| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 109.00 | 110.00 | 102.00 | 103.00 | 7,806,600 | 0 |
| 15-Mar-2023 | 112.00 | 114.00 | 108.00 | 109.00 | 3,050,800 | 0 |
| 14-Mar-2023 | 111.00 | 114.00 | 110.00 | 111.00 | 3,858,900 | 0 |
| 13-Mar-2023 | 114.00 | 115.00 | 112.00 | 112.00 | 3,434,800 | 0 |
| 10-Mar-2023 | 114.00 | 114.00 | 111.00 | 114.00 | 5,835,000 | 0 |
| 09-Mar-2023 | 114.00 | 116.00 | 113.00 | 113.00 | 2,158,900 | 0 |
| 08-Mar-2023 | 119.00 | 119.00 | 113.00 | 114.00 | 9,341,300 | 0 |
| 07-Mar-2023 | 120.00 | 120.00 | 115.00 | 119.00 | 9,336,800 | 0 |
| 06-Mar-2023 | 122.00 | 122.00 | 118.00 | 119.00 | 5,526,100 | 0 |
| 03-Mar-2023 | 121.00 | 123.00 | 120.00 | 122.00 | 2,076,900 | 0 |
| 02-Mar-2023 | 122.00 | 124.00 | 119.00 | 122.00 | 5,905,200 | 0 |
| 01-Mar-2023 | 121.00 | 123.00 | 119.00 | 121.00 | 5,657,400 | 0 |
| 28-Feb-2023 | 124.00 | 124.00 | 121.00 | 121.00 | 7,553,100 | 0 |
| 27-Feb-2023 | 126.00 | 126.00 | 121.00 | 123.00 | 4,497,400 | 0 |
| 24-Feb-2023 | 123.00 | 125.00 | 120.00 | 124.00 | 4,534,400 | 0 |
| 23-Feb-2023 | 121.00 | 125.00 | 120.00 | 123.00 | 9,533,600 | 0 |
| 22-Feb-2023 | 120.00 | 126.00 | 118.00 | 121.00 | 13,819,700 | 0 |
| 21-Feb-2023 | 119.00 | 125.00 | 118.00 | 120.00 | 28,999,400 | 0 |
| 20-Feb-2023 | 120.00 | 121.00 | 116.00 | 117.00 | 6,759,400 | 0 |
| 17-Feb-2023 | 119.00 | 123.00 | 119.00 | 120.00 | 7,445,200 | 0 |
| 16-Feb-2023 | 124.00 | 125.00 | 118.00 | 119.00 | 14,490,500 | 0 |
| 15-Feb-2023 | 124.00 | 129.00 | 123.00 | 124.00 | 19,429,700 | 0 |
| 14-Feb-2023 | 125.00 | 126.00 | 123.00 | 124.00 | 4,873,000 | 0 |
| 13-Feb-2023 | 127.00 | 129.00 | 125.00 | 125.00 | 16,873,000 | 0 |
| 10-Feb-2023 | 127.00 | 129.00 | 125.00 | 126.00 | 16,816,400 | 0 |
| 09-Feb-2023 | 125.00 | 127.00 | 124.00 | 125.00 | 4,850,400 | 0 |
| 08-Feb-2023 | 128.00 | 130.00 | 125.00 | 125.00 | 15,728,300 | 0 |
| 07-Feb-2023 | 124.00 | 127.00 | 122.00 | 127.00 | 14,101,700 | 0 |
| 06-Feb-2023 | 131.00 | 131.00 | 125.00 | 126.00 | 10,096,700 | 0 |
| 03-Feb-2023 | 131.00 | 135.00 | 127.00 | 129.00 | 22,230,000 | 0 |
| 02-Feb-2023 | 133.00 | 137.00 | 129.00 | 132.00 | 29,131,500 | 0 |
| 01-Feb-2023 | 131.00 | 137.00 | 131.00 | 134.00 | 73,594,600 | 0 |
| 31-Jan-2023 | 131.00 | 135.00 | 129.00 | 131.00 | 36,558,500 | 0 |
