| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Mar-2023 | 358.00 | 372.00 | 340.00 | 364.00 | 758,700 | 0 |
| 20-Mar-2023 | 348.00 | 356.00 | 336.00 | 356.00 | 379,600 | 0 |
| 17-Mar-2023 | 318.00 | 336.00 | 308.00 | 336.00 | 621,600 | 0 |
| 16-Mar-2023 | 310.00 | 318.00 | 290.00 | 318.00 | 544,400 | 0 |
| 15-Mar-2023 | 304.00 | 312.00 | 300.00 | 310.00 | 529,100 | 0 |
| 14-Mar-2023 | 302.00 | 308.00 | 280.00 | 304.00 | 732,400 | 0 |
| 13-Mar-2023 | 288.00 | 300.00 | 268.00 | 296.00 | 573,000 | 0 |
| 10-Mar-2023 | 268.00 | 290.00 | 264.00 | 288.00 | 1,229,400 | 0 |
| 09-Mar-2023 | 250.00 | 268.00 | 250.00 | 268.00 | 418,200 | 0 |
| 08-Mar-2023 | 232.00 | 252.00 | 216.00 | 250.00 | 456,700 | 0 |
| 07-Mar-2023 | 236.00 | 250.00 | 232.00 | 232.00 | 544,700 | 0 |
| 06-Mar-2023 | 218.00 | 238.00 | 218.00 | 236.00 | 398,800 | 0 |
| 03-Mar-2023 | 216.00 | 230.00 | 216.00 | 226.00 | 125,200 | 0 |
| 02-Mar-2023 | 230.00 | 230.00 | 228.00 | 228.00 | 33,700 | 0 |
| 01-Mar-2023 | 216.00 | 230.00 | 216.00 | 226.00 | 87,300 | 0 |
| 28-Feb-2023 | 228.00 | 230.00 | 212.00 | 216.00 | 197,000 | 0 |
| 27-Feb-2023 | 228.00 | 230.00 | 224.00 | 224.00 | 120,000 | 0 |
| 24-Feb-2023 | 226.00 | 230.00 | 216.00 | 228.00 | 88,100 | 0 |
| 23-Feb-2023 | 226.00 | 228.00 | 216.00 | 226.00 | 114,900 | 0 |
| 22-Feb-2023 | 218.00 | 226.00 | 208.00 | 226.00 | 169,300 | 0 |
| 21-Feb-2023 | 218.00 | 220.00 | 216.00 | 218.00 | 146,900 | 0 |
| 20-Feb-2023 | 216.00 | 216.00 | 202.00 | 202.00 | 40,400 | 0 |
| 17-Feb-2023 | 228.00 | 230.00 | 216.00 | 216.00 | 96,900 | 0 |
| 16-Feb-2023 | 230.00 | 230.00 | 228.00 | 228.00 | 51,600 | 0 |
| 15-Feb-2023 | 222.00 | 230.00 | 214.00 | 230.00 | 163,600 | 0 |
| 14-Feb-2023 | 220.00 | 230.00 | 214.00 | 228.00 | 155,400 | 0 |
| 13-Feb-2023 | 228.00 | 230.00 | 228.00 | 230.00 | 68,900 | 0 |
| 10-Feb-2023 | 214.00 | 234.00 | 214.00 | 228.00 | 208,600 | 0 |
| 09-Feb-2023 | 232.00 | 232.00 | 214.00 | 214.00 | 48,600 | 0 |
| 08-Feb-2023 | 222.00 | 232.00 | 222.00 | 230.00 | 172,900 | 0 |
| 07-Feb-2023 | 228.00 | 228.00 | 200.00 | 222.00 | 322,900 | 0 |
| 06-Feb-2023 | 195.00 | 214.00 | 195.00 | 214.00 | 70,100 | 0 |
| 03-Feb-2023 | 193.00 | 210.00 | 192.00 | 195.00 | 166,100 | 0 |
