| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Mar-2023 | 398.00 | 400.00 | 394.00 | 394.00 | 17,100 | 0 |
| 20-Mar-2023 | 392.00 | 398.00 | 388.00 | 398.00 | 394,400 | 0 |
| 17-Mar-2023 | 392.00 | 398.00 | 392.00 | 396.00 | 30,600 | 0 |
| 16-Mar-2023 | 394.00 | 394.00 | 390.00 | 392.00 | 360,900 | 0 |
| 15-Mar-2023 | 398.00 | 400.00 | 390.00 | 396.00 | 265,200 | 0 |
| 14-Mar-2023 | 408.00 | 410.00 | 392.00 | 396.00 | 793,900 | 0 |
| 13-Mar-2023 | 400.00 | 410.00 | 400.00 | 410.00 | 376,600 | 0 |
| 10-Mar-2023 | 402.00 | 408.00 | 398.00 | 402.00 | 279,300 | 0 |
| 09-Mar-2023 | 400.00 | 408.00 | 398.00 | 402.00 | 96,700 | 0 |
| 08-Mar-2023 | 402.00 | 406.00 | 398.00 | 400.00 | 224,300 | 0 |
| 07-Mar-2023 | 400.00 | 416.00 | 398.00 | 402.00 | 370,900 | 0 |
| 06-Mar-2023 | 404.00 | 406.00 | 400.00 | 400.00 | 141,200 | 0 |
| 03-Mar-2023 | 404.00 | 410.00 | 404.00 | 404.00 | 164,100 | 0 |
| 02-Mar-2023 | 406.00 | 408.00 | 398.00 | 404.00 | 130,800 | 0 |
| 01-Mar-2023 | 398.00 | 414.00 | 396.00 | 404.00 | 1,129,500 | 0 |
| 28-Feb-2023 | 404.00 | 408.00 | 398.00 | 398.00 | 223,700 | 0 |
| 27-Feb-2023 | 404.00 | 408.00 | 402.00 | 404.00 | 167,300 | 0 |
| 24-Feb-2023 | 398.00 | 404.00 | 398.00 | 404.00 | 1,644,800 | 0 |
| 23-Feb-2023 | 392.00 | 398.00 | 382.00 | 398.00 | 1,416,500 | 0 |
| 22-Feb-2023 | 392.00 | 394.00 | 388.00 | 392.00 | 47,300 | 0 |
| 21-Feb-2023 | 390.00 | 394.00 | 390.00 | 392.00 | 115,700 | 0 |
| 20-Feb-2023 | 392.00 | 392.00 | 386.00 | 392.00 | 110,400 | 0 |
| 17-Feb-2023 | 386.00 | 392.00 | 386.00 | 392.00 | 325,400 | 0 |
| 16-Feb-2023 | 384.00 | 392.00 | 382.00 | 386.00 | 392,500 | 0 |
| 15-Feb-2023 | 384.00 | 386.00 | 382.00 | 384.00 | 51,100 | 0 |
| 14-Feb-2023 | 382.00 | 388.00 | 380.00 | 386.00 | 290,400 | 0 |
| 13-Feb-2023 | 390.00 | 392.00 | 378.00 | 382.00 | 1,275,600 | 0 |
| 10-Feb-2023 | 388.00 | 392.00 | 384.00 | 390.00 | 220,200 | 0 |
| 09-Feb-2023 | 392.00 | 394.00 | 386.00 | 388.00 | 104,800 | 0 |
| 08-Feb-2023 | 390.00 | 394.00 | 384.00 | 392.00 | 235,000 | 0 |
| 07-Feb-2023 | 388.00 | 392.00 | 386.00 | 390.00 | 132,800 | 0 |
| 06-Feb-2023 | 386.00 | 390.00 | 386.00 | 386.00 | 141,500 | 0 |
| 03-Feb-2023 | 386.00 | 386.00 | 382.00 | 386.00 | 221,000 | 0 |
