| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Mar-2023 | 230.00 | 238.00 | 226.00 | 232.00 | 48,700 | 0 |
| 20-Mar-2023 | 226.00 | 238.00 | 216.00 | 238.00 | 87,400 | 0 |
| 17-Mar-2023 | 220.00 | 226.00 | 216.00 | 226.00 | 7,400 | 0 |
| 16-Mar-2023 | 220.00 | 220.00 | 218.00 | 220.00 | 12,000 | 0 |
| 15-Mar-2023 | 234.00 | 234.00 | 218.00 | 228.00 | 118,100 | 0 |
| 14-Mar-2023 | 244.00 | 248.00 | 232.00 | 234.00 | 5,300 | 0 |
| 13-Mar-2023 | 242.00 | 250.00 | 226.00 | 244.00 | 78,700 | 0 |
| 10-Mar-2023 | 244.00 | 246.00 | 242.00 | 242.00 | 2,800 | 0 |
| 09-Mar-2023 | 248.00 | 250.00 | 244.00 | 244.00 | 6,400 | 0 |
| 08-Mar-2023 | 248.00 | 258.00 | 242.00 | 250.00 | 45,200 | 0 |
| 07-Mar-2023 | 250.00 | 250.00 | 248.00 | 248.00 | 1,800 | 0 |
| 06-Mar-2023 | 254.00 | 254.00 | 250.00 | 250.00 | 10,800 | 0 |
| 03-Mar-2023 | 246.00 | 256.00 | 246.00 | 254.00 | 8,200 | 0 |
| 02-Mar-2023 | 248.00 | 252.00 | 246.00 | 246.00 | 3,600 | 0 |
| 01-Mar-2023 | 254.00 | 258.00 | 242.00 | 248.00 | 60,200 | 0 |
| 28-Feb-2023 | 260.00 | 260.00 | 252.00 | 254.00 | 30,900 | 0 |
| 27-Feb-2023 | 262.00 | 262.00 | 254.00 | 260.00 | 15,100 | 0 |
| 24-Feb-2023 | 254.00 | 264.00 | 254.00 | 262.00 | 3,400 | 0 |
| 23-Feb-2023 | 264.00 | 264.00 | 254.00 | 254.00 | 9,400 | 0 |
| 22-Feb-2023 | 258.00 | 264.00 | 256.00 | 264.00 | 3,200 | 0 |
| 21-Feb-2023 | 260.00 | 274.00 | 256.00 | 258.00 | 52,500 | 0 |
| 20-Feb-2023 | 258.00 | 264.00 | 256.00 | 260.00 | 15,500 | 0 |
| 17-Feb-2023 | 250.00 | 264.00 | 250.00 | 258.00 | 22,900 | 0 |
| 16-Feb-2023 | 256.00 | 266.00 | 248.00 | 260.00 | 231,500 | 0 |
| 15-Feb-2023 | 260.00 | 266.00 | 256.00 | 256.00 | 102,300 | 0 |
| 14-Feb-2023 | 260.00 | 278.00 | 256.00 | 262.00 | 61,600 | 0 |
| 13-Feb-2023 | 266.00 | 266.00 | 258.00 | 260.00 | 22,500 | 0 |
| 10-Feb-2023 | 266.00 | 266.00 | 258.00 | 266.00 | 23,000 | 0 |
| 09-Feb-2023 | 262.00 | 270.00 | 262.00 | 266.00 | 1,500 | 0 |
| 08-Feb-2023 | 262.00 | 288.00 | 262.00 | 268.00 | 189,800 | 0 |
| 07-Feb-2023 | 266.00 | 268.00 | 260.00 | 262.00 | 83,500 | 0 |
| 06-Feb-2023 | 262.00 | 270.00 | 260.00 | 268.00 | 77,200 | 0 |
| 03-Feb-2023 | 268.00 | 280.00 | 262.00 | 262.00 | 257,600 | 0 |