| 02-Feb-2023 | 177.00 | 194.00 | 167.00 | 191.00 | 348,100 | 0 |
| 01-Feb-2023 | 183.00 | 196.00 | 168.00 | 177.00 | 555,000 | 0 |
| 31-Jan-2023 | 164.00 | 180.00 | 164.00 | 180.00 | 170,100 | 0 |
| 30-Jan-2023 | 167.00 | 174.00 | 154.00 | 164.00 | 157,700 | 0 |
| 27-Jan-2023 | 153.00 | 165.00 | 153.00 | 165.00 | 422,200 | 0 |
| 26-Jan-2023 | 148.00 | 150.00 | 143.00 | 150.00 | 237,200 | 0 |
| 25-Jan-2023 | 117.00 | 137.00 | 117.00 | 137.00 | 667,500 | 0 |
| 24-Jan-2023 | 120.00 | 126.00 | 120.00 | 125.00 | 280,200 | 0 |
| 20-Jan-2023 | 135.00 | 137.00 | 128.00 | 128.00 | 141,700 | 0 |
| 19-Jan-2023 | 137.00 | 137.00 | 137.00 | 137.00 | 44,000 | 0 |
| 18-Jan-2023 | 149.00 | 151.00 | 147.00 | 147.00 | 97,200 | 0 |
| 17-Jan-2023 | 158.00 | 158.00 | 158.00 | 158.00 | 48,300 | 0 |
| 16-Jan-2023 | 169.00 | 169.00 | 169.00 | 169.00 | 71,900 | 0 |
| 13-Jan-2023 | 178.00 | 181.00 | 178.00 | 181.00 | 28,600 | 0 |
| 12-Jan-2023 | 188.00 | 191.00 | 188.00 | 191.00 | 8,200 | 0 |
| 11-Jan-2023 | 202.00 | 202.00 | 202.00 | 202.00 | 6,300 | 0 |
| 10-Jan-2023 | 232.00 | 232.00 | 216.00 | 216.00 | 205,200 | 0 |
| 09-Jan-2023 | 220.00 | 232.00 | 212.00 | 232.00 | 1,537,000 | 0 |
| 06-Jan-2023 | 195.00 | 212.00 | 195.00 | 212.00 | 148,600 | 0 |
| 05-Jan-2023 | 179.00 | 194.00 | 177.00 | 194.00 | 148,600 | 0 |
| 04-Jan-2023 | 178.00 | 180.00 | 174.00 | 177.00 | 14,000 | 0 |
| 03-Jan-2023 | 159.00 | 185.00 | 158.00 | 183.00 | 74,500 | 0 |
| 02-Jan-2023 | 176.00 | 176.00 | 167.00 | 169.00 | 8,000 | 0 |
| 30-Dec-2022 | 187.00 | 187.00 | 174.00 | 179.00 | 15,700 | 0 |
| 29-Dec-2022 | 198.00 | 198.00 | 187.00 | 187.00 | 4,600 | 0 |
| 28-Dec-2022 | 199.00 | 199.00 | 199.00 | 199.00 | 3,200 | 0 |
| 27-Dec-2022 | 199.00 | 199.00 | 194.00 | 199.00 | 21,700 | 0 |
| 26-Dec-2022 | 208.00 | 208.00 | 204.00 | 204.00 | 25,200 | 0 |
| 23-Dec-2022 | 206.00 | 224.00 | 206.00 | 210.00 | 33,800 | 0 |
| 22-Dec-2022 | 222.00 | 230.00 | 200.00 | 206.00 | 19,600 | 0 |
| 21-Dec-2022 | 214.00 | 214.00 | 210.00 | 210.00 | 41,200 | 0 |
| 20-Dec-2022 | 230.00 | 230.00 | 224.00 | 224.00 | 8,100 | 0 |
| 19-Dec-2022 | 240.00 | 240.00 | 236.00 | 236.00 | 900 | 0 |
| 16-Dec-2022 | 226.00 | 240.00 | 226.00 | 240.00 | 91,200 | 0 |