| 02-Feb-2023 | 384.00 | 386.00 | 382.00 | 386.00 | 89,500 | 0 |
| 01-Feb-2023 | 382.00 | 386.00 | 380.00 | 384.00 | 184,100 | 0 |
| 31-Jan-2023 | 388.00 | 390.00 | 378.00 | 382.00 | 1,163,200 | 0 |
| 30-Jan-2023 | 386.00 | 398.00 | 382.00 | 386.00 | 294,500 | 0 |
| 27-Jan-2023 | 386.00 | 392.00 | 382.00 | 386.00 | 1,305,900 | 0 |
| 26-Jan-2023 | 390.00 | 392.00 | 386.00 | 386.00 | 62,800 | 0 |
| 25-Jan-2023 | 396.00 | 420.00 | 386.00 | 388.00 | 1,143,800 | 0 |
| 24-Jan-2023 | 388.00 | 398.00 | 388.00 | 396.00 | 144,900 | 0 |
| 20-Jan-2023 | 396.00 | 398.00 | 384.00 | 388.00 | 1,255,200 | 0 |
| 19-Jan-2023 | 394.00 | 398.00 | 390.00 | 396.00 | 98,900 | 0 |
| 18-Jan-2023 | 394.00 | 416.00 | 390.00 | 394.00 | 296,800 | 0 |
| 17-Jan-2023 | 394.00 | 396.00 | 388.00 | 394.00 | 859,500 | 0 |
| 16-Jan-2023 | 396.00 | 396.00 | 392.00 | 394.00 | 131,900 | 0 |
| 13-Jan-2023 | 392.00 | 396.00 | 388.00 | 396.00 | 119,200 | 0 |
| 12-Jan-2023 | 396.00 | 408.00 | 390.00 | 390.00 | 571,800 | 0 |
| 11-Jan-2023 | 394.00 | 398.00 | 392.00 | 396.00 | 290,400 | 0 |
| 10-Jan-2023 | 402.00 | 418.00 | 394.00 | 402.00 | 238,600 | 0 |
| 09-Jan-2023 | 420.00 | 420.00 | 400.00 | 402.00 | 1,357,200 | 0 |
| 06-Jan-2023 | 420.00 | 424.00 | 404.00 | 420.00 | 1,563,400 | 0 |
| 05-Jan-2023 | 390.00 | 462.00 | 380.00 | 412.00 | 4,433,400 | 0 |
| 04-Jan-2023 | 398.00 | 404.00 | 388.00 | 388.00 | 226,500 | 0 |
| 03-Jan-2023 | 396.00 | 400.00 | 390.00 | 398.00 | 99,400 | 0 |
| 02-Jan-2023 | 400.00 | 400.00 | 390.00 | 394.00 | 116,500 | 0 |
| 30-Dec-2022 | 406.00 | 406.00 | 388.00 | 400.00 | 855,500 | 0 |
| 29-Dec-2022 | 404.00 | 412.00 | 394.00 | 396.00 | 491,200 | 0 |
| 28-Dec-2022 | 410.00 | 412.00 | 400.00 | 404.00 | 70,400 | 0 |
| 27-Dec-2022 | 420.00 | 422.00 | 400.00 | 402.00 | 1,057,400 | 0 |
| 26-Dec-2022 | 404.00 | 430.00 | 400.00 | 420.00 | 385,200 | 0 |
| 23-Dec-2022 | 402.00 | 406.00 | 396.00 | 400.00 | 96,400 | 0 |
| 22-Dec-2022 | 400.00 | 404.00 | 394.00 | 400.00 | 89,800 | 0 |
| 21-Dec-2022 | 396.00 | 400.00 | 394.00 | 398.00 | 29,000 | 0 |
| 20-Dec-2022 | 392.00 | 402.00 | 392.00 | 402.00 | 95,900 | 0 |
| 19-Dec-2022 | 400.00 | 404.00 | 388.00 | 398.00 | 4,158,200 | 0 |
