| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 580.00 | 590.00 | 570.00 | 570.00 | 1,667,800 | 0 |
| 15-Mar-2023 | 595.00 | 610.00 | 575.00 | 580.00 | 2,337,100 | 0 |
| 14-Mar-2023 | 615.00 | 620.00 | 595.00 | 595.00 | 2,547,400 | 0 |
| 13-Mar-2023 | 620.00 | 620.00 | 605.00 | 610.00 | 1,221,600 | 0 |
| 10-Mar-2023 | 630.00 | 630.00 | 620.00 | 620.00 | 740,200 | 0 |
| 09-Mar-2023 | 625.00 | 635.00 | 625.00 | 630.00 | 1,479,900 | 0 |
| 08-Mar-2023 | 620.00 | 630.00 | 615.00 | 625.00 | 1,059,600 | 0 |
| 07-Mar-2023 | 620.00 | 630.00 | 620.00 | 620.00 | 1,133,200 | 0 |
| 06-Mar-2023 | 620.00 | 635.00 | 610.00 | 620.00 | 3,807,600 | 0 |
| 03-Mar-2023 | 620.00 | 630.00 | 620.00 | 620.00 | 1,924,100 | 0 |
| 02-Mar-2023 | 625.00 | 630.00 | 620.00 | 620.00 | 2,135,600 | 0 |
| 01-Mar-2023 | 625.00 | 635.00 | 620.00 | 625.00 | 1,542,400 | 0 |
| 28-Feb-2023 | 630.00 | 630.00 | 620.00 | 625.00 | 550,400 | 0 |
| 27-Feb-2023 | 635.00 | 635.00 | 630.00 | 630.00 | 904,900 | 0 |
| 24-Feb-2023 | 635.00 | 640.00 | 630.00 | 635.00 | 1,107,100 | 0 |
| 23-Feb-2023 | 620.00 | 635.00 | 620.00 | 630.00 | 1,562,200 | 0 |
| 22-Feb-2023 | 635.00 | 640.00 | 610.00 | 620.00 | 2,516,200 | 0 |
| 21-Feb-2023 | 630.00 | 645.00 | 630.00 | 630.00 | 3,830,300 | 0 |
| 20-Feb-2023 | 615.00 | 635.00 | 615.00 | 630.00 | 1,215,600 | 0 |
| 17-Feb-2023 | 625.00 | 630.00 | 615.00 | 620.00 | 867,900 | 0 |
| 16-Feb-2023 | 625.00 | 635.00 | 620.00 | 625.00 | 1,260,500 | 0 |
| 15-Feb-2023 | 640.00 | 650.00 | 625.00 | 625.00 | 1,919,300 | 0 |
| 14-Feb-2023 | 605.00 | 640.00 | 605.00 | 640.00 | 8,280,600 | 0 |
| 13-Feb-2023 | 595.00 | 610.00 | 590.00 | 605.00 | 1,521,100 | 0 |
| 10-Feb-2023 | 600.00 | 600.00 | 595.00 | 595.00 | 1,184,500 | 0 |
| 09-Feb-2023 | 605.00 | 605.00 | 595.00 | 600.00 | 1,498,600 | 0 |
| 08-Feb-2023 | 605.00 | 605.00 | 600.00 | 605.00 | 520,300 | 0 |
| 07-Feb-2023 | 600.00 | 605.00 | 600.00 | 600.00 | 906,400 | 0 |
| 06-Feb-2023 | 605.00 | 605.00 | 600.00 | 600.00 | 1,150,900 | 0 |
| 03-Feb-2023 | 610.00 | 610.00 | 600.00 | 605.00 | 799,700 | 0 |
| 02-Feb-2023 | 600.00 | 610.00 | 590.00 | 605.00 | 996,100 | 0 |
| 01-Feb-2023 | 600.00 | 605.00 | 585.00 | 600.00 | 1,232,400 | 0 |
| 31-Jan-2023 | 605.00 | 610.00 | 600.00 | 600.00 | 662,200 | 0 |
| 30-Jan-2023 | 600.00 | 610.00 | 595.00 | 605.00 | 1,733,700 | 0 |
| 27-Jan-2023 | 570.00 | 600.00 | 565.00 | 595.00 | 3,594,400 | 0 |
| 26-Jan-2023 | 560.00 | 575.00 | 560.00 | 570.00 | 3,470,900 | 0 |
| 25-Jan-2023 | 565.00 | 565.00 | 560.00 | 565.00 | 803,200 | 0 |
| 24-Jan-2023 | 565.00 | 565.00 | 560.00 | 560.00 | 458,000 | 0 |
| 20-Jan-2023 | 565.00 | 565.00 | 560.00 | 565.00 | 818,600 | 0 |
| 19-Jan-2023 | 570.00 | 575.00 | 565.00 | 565.00 | 453,700 | 0 |
| 18-Jan-2023 | 565.00 | 570.00 | 560.00 | 570.00 | 927,700 | 0 |
| 17-Jan-2023 | 560.00 | 570.00 | 555.00 | 565.00 | 719,100 | 0 |
| 16-Jan-2023 | 550.00 | 565.00 | 550.00 | 560.00 | 1,313,200 | 0 |
| 13-Jan-2023 | 550.00 | 555.00 | 545.00 | 550.00 | 739,200 | 0 |
| 12-Jan-2023 | 550.00 | 555.00 | 550.00 | 550.00 | 391,300 | 0 |
| 11-Jan-2023 | 560.00 | 560.00 | 540.00 | 550.00 | 1,348,800 | 0 |
| 10-Jan-2023 | 560.00 | 565.00 | 545.00 | 560.00 | 1,165,100 | 0 |
| 09-Jan-2023 | 555.00 | 565.00 | 555.00 | 560.00 | 905,000 | 0 |
| 06-Jan-2023 | 555.00 | 565.00 | 555.00 | 555.00 | 1,204,800 | 0 |
| 05-Jan-2023 | 570.00 | 585.00 | 555.00 | 555.00 | 1,111,000 | 0 |