| 15-Dec-2022 | 240.00 | 240.00 | 230.00 | 240.00 | 56,800 | 0 |
| 14-Dec-2022 | 226.00 | 240.00 | 226.00 | 236.00 | 60,700 | 0 |
| 13-Dec-2022 | 222.00 | 240.00 | 222.00 | 226.00 | 115,600 | 0 |
| 12-Dec-2022 | 240.00 | 256.00 | 222.00 | 222.00 | 319,600 | 0 |
| 09-Dec-2022 | 232.00 | 240.00 | 232.00 | 238.00 | 190,100 | 0 |
| 08-Dec-2022 | 236.00 | 238.00 | 220.00 | 232.00 | 123,700 | 0 |
| 07-Dec-2022 | 218.00 | 236.00 | 210.00 | 234.00 | 250,100 | 0 |
| 06-Dec-2022 | 200.00 | 232.00 | 198.00 | 218.00 | 551,400 | 0 |
| 05-Dec-2022 | 226.00 | 226.00 | 212.00 | 212.00 | 483,700 | 0 |
| 02-Dec-2022 | 228.00 | 232.00 | 226.00 | 226.00 | 19,700 | 0 |
| 01-Dec-2022 | 240.00 | 240.00 | 226.00 | 238.00 | 165,000 | 0 |
| 30-Nov-2022 | 230.00 | 240.00 | 214.00 | 238.00 | 160,700 | 0 |
| 29-Nov-2022 | 238.00 | 240.00 | 228.00 | 228.00 | 45,600 | 0 |
| 28-Nov-2022 | 244.00 | 244.00 | 230.00 | 240.00 | 179,200 | 0 |
| 25-Nov-2022 | 250.00 | 250.00 | 244.00 | 244.00 | 244,300 | 0 |
| 24-Nov-2022 | 252.00 | 252.00 | 244.00 | 248.00 | 51,700 | 0 |
| 23-Nov-2022 | 240.00 | 254.00 | 234.00 | 250.00 | 386,700 | 0 |
| 22-Nov-2022 | 238.00 | 254.00 | 238.00 | 250.00 | 310,600 | 0 |
| 21-Nov-2022 | 256.00 | 256.00 | 252.00 | 254.00 | 141,100 | 0 |
| 18-Nov-2022 | 256.00 | 266.00 | 254.00 | 254.00 | 333,900 | 0 |
| 17-Nov-2022 | 258.00 | 260.00 | 246.00 | 260.00 | 125,800 | 0 |
| 16-Nov-2022 | 266.00 | 266.00 | 254.00 | 254.00 | 318,300 | 0 |
| 15-Nov-2022 | 248.00 | 266.00 | 240.00 | 260.00 | 274,300 | 0 |
| 14-Nov-2022 | 240.00 | 270.00 | 240.00 | 258.00 | 746,500 | 0 |
| 11-Nov-2022 | 270.00 | 270.00 | 256.00 | 256.00 | 642,100 | 0 |
| 10-Nov-2022 | 268.00 | 270.00 | 262.00 | 270.00 | 403,200 | 0 |
| 09-Nov-2022 | 266.00 | 270.00 | 260.00 | 264.00 | 693,800 | 0 |
| 08-Nov-2022 | 262.00 | 270.00 | 258.00 | 266.00 | 455,400 | 0 |
| 07-Nov-2022 | 260.00 | 270.00 | 256.00 | 264.00 | 893,800 | 0 |
| 04-Nov-2022 | 252.00 | 260.00 | 234.00 | 258.00 | 621,300 | 0 |
| 03-Nov-2022 | 244.00 | 260.00 | 236.00 | 250.00 | 1,050,400 | 0 |
| 02-Nov-2022 | 218.00 | 238.00 | 204.00 | 238.00 | 1,254,700 | 0 |
| 01-Nov-2022 | 216.00 | 224.00 | 214.00 | 218.00 | 267,700 | 0 |