| 16-Dec-2022 | 404.00 | 406.00 | 394.00 | 398.00 | 2,107,500 | 0 |
| 15-Dec-2022 | 424.00 | 424.00 | 400.00 | 400.00 | 811,700 | 0 |
| 14-Dec-2022 | 408.00 | 422.00 | 402.00 | 422.00 | 908,300 | 0 |
| 13-Dec-2022 | 402.00 | 410.00 | 400.00 | 408.00 | 231,300 | 0 |
| 12-Dec-2022 | 398.00 | 402.00 | 396.00 | 402.00 | 103,100 | 0 |
| 09-Dec-2022 | 404.00 | 408.00 | 396.00 | 398.00 | 555,300 | 0 |
| 08-Dec-2022 | 400.00 | 402.00 | 398.00 | 402.00 | 183,900 | 0 |
| 07-Dec-2022 | 400.00 | 402.00 | 394.00 | 402.00 | 1,398,700 | 0 |
| 06-Dec-2022 | 402.00 | 402.00 | 396.00 | 400.00 | 791,400 | 0 |
| 05-Dec-2022 | 402.00 | 406.00 | 396.00 | 404.00 | 83,500 | 0 |
| 02-Dec-2022 | 408.00 | 408.00 | 388.00 | 402.00 | 525,900 | 0 |
| 01-Dec-2022 | 402.00 | 412.00 | 400.00 | 408.00 | 1,258,900 | 0 |
| 30-Nov-2022 | 396.00 | 402.00 | 394.00 | 402.00 | 904,900 | 0 |
| 29-Nov-2022 | 396.00 | 398.00 | 394.00 | 396.00 | 175,800 | 0 |
| 28-Nov-2022 | 396.00 | 398.00 | 392.00 | 398.00 | 56,000 | 0 |
| 25-Nov-2022 | 390.00 | 400.00 | 390.00 | 396.00 | 94,700 | 0 |
| 24-Nov-2022 | 392.00 | 404.00 | 388.00 | 398.00 | 314,900 | 0 |
| 23-Nov-2022 | 404.00 | 406.00 | 398.00 | 400.00 | 186,500 | 0 |
| 22-Nov-2022 | 396.00 | 404.00 | 394.00 | 404.00 | 141,500 | 0 |
| 21-Nov-2022 | 396.00 | 402.00 | 390.00 | 396.00 | 45,700 | 0 |
| 18-Nov-2022 | 390.00 | 406.00 | 388.00 | 398.00 | 618,900 | 0 |
| 17-Nov-2022 | 392.00 | 394.00 | 380.00 | 388.00 | 182,300 | 0 |
| 16-Nov-2022 | 390.00 | 390.00 | 380.00 | 390.00 | 71,900 | 0 |
| 15-Nov-2022 | 390.00 | 394.00 | 388.00 | 394.00 | 141,900 | 0 |
| 14-Nov-2022 | 396.00 | 396.00 | 380.00 | 390.00 | 197,700 | 0 |
| 11-Nov-2022 | 398.00 | 402.00 | 382.00 | 398.00 | 373,900 | 0 |
| 10-Nov-2022 | 398.00 | 398.00 | 388.00 | 398.00 | 78,400 | 0 |
| 09-Nov-2022 | 404.00 | 404.00 | 390.00 | 390.00 | 457,600 | 0 |
| 08-Nov-2022 | 396.00 | 402.00 | 392.00 | 402.00 | 228,600 | 0 |
| 07-Nov-2022 | 398.00 | 400.00 | 388.00 | 394.00 | 469,300 | 0 |
| 04-Nov-2022 | 406.00 | 406.00 | 390.00 | 400.00 | 418,800 | 0 |
| 03-Nov-2022 | 406.00 | 414.00 | 398.00 | 406.00 | 85,900 | 0 |
| 02-Nov-2022 | 406.00 | 418.00 | 392.00 | 406.00 | 566,200 | 0 |
| 01-Nov-2022 | 412.00 | 414.00 | 392.00 | 406.00 | 1,201,600 | 0 |