| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 222.00 | 228.00 | 210.00 | 222.00 | 10,100 | 0 |
| 15-Mar-2023 | 224.00 | 226.00 | 208.00 | 224.00 | 12,700 | 0 |
| 14-Mar-2023 | 204.00 | 226.00 | 202.00 | 222.00 | 3,900 | 0 |
| 13-Mar-2023 | 218.00 | 218.00 | 204.00 | 216.00 | 1,800 | 0 |
| 10-Mar-2023 | 216.00 | 220.00 | 202.00 | 218.00 | 5,400 | 0 |
| 09-Mar-2023 | 222.00 | 222.00 | 208.00 | 216.00 | 2,000 | 0 |
| 08-Mar-2023 | 224.00 | 224.00 | 210.00 | 222.00 | 8,100 | 0 |
| 07-Mar-2023 | 224.00 | 224.00 | 212.00 | 224.00 | 4,200 | 0 |
| 06-Mar-2023 | 226.00 | 226.00 | 220.00 | 226.00 | 4,000 | 0 |
| 03-Mar-2023 | 222.00 | 244.00 | 222.00 | 226.00 | 101,700 | 0 |
| 02-Mar-2023 | 232.00 | 246.00 | 222.00 | 222.00 | 2,300 | 0 |
| 01-Mar-2023 | 232.00 | 232.00 | 232.00 | 232.00 | 200 | 0 |
| 28-Feb-2023 | 236.00 | 236.00 | 236.00 | 236.00 | 400 | 0 |
| 27-Feb-2023 | 236.00 | 236.00 | 236.00 | 236.00 | 100 | 0 |
| 24-Feb-2023 | 248.00 | 248.00 | 248.00 | 248.00 | 200 | 0 |
| 23-Feb-2023 | 230.00 | 252.00 | 228.00 | 252.00 | 74,600 | 0 |
| 22-Feb-2023 | 240.00 | 242.00 | 240.00 | 242.00 | 200 | 0 |
| 21-Feb-2023 | 242.00 | 242.00 | 240.00 | 240.00 | 200 | 0 |
| 20-Feb-2023 | 230.00 | 242.00 | 230.00 | 242.00 | 3,700 | 0 |
| 17-Feb-2023 | 242.00 | 242.00 | 242.00 | 242.00 | 100 | 0 |
| 16-Feb-2023 | 242.00 | 242.00 | 242.00 | 242.00 | 0 | 0 |
| 15-Feb-2023 | 242.00 | 244.00 | 242.00 | 242.00 | 1,000 | 0 |
| 14-Feb-2023 | 256.00 | 256.00 | 256.00 | 256.00 | 100 | 0 |
| 13-Feb-2023 | 238.00 | 258.00 | 238.00 | 258.00 | 2,600 | 0 |
| 10-Feb-2023 | 238.00 | 238.00 | 238.00 | 238.00 | 0 | 0 |
| 09-Feb-2023 | 244.00 | 262.00 | 238.00 | 238.00 | 266,400 | 0 |
| 08-Feb-2023 | 252.00 | 252.00 | 252.00 | 252.00 | 3,200 | 0 |
| 07-Feb-2023 | 268.00 | 270.00 | 268.00 | 270.00 | 1,700 | 0 |
| 06-Feb-2023 | 260.00 | 270.00 | 250.00 | 270.00 | 10,400 | 0 |
| 03-Feb-2023 | 266.00 | 268.00 | 266.00 | 268.00 | 900 | 0 |
| 02-Feb-2023 | 250.00 | 266.00 | 240.00 | 260.00 | 24,100 | 0 |
| 01-Feb-2023 | 278.00 | 278.00 | 256.00 | 256.00 | 22,300 | 0 |
| 31-Jan-2023 | 284.00 | 284.00 | 274.00 | 274.00 | 1,800 | 0 |
| 30-Jan-2023 | 284.00 | 286.00 | 284.00 | 284.00 | 1,200 | 0 |
| 27-Jan-2023 | 284.00 | 290.00 | 284.00 | 284.00 | 21,500 | 0 |
| 26-Jan-2023 | 290.00 | 292.00 | 288.00 | 288.00 | 1,500 | 0 |
| 25-Jan-2023 | 292.00 | 292.00 | 292.00 | 292.00 | 100 | 0 |
| 24-Jan-2023 | 296.00 | 296.00 | 294.00 | 294.00 | 20,200 | 0 |
| 20-Jan-2023 | 270.00 | 304.00 | 260.00 | 298.00 | 2,000 | 0 |
| 19-Jan-2023 | 278.00 | 278.00 | 278.00 | 278.00 | 300 | 0 |
| 18-Jan-2023 | 280.00 | 280.00 | 280.00 | 280.00 | 1,400 | 0 |
| 17-Jan-2023 | 300.00 | 300.00 | 300.00 | 300.00 | 300 | 0 |
| 16-Jan-2023 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | 0 |
| 13-Jan-2023 | 300.00 | 300.00 | 300.00 | 300.00 | 21,300 | 0 |
| 12-Jan-2023 | 276.00 | 298.00 | 276.00 | 294.00 | 29,400 | 0 |
| 11-Jan-2023 | 316.00 | 316.00 | 294.00 | 294.00 | 11,500 | 0 |
| 10-Jan-2023 | 308.00 | 308.00 | 296.00 | 296.00 | 7,100 | 0 |
| 09-Jan-2023 | 314.00 | 314.00 | 314.00 | 314.00 | 100 | 0 |
| 06-Jan-2023 | 306.00 | 308.00 | 306.00 | 308.00 | 1,000 | 0 |
| 05-Jan-2023 | 308.00 | 308.00 | 306.00 | 308.00 | 1,000 | 0 |