| 02-Feb-2023 | 264.00 | 270.00 | 264.00 | 268.00 | 10,000 | 0 |
| 01-Feb-2023 | 268.00 | 272.00 | 260.00 | 264.00 | 47,400 | 0 |
| 31-Jan-2023 | 270.00 | 274.00 | 258.00 | 268.00 | 21,800 | 0 |
| 30-Jan-2023 | 270.00 | 274.00 | 260.00 | 272.00 | 58,500 | 0 |
| 27-Jan-2023 | 272.00 | 274.00 | 256.00 | 270.00 | 134,100 | 0 |
| 26-Jan-2023 | 266.00 | 272.00 | 264.00 | 270.00 | 19,700 | 0 |
| 25-Jan-2023 | 256.00 | 274.00 | 256.00 | 266.00 | 16,200 | 0 |
| 24-Jan-2023 | 266.00 | 266.00 | 252.00 | 256.00 | 236,600 | 0 |
| 20-Jan-2023 | 280.00 | 290.00 | 262.00 | 266.00 | 619,300 | 0 |
| 19-Jan-2023 | 274.00 | 304.00 | 260.00 | 280.00 | 711,900 | 0 |
| 18-Jan-2023 | 270.00 | 286.00 | 260.00 | 278.00 | 551,100 | 0 |
| 17-Jan-2023 | 280.00 | 294.00 | 274.00 | 274.00 | 665,600 | 0 |
| 16-Jan-2023 | 296.00 | 314.00 | 294.00 | 294.00 | 230,000 | 0 |
| 13-Jan-2023 | 336.00 | 336.00 | 314.00 | 316.00 | 703,500 | 0 |
| 12-Jan-2023 | 330.00 | 344.00 | 316.00 | 336.00 | 618,000 | 0 |
| 11-Jan-2023 | 288.00 | 360.00 | 284.00 | 338.00 | 2,016,500 | 0 |
| 10-Jan-2023 | 274.00 | 306.00 | 260.00 | 288.00 | 442,100 | 0 |
| 09-Jan-2023 | 292.00 | 300.00 | 272.00 | 274.00 | 167,600 | 0 |
| 06-Jan-2023 | 258.00 | 320.00 | 256.00 | 292.00 | 1,807,600 | 0 |
| 05-Jan-2023 | 260.00 | 260.00 | 256.00 | 256.00 | 37,700 | 0 |
| 04-Jan-2023 | 260.00 | 266.00 | 260.00 | 266.00 | 2,100 | 0 |
| 03-Jan-2023 | 258.00 | 262.00 | 256.00 | 258.00 | 15,200 | 0 |
| 02-Jan-2023 | 260.00 | 268.00 | 256.00 | 256.00 | 48,100 | 0 |
| 30-Dec-2022 | 268.00 | 272.00 | 262.00 | 272.00 | 600 | 0 |
| 29-Dec-2022 | 252.00 | 278.00 | 252.00 | 274.00 | 12,400 | 0 |
| 28-Dec-2022 | 262.00 | 268.00 | 262.00 | 264.00 | 3,300 | 0 |
| 27-Dec-2022 | 266.00 | 266.00 | 264.00 | 264.00 | 12,900 | 0 |
| 26-Dec-2022 | 284.00 | 284.00 | 266.00 | 266.00 | 48,000 | 0 |
| 23-Dec-2022 | 256.00 | 286.00 | 252.00 | 284.00 | 26,400 | 0 |
| 22-Dec-2022 | 268.00 | 268.00 | 260.00 | 260.00 | 14,200 | 0 |
| 21-Dec-2022 | 272.00 | 272.00 | 264.00 | 264.00 | 9,000 | 0 |
| 20-Dec-2022 | 260.00 | 260.00 | 256.00 | 260.00 | 18,900 | 0 |
| 19-Dec-2022 | 270.00 | 270.00 | 260.00 | 260.00 | 12,800 | 0 |
| 16-Dec-2022 | 270.00 | 270.00 | 262.00 | 270.00 | 2,100 | 0 |
