| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 378.00 | 396.00 | 348.00 | 372.00 | 36,600 | 0 |
| 15-Mar-2023 | 356.00 | 396.00 | 354.00 | 366.00 | 230,200 | 0 |
| 14-Mar-2023 | 406.00 | 416.00 | 378.00 | 378.00 | 145,900 | 0 |
| 13-Mar-2023 | 402.00 | 456.00 | 390.00 | 406.00 | 570,900 | 0 |
| 10-Mar-2023 | 432.00 | 488.00 | 374.00 | 400.00 | 1,344,300 | 0 |
| 09-Mar-2023 | 322.00 | 402.00 | 322.00 | 402.00 | 504,200 | 0 |
| 08-Mar-2023 | 344.00 | 344.00 | 322.00 | 322.00 | 26,600 | 0 |
| 07-Mar-2023 | 340.00 | 356.00 | 332.00 | 344.00 | 14,500 | 0 |
| 06-Mar-2023 | 360.00 | 360.00 | 340.00 | 340.00 | 3,600 | 0 |
| 03-Mar-2023 | 356.00 | 366.00 | 338.00 | 360.00 | 31,600 | 0 |
| 02-Mar-2023 | 366.00 | 366.00 | 352.00 | 356.00 | 2,600 | 0 |
| 01-Mar-2023 | 348.00 | 378.00 | 348.00 | 350.00 | 7,000 | 0 |
| 28-Feb-2023 | 338.00 | 352.00 | 336.00 | 348.00 | 135,900 | 0 |
| 27-Feb-2023 | 338.00 | 338.00 | 332.00 | 338.00 | 19,200 | 0 |
| 24-Feb-2023 | 338.00 | 338.00 | 338.00 | 338.00 | 14,400 | 0 |
| 23-Feb-2023 | 338.00 | 348.00 | 338.00 | 338.00 | 24,300 | 0 |
| 22-Feb-2023 | 334.00 | 338.00 | 332.00 | 338.00 | 8,200 | 0 |
| 21-Feb-2023 | 338.00 | 338.00 | 338.00 | 338.00 | 9,800 | 0 |
| 20-Feb-2023 | 340.00 | 340.00 | 338.00 | 338.00 | 14,400 | 0 |
| 17-Feb-2023 | 332.00 | 340.00 | 332.00 | 340.00 | 26,800 | 0 |
| 16-Feb-2023 | 330.00 | 344.00 | 330.00 | 332.00 | 7,800 | 0 |
| 15-Feb-2023 | 328.00 | 342.00 | 328.00 | 330.00 | 24,600 | 0 |
| 14-Feb-2023 | 344.00 | 346.00 | 330.00 | 330.00 | 25,600 | 0 |
| 13-Feb-2023 | 336.00 | 358.00 | 332.00 | 334.00 | 45,600 | 0 |
| 10-Feb-2023 | 342.00 | 344.00 | 336.00 | 338.00 | 79,000 | 0 |
| 09-Feb-2023 | 328.00 | 370.00 | 326.00 | 336.00 | 131,600 | 0 |
| 08-Feb-2023 | 338.00 | 338.00 | 316.00 | 328.00 | 115,100 | 0 |
| 07-Feb-2023 | 356.00 | 356.00 | 334.00 | 338.00 | 111,800 | 0 |
| 06-Feb-2023 | 372.00 | 372.00 | 346.00 | 354.00 | 99,400 | 0 |
| 03-Feb-2023 | 414.00 | 460.00 | 368.00 | 370.00 | 2,949,000 | 0 |
| 02-Feb-2023 | 324.00 | 394.00 | 316.00 | 394.00 | 1,056,200 | 0 |
| 01-Feb-2023 | 316.00 | 324.00 | 316.00 | 316.00 | 20,900 | 0 |
| 31-Jan-2023 | 320.00 | 324.00 | 316.00 | 318.00 | 39,400 | 0 |
| 30-Jan-2023 | 320.00 | 326.00 | 318.00 | 320.00 | 31,400 | 0 |
| 27-Jan-2023 | 322.00 | 334.00 | 320.00 | 320.00 | 78,300 | 0 |
| 26-Jan-2023 | 318.00 | 334.00 | 314.00 | 322.00 | 363,200 | 0 |
| 25-Jan-2023 | 318.00 | 324.00 | 312.00 | 318.00 | 108,900 | 0 |
| 24-Jan-2023 | 318.00 | 322.00 | 312.00 | 320.00 | 18,900 | 0 |
| 20-Jan-2023 | 312.00 | 324.00 | 310.00 | 318.00 | 103,900 | 0 |