| 04-Jan-2023 | 570.00 | 575.00 | 570.00 | 570.00 | 356,500 | 0 |
| 03-Jan-2023 | 565.00 | 570.00 | 560.00 | 570.00 | 844,300 | 0 |
| 02-Jan-2023 | 560.00 | 565.00 | 560.00 | 565.00 | 301,500 | 0 |
| 30-Dec-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 285,200 | 0 |
| 29-Dec-2022 | 565.00 | 565.00 | 555.00 | 560.00 | 853,000 | 0 |
| 28-Dec-2022 | 555.00 | 565.00 | 555.00 | 560.00 | 590,500 | 0 |
| 27-Dec-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 329,800 | 0 |
| 26-Dec-2022 | 555.00 | 560.00 | 550.00 | 550.00 | 774,700 | 0 |
| 23-Dec-2022 | 560.00 | 560.00 | 550.00 | 555.00 | 1,140,800 | 0 |
| 22-Dec-2022 | 555.00 | 560.00 | 555.00 | 560.00 | 478,900 | 0 |
| 21-Dec-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 589,400 | 0 |
| 20-Dec-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 496,700 | 0 |
| 19-Dec-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 435,000 | 0 |
| 16-Dec-2022 | 565.00 | 565.00 | 555.00 | 555.00 | 553,700 | 0 |
| 15-Dec-2022 | 560.00 | 565.00 | 555.00 | 565.00 | 339,900 | 0 |
| 14-Dec-2022 | 555.00 | 565.00 | 550.00 | 560.00 | 1,408,200 | 0 |
| 13-Dec-2022 | 565.00 | 575.00 | 550.00 | 550.00 | 5,588,200 | 0 |
| 12-Dec-2022 | 570.00 | 570.00 | 560.00 | 565.00 | 2,169,800 | 0 |
| 09-Dec-2022 | 570.00 | 580.00 | 570.00 | 570.00 | 966,100 | 0 |
| 08-Dec-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 2,011,500 | 0 |
| 07-Dec-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 2,225,300 | 0 |
| 06-Dec-2022 | 585.00 | 585.00 | 575.00 | 585.00 | 1,433,900 | 0 |
| 05-Dec-2022 | 595.00 | 600.00 | 580.00 | 580.00 | 2,998,200 | 0 |
| 02-Dec-2022 | 600.00 | 600.00 | 585.00 | 595.00 | 489,400 | 0 |
| 01-Dec-2022 | 590.00 | 600.00 | 585.00 | 595.00 | 1,113,600 | 0 |
| 30-Nov-2022 | 595.00 | 595.00 | 585.00 | 595.00 | 828,600 | 0 |
| 29-Nov-2022 | 595.00 | 600.00 | 590.00 | 595.00 | 2,003,500 | 0 |
| 28-Nov-2022 | 600.00 | 600.00 | 590.00 | 590.00 | 1,291,200 | 0 |
| 25-Nov-2022 | 595.00 | 600.00 | 595.00 | 600.00 | 449,900 | 0 |
| 24-Nov-2022 | 595.00 | 600.00 | 595.00 | 595.00 | 784,700 | 0 |
| 23-Nov-2022 | 600.00 | 600.00 | 595.00 | 595.00 | 2,349,000 | 0 |
| 22-Nov-2022 | 600.00 | 605.00 | 595.00 | 600.00 | 1,640,800 | 0 |
| 21-Nov-2022 | 605.00 | 610.00 | 595.00 | 600.00 | 1,493,200 | 0 |
| 18-Nov-2022 | 595.00 | 610.00 | 590.00 | 605.00 | 2,009,000 | 0 |
| 17-Nov-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 3,372,700 | 0 |
| 16-Nov-2022 | 585.00 | 600.00 | 575.00 | 585.00 | 3,826,200 | 0 |
| 15-Nov-2022 | 600.00 | 600.00 | 585.00 | 590.00 | 4,818,000 | 0 |
| 14-Nov-2022 | 590.00 | 600.00 | 580.00 | 590.00 | 2,639,300 | 0 |
| 11-Nov-2022 | 590.00 | 600.00 | 575.00 | 590.00 | 3,786,600 | 0 |
| 10-Nov-2022 | 600.00 | 600.00 | 575.00 | 590.00 | 7,347,300 | 0 |
| 09-Nov-2022 | 615.00 | 615.00 | 600.00 | 600.00 | 2,959,600 | 0 |
| 08-Nov-2022 | 610.00 | 615.00 | 605.00 | 615.00 | 1,814,100 | 0 |
| 07-Nov-2022 | 600.00 | 615.00 | 600.00 | 610.00 | 4,132,700 | 0 |
| 04-Nov-2022 | 605.00 | 615.00 | 600.00 | 600.00 | 2,597,600 | 0 |
| 03-Nov-2022 | 595.00 | 605.00 | 595.00 | 600.00 | 1,231,900 | 0 |
| 02-Nov-2022 | 605.00 | 605.00 | 595.00 | 595.00 | 3,058,500 | 0 |
| 01-Nov-2022 | 605.00 | 605.00 | 600.00 | 605.00 | 1,328,900 | 0 |
| 31-Oct-2022 | 625.00 | 625.00 | 600.00 | 605.00 | 4,885,400 | 0 |
| 28-Oct-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 1,359,700 | 0 |
| 27-Oct-2022 | 625.00 | 630.00 | 620.00 | 630.00 | 1,125,700 | 0 |