dec-2022 | 182.00 | 193.00 | 181.00 | 183.00 | 9,900 | 0 |
| 07-Dec-2022 | 182.00 | 190.00 | 180.00 | 182.00 | 6,000 | 0 |
| 06-Dec-2022 | 185.00 | 194.00 | 183.00 | 183.00 | 33,800 | 0 |
| 05-Dec-2022 | 187.00 | 187.00 | 185.00 | 185.00 | 4,000 | 0 |
| 02-Dec-2022 | 184.00 | 197.00 | 183.00 | 189.00 | 84,700 | 0 |
| 01-Dec-2022 | 182.00 | 184.00 | 182.00 | 184.00 | 1,000 | 0 |
| 30-Nov-2022 | 186.00 | 186.00 | 182.00 | 184.00 | 4,700 | 0 |
| 29-Nov-2022 | 188.00 | 202.00 | 182.00 | 182.00 | 96,800 | 0 |
| 28-Nov-2022 | 189.00 | 190.00 | 187.00 | 188.00 | 1,200 | 0 |
| 25-Nov-2022 | 186.00 | 198.00 | 184.00 | 185.00 | 82,400 | 0 |
| 24-Nov-2022 | 186.00 | 186.00 | 186.00 | 186.00 | 0 | 0 |
| 23-Nov-2022 | 186.00 | 186.00 | 186.00 | 186.00 | 0 | 0 |
| 22-Nov-2022 | 186.00 | 186.00 | 186.00 | 186.00 | 800 | 0 |
| 21-Nov-2022 | 187.00 | 187.00 | 182.00 | 186.00 | 34,800 | 0 |
| 18-Nov-2022 | 180.00 | 199.00 | 180.00 | 187.00 | 27,900 | 0 |
| 17-Nov-2022 | 181.00 | 181.00 | 181.00 | 181.00 | 900 | 0 |
| 16-Nov-2022 | 184.00 | 184.00 | 181.00 | 181.00 | 2,800 | 0 |
| 15-Nov-2022 | 187.00 | 187.00 | 183.00 | 185.00 | 2,300 | 0 |
| 14-Nov-2022 | 184.00 | 192.00 | 180.00 | 187.00 | 82,300 | 0 |
| 11-Nov-2022 | 186.00 | 197.00 | 183.00 | 183.00 | 8,600 | 0 |
| 10-Nov-2022 | 185.00 | 185.00 | 185.00 | 185.00 | 300 | 0 |
| 09-Nov-2022 | 180.00 | 190.00 | 180.00 | 181.00 | 39,900 | 0 |
| 08-Nov-2022 | 182.00 | 182.00 | 182.00 | 182.00 | 2,100 | 0 |
| 07-Nov-2022 | 180.00 | 185.00 | 180.00 | 182.00 | 4,200 | 0 |
| 04-Nov-2022 | 181.00 | 184.00 | 180.00 | 184.00 | 4,200 | 0 |
| 03-Nov-2022 | 180.00 | 187.00 | 180.00 | 186.00 | 2,600 | 0 |
| 02-Nov-2022 | 186.00 | 190.00 | 179.00 | 180.00 | 73,100 | 0 |
| 01-Nov-2022 | 188.00 | 189.00 | 179.00 | 181.00 | 22,800 | 0 |
| 31-Oct-2022 | 186.00 | 186.00 | 184.00 | 184.00 | 2,000 | 0 |
| 28-Oct-2022 | 186.00 | 196.00 | 183.00 | 185.00 | 30,200 | 0 |
| 27-Oct-2022 | 187.00 | 187.00 | 186.00 | 186.00 | 1,700 | 0 |