| 30-Jan-2023 | 127.00 | 130.00 | 126.00 | 130.00 | 16,803,400 | 0 |
| 27-Jan-2023 | 123.00 | 128.00 | 123.00 | 127.00 | 13,907,600 | 0 |
| 26-Jan-2023 | 132.00 | 132.00 | 122.00 | 123.00 | 17,665,800 | 0 |
| 25-Jan-2023 | 126.00 | 132.00 | 123.00 | 125.00 | 21,589,600 | 0 |
| 24-Jan-2023 | 129.00 | 133.00 | 125.00 | 126.00 | 22,871,100 | 0 |
| 20-Jan-2023 | 135.00 | 136.00 | 126.00 | 129.00 | 34,149,700 | 0 |
| 19-Jan-2023 | 129.00 | 139.00 | 128.00 | 133.00 | 119,812,000 | 0 |
| 18-Jan-2023 | 131.00 | 131.00 | 123.00 | 127.00 | 38,784,700 | 0 |
| 17-Jan-2023 | 123.00 | 132.00 | 122.00 | 130.00 | 54,322,900 | 0 |
| 16-Jan-2023 | 128.00 | 135.00 | 121.00 | 123.00 | 76,512,800 | 0 |
| 13-Jan-2023 | 112.00 | 130.00 | 111.00 | 128.00 | 82,439,200 | 0 |
| 12-Jan-2023 | 116.00 | 118.00 | 109.00 | 111.00 | 52,494,000 | 0 |
| 11-Jan-2023 | 102.00 | 116.00 | 102.00 | 114.00 | 26,271,400 | 0 |
| 10-Jan-2023 | 104.00 | 104.00 | 101.00 | 102.00 | 3,305,900 | 0 |
| 09-Jan-2023 | 103.00 | 105.00 | 102.00 | 103.00 | 4,274,500 | 0 |
| 06-Jan-2023 | 101.00 | 103.00 | 99.00 | 102.00 | 5,235,000 | 0 |
| 05-Jan-2023 | 107.00 | 107.00 | 101.00 | 101.00 | 8,487,200 | 0 |
| 04-Jan-2023 | 106.00 | 112.00 | 105.00 | 107.00 | 39,331,000 | 0 |
| 03-Jan-2023 | 102.00 | 106.00 | 102.00 | 104.00 | 2,676,900 | 0 |
| 02-Jan-2023 | 104.00 | 105.00 | 102.00 | 102.00 | 2,349,700 | 0 |
| 30-Dec-2022 | 105.00 | 106.00 | 103.00 | 103.00 | 2,135,200 | 0 |
| 29-Dec-2022 | 106.00 | 107.00 | 103.00 | 105.00 | 5,358,600 | 0 |
| 28-Dec-2022 | 107.00 | 108.00 | 105.00 | 106.00 | 2,214,000 | 0 |
| 27-Dec-2022 | 108.00 | 110.00 | 106.00 | 107.00 | 2,593,200 | 0 |
| 26-Dec-2022 | 107.00 | 108.00 | 106.00 | 108.00 | 1,548,100 | 0 |
| 23-Dec-2022 | 109.00 | 110.00 | 107.00 | 107.00 | 3,918,600 | 0 |
| 22-Dec-2022 | 111.00 | 111.00 | 109.00 | 109.00 | 2,126,700 | 0 |
| 21-Dec-2022 | 108.00 | 112.00 | 108.00 | 110.00 | 3,776,500 | 0 |
| 20-Dec-2022 | 110.00 | 112.00 | 108.00 | 108.00 | 2,309,000 | 0 |
| 19-Dec-2022 | 112.00 | 113.00 | 110.00 | 110.00 | 6,378,400 | 0 |
| 16-Dec-2022 | 111.00 | 117.00 | 109.00 | 113.00 | 11,730,500 | 0 |
| 15-Dec-2022 | 112.00 | 113.00 | 110.00 | 111.00 | 5,626,500 | 0 |
| 14-Dec-2022 | 113.00 | 115.00 | 112.00 | 112.00 | 5,599,400 | 0 |