| 15-Dec-2022 | 266.00 | 268.00 | 266.00 | 266.00 | 30,400 | 0 |
| 14-Dec-2022 | 262.00 | 274.00 | 250.00 | 270.00 | 129,800 | 0 |
| 13-Dec-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 3,000 | 0 |
| 12-Dec-2022 | 270.00 | 270.00 | 260.00 | 260.00 | 25,900 | 0 |
| 09-Dec-2022 | 282.00 | 282.00 | 270.00 | 270.00 | 19,700 | 0 |
| 08-Dec-2022 | 262.00 | 280.00 | 252.00 | 268.00 | 28,800 | 0 |
| 07-Dec-2022 | 256.00 | 266.00 | 256.00 | 262.00 | 16,900 | 0 |
| 06-Dec-2022 | 266.00 | 268.00 | 266.00 | 268.00 | 7,300 | 0 |
| 05-Dec-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 14,300 | 0 |
| 02-Dec-2022 | 258.00 | 272.00 | 258.00 | 266.00 | 175,400 | 0 |
| 01-Dec-2022 | 278.00 | 278.00 | 270.00 | 274.00 | 6,300 | 0 |
| 30-Nov-2022 | 274.00 | 276.00 | 258.00 | 274.00 | 55,600 | 0 |
| 29-Nov-2022 | 276.00 | 288.00 | 270.00 | 274.00 | 117,800 | 0 |
| 28-Nov-2022 | 282.00 | 282.00 | 278.00 | 278.00 | 57,600 | 0 |
| 25-Nov-2022 | 278.00 | 282.00 | 278.00 | 282.00 | 31,700 | 0 |
| 24-Nov-2022 | 280.00 | 280.00 | 272.00 | 278.00 | 42,000 | 0 |
| 23-Nov-2022 | 282.00 | 284.00 | 270.00 | 282.00 | 36,500 | 0 |
| 22-Nov-2022 | 282.00 | 288.00 | 280.00 | 284.00 | 17,000 | 0 |
| 21-Nov-2022 | 278.00 | 286.00 | 274.00 | 282.00 | 20,000 | 0 |
| 18-Nov-2022 | 278.00 | 288.00 | 278.00 | 286.00 | 34,300 | 0 |
| 17-Nov-2022 | 284.00 | 284.00 | 266.00 | 278.00 | 63,100 | 0 |
| 16-Nov-2022 | 284.00 | 286.00 | 274.00 | 286.00 | 46,900 | 0 |
| 15-Nov-2022 | 282.00 | 286.00 | 278.00 | 284.00 | 25,900 | 0 |
| 14-Nov-2022 | 284.00 | 284.00 | 264.00 | 282.00 | 80,800 | 0 |
| 11-Nov-2022 | 274.00 | 278.00 | 262.00 | 278.00 | 207,500 | 0 |
| 10-Nov-2022 | 280.00 | 292.00 | 268.00 | 274.00 | 1,212,900 | 0 |
| 09-Nov-2022 | 320.00 | 320.00 | 288.00 | 288.00 | 174,700 | 0 |
| 08-Nov-2022 | 320.00 | 330.00 | 308.00 | 308.00 | 755,200 | 0 |
| 07-Nov-2022 | 352.00 | 370.00 | 328.00 | 330.00 | 816,800 | 0 |
| 04-Nov-2022 | 358.00 | 362.00 | 342.00 | 352.00 | 40,800 | 0 |
| 03-Nov-2022 | 338.00 | 370.00 | 320.00 | 358.00 | 357,200 | 0 |
| 02-Nov-2022 | 340.00 | 340.00 | 316.00 | 338.00 | 74,700 | 0 |
| 01-Nov-2022 | 338.00 | 348.00 | 322.00 | 338.00 | 120,100 | 0 |