| 04-Jan-2023 | 296.00 | 314.00 | 296.00 | 310.00 | 1,700 | 0 |
| 03-Jan-2023 | 288.00 | 296.00 | 288.00 | 296.00 | 200 | 0 |
| 02-Jan-2023 | 294.00 | 296.00 | 294.00 | 296.00 | 200 | 0 |
| 30-Dec-2022 | 278.00 | 300.00 | 262.00 | 300.00 | 26,400 | 0 |
| 29-Dec-2022 | 280.00 | 280.00 | 256.00 | 278.00 | 2,500 | 0 |
| 28-Dec-2022 | 258.00 | 268.00 | 258.00 | 268.00 | 700 | 0 |
| 27-Dec-2022 | 258.00 | 272.00 | 252.00 | 270.00 | 2,400 | 0 |
| 26-Dec-2022 | 276.00 | 276.00 | 246.00 | 270.00 | 2,300 | 0 |
| 23-Dec-2022 | 256.00 | 260.00 | 254.00 | 260.00 | 1,900 | 0 |
| 22-Dec-2022 | 246.00 | 272.00 | 238.00 | 238.00 | 2,000 | 0 |
| 21-Dec-2022 | 252.00 | 252.00 | 250.00 | 250.00 | 2,300 | 0 |
| 20-Dec-2022 | 262.00 | 262.00 | 262.00 | 262.00 | 200 | 0 |
| 19-Dec-2022 | 274.00 | 274.00 | 262.00 | 262.00 | 52,300 | 0 |
| 16-Dec-2022 | 294.00 | 294.00 | 280.00 | 280.00 | 15,000 | 0 |
| 15-Dec-2022 | 284.00 | 300.00 | 284.00 | 294.00 | 45,500 | 0 |
| 14-Dec-2022 | 274.00 | 274.00 | 274.00 | 274.00 | 600 | 0 |
| 13-Dec-2022 | 274.00 | 274.00 | 274.00 | 274.00 | 0 | 0 |
| 12-Dec-2022 | 278.00 | 278.00 | 262.00 | 274.00 | 440,300 | 0 |
| 09-Dec-2022 | 272.00 | 276.00 | 272.00 | 276.00 | 375,500 | 0 |
| 08-Dec-2022 | 290.00 | 292.00 | 270.00 | 290.00 | 22,800 | 0 |
| 07-Dec-2022 | 274.00 | 288.00 | 274.00 | 288.00 | 4,900 | 0 |
| 06-Dec-2022 | 266.00 | 286.00 | 266.00 | 284.00 | 4,100 | 0 |
| 05-Dec-2022 | 266.00 | 266.00 | 262.00 | 280.00 | 2,400 | 0 |
| 02-Dec-2022 | 276.00 | 276.00 | 276.00 | 276.00 | 0 | 0 |
| 01-Dec-2022 | 284.00 | 284.00 | 270.00 | 276.00 | 4,300 | 0 |
| 30-Nov-2022 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 0 |
| 29-Nov-2022 | 286.00 | 288.00 | 280.00 | 288.00 | 30,200 | 0 |
| 28-Nov-2022 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 0 |
| 25-Nov-2022 | 290.00 | 290.00 | 272.00 | 288.00 | 9,800 | 0 |
| 24-Nov-2022 | 290.00 | 290.00 | 290.00 | 290.00 | 0 | 0 |
| 23-Nov-2022 | 276.00 | 290.00 | 276.00 | 290.00 | 10,100 | 0 |
| 22-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 21-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 2,500 | 0 |
| 18-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 17-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 16-Nov-2022 | 278.00 | 282.00 | 278.00 | 282.00 | 200 | 0 |
| 15-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 100 | 0 |
| 14-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 11-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 10-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 100 | 0 |
| 09-Nov-2022 | 270.00 | 282.00 | 270.00 | 282.00 | 5,100 | 0 |
| 08-Nov-2022 | 278.00 | 282.00 | 278.00 | 282.00 | 4,100 | 0 |
| 07-Nov-2022 | 278.00 | 278.00 | 278.00 | 278.00 | 1,000 | 0 |
| 04-Nov-2022 | 282.00 | 282.00 | 268.00 | 282.00 | 11,600 | 0 |
| 03-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 02-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 100 | 0 |
| 01-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 300 | 0 |
| 31-Oct-2022 | 276.00 | 282.00 | 268.00 | 282.00 | 7,100 | 0 |
| 28-Oct-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 27-Oct-2022 | 282.00 | 282.00 | 264.00 | 282.00 | 9,600 | 0 |