| 13-Dec-2022 | 117.00 | 117.00 | 112.00 | 114.00 | 9,192,500 | 0 |
| 12-Dec-2022 | 117.00 | 118.00 | 115.00 | 115.00 | 3,401,800 | 0 |
| 09-Dec-2022 | 118.00 | 119.00 | 116.00 | 117.00 | 3,810,600 | 0 |
| 08-Dec-2022 | 115.00 | 121.00 | 115.00 | 118.00 | 7,640,500 | 0 |
| 07-Dec-2022 | 116.00 | 118.00 | 115.00 | 115.00 | 2,126,200 | 0 |
| 06-Dec-2022 | 119.00 | 119.00 | 116.00 | 116.00 | 3,436,900 | 0 |
| 05-Dec-2022 | 118.00 | 121.00 | 118.00 | 118.00 | 1,518,500 | 0 |
| 02-Dec-2022 | 123.00 | 124.00 | 118.00 | 118.00 | 3,288,500 | 0 |
| 01-Dec-2022 | 122.00 | 123.00 | 119.00 | 120.00 | 4,750,900 | 0 |
| 30-Nov-2022 | 120.00 | 127.00 | 119.00 | 121.00 | 24,261,400 | 0 |
| 29-Nov-2022 | 118.00 | 119.00 | 117.00 | 119.00 | 2,174,100 | 0 |
| 28-Nov-2022 | 118.00 | 119.00 | 117.00 | 117.00 | 2,892,700 | 0 |
| 25-Nov-2022 | 118.00 | 119.00 | 117.00 | 117.00 | 2,072,000 | 0 |
| 24-Nov-2022 | 121.00 | 121.00 | 117.00 | 118.00 | 6,561,500 | 0 |
| 23-Nov-2022 | 119.00 | 121.00 | 119.00 | 120.00 | 2,031,700 | 0 |
| 22-Nov-2022 | 120.00 | 120.00 | 117.00 | 119.00 | 5,384,400 | 0 |
| 21-Nov-2022 | 121.00 | 122.00 | 119.00 | 120.00 | 2,733,400 | 0 |
| 18-Nov-2022 | 121.00 | 121.00 | 119.00 | 120.00 | 3,340,200 | 0 |
| 17-Nov-2022 | 121.00 | 122.00 | 120.00 | 120.00 | 5,977,300 | 0 |
| 16-Nov-2022 | 125.00 | 128.00 | 123.00 | 123.00 | 7,687,200 | 0 |
| 15-Nov-2022 | 124.00 | 129.00 | 123.00 | 124.00 | 24,724,000 | 0 |
| 14-Nov-2022 | 123.00 | 125.00 | 122.00 | 122.00 | 8,382,000 | 0 |
| 11-Nov-2022 | 122.00 | 124.00 | 121.00 | 121.00 | 7,288,500 | 0 |
| 10-Nov-2022 | 124.00 | 124.00 | 119.00 | 120.00 | 6,208,700 | 0 |
| 09-Nov-2022 | 122.00 | 124.00 | 121.00 | 122.00 | 4,612,600 | 0 |
| 08-Nov-2022 | 125.00 | 126.00 | 120.00 | 121.00 | 9,308,900 | 0 |
| 07-Nov-2022 | 121.00 | 125.00 | 120.00 | 124.00 | 15,165,100 | 0 |
| 04-Nov-2022 | 119.00 | 124.00 | 118.00 | 120.00 | 2,888,600 | 0 |
| 03-Nov-2022 | 119.00 | 122.00 | 118.00 | 119.00 | 1,806,600 | 0 |
| 02-Nov-2022 | 120.00 | 123.00 | 119.00 | 119.00 | 7,490,000 | 0 |
| 01-Nov-2022 | 121.00 | 122.00 | 117.00 | 117.00 | 8,451,300 | 0 |
| 31-Oct-2022 | 120.00 | 123.00 | 120.00 | 120.00 | 9,359,100 | 0 |
| 28-Oct-2022 | 122.00 | 124.00 | 119.00 | 120.00 | 5,585,100 | 0 |
| 27-Oct-2022 | 119.00 | 126.00 | 119.00 | 124.00 | 44,297,300 | 0 |