| 19-Jan-2023 | 320.00 | 338.00 | 304.00 | 312.00 | 209,200 | 0 |
| 18-Jan-2023 | 332.00 | 346.00 | 320.00 | 320.00 | 251,000 | 0 |
| 17-Jan-2023 | 368.00 | 376.00 | 344.00 | 344.00 | 195,000 | 0 |
| 16-Jan-2023 | 328.00 | 370.00 | 326.00 | 368.00 | 395,600 | 0 |
| 13-Jan-2023 | 372.00 | 378.00 | 346.00 | 346.00 | 791,800 | 0 |
| 12-Jan-2023 | 372.00 | 372.00 | 372.00 | 372.00 | 39,400 | 0 |
| 11-Jan-2023 | 400.00 | 400.00 | 400.00 | 400.00 | 14,200 | 0 |
| 10-Jan-2023 | 428.00 | 428.00 | 428.00 | 428.00 | 12,500 | 0 |
| 09-Jan-2023 | 472.00 | 472.00 | 460.00 | 460.00 | 326,300 | 0 |
| 06-Jan-2023 | 408.00 | 494.00 | 402.00 | 494.00 | 2,733,200 | 0 |
| 05-Jan-2023 | 328.00 | 396.00 | 328.00 | 396.00 | 767,500 | 0 |
| 04-Jan-2023 | 316.00 | 330.00 | 316.00 | 318.00 | 1,000 | 0 |
| 03-Jan-2023 | 316.00 | 316.00 | 316.00 | 316.00 | 1,300 | 0 |
| 02-Jan-2023 | 316.00 | 330.00 | 316.00 | 316.00 | 1,100 | 0 |
| 30-Dec-2022 | 318.00 | 318.00 | 316.00 | 320.00 | 1,500 | 0 |
| 29-Dec-2022 | 310.00 | 330.00 | 310.00 | 330.00 | 2,200 | 0 |
| 28-Dec-2022 | 318.00 | 330.00 | 302.00 | 302.00 | 3,100 | 0 |
| 27-Dec-2022 | 338.00 | 338.00 | 316.00 | 318.00 | 2,400 | 0 |
| 26-Dec-2022 | 318.00 | 338.00 | 318.00 | 338.00 | 1,500 | 0 |
| 23-Dec-2022 | 320.00 | 330.00 | 316.00 | 318.00 | 1,900 | 0 |
| 22-Dec-2022 | 320.00 | 320.00 | 314.00 | 320.00 | 2,400 | 0 |
| 21-Dec-2022 | 318.00 | 334.00 | 316.00 | 334.00 | 700 | 0 |
| 20-Dec-2022 | 338.00 | 338.00 | 338.00 | 338.00 | 1,300 | 0 |
| 19-Dec-2022 | 316.00 | 332.00 | 312.00 | 312.00 | 9,300 | 0 |
| 16-Dec-2022 | 316.00 | 328.00 | 316.00 | 316.00 | 18,600 | 0 |
| 15-Dec-2022 | 324.00 | 334.00 | 314.00 | 314.00 | 2,300 | 0 |
| 14-Dec-2022 | 324.00 | 332.00 | 318.00 | 326.00 | 5,500 | 0 |
| 13-Dec-2022 | 324.00 | 336.00 | 324.00 | 336.00 | 1,200 | 0 |
| 12-Dec-2022 | 332.00 | 340.00 | 318.00 | 332.00 | 14,800 | 0 |
| 09-Dec-2022 | 322.00 | 350.00 | 320.00 | 322.00 | 6,900 | 0 |
| 08-Dec-2022 | 326.00 | 326.00 | 322.00 | 322.00 | 3,700 | 0 |
| 07-Dec-2022 | 332.00 | 348.00 | 324.00 | 326.00 | 9,000 | 0 |
| 06-Dec-2022 | 324.00 | 336.00 | 324.00 | 336.00 | 500 | 0 |
| 05-Dec-2022 | 334.00 | 338.00 | 324.00 | 338.00 | 4,000 | 0 |
| 02-Dec-2022 | 334.00 | 338.00 | 322.00 | 322.00 | 11,400 | 0 |
| 01-Dec-2022 | 336.00 | 336.00 | 326.00 | 326.00 | 5,300 | 0 |
| 30-Nov-2022 | 332.00 | 340.00 | 326.00 | 326.00 | 15,200 | 0 |
| 29-Nov-2022 | 330.00 | 340.00 | 322.00 | 334.00 | 9,700 | 0 |
| 28-Nov-2022 | 324.00 | 324.00 | 324.00 | 324.00 | 4,700 | 0 |
| 25-Nov-2022 | 342.00 | 342.00 | 324.00 | 340.00 | 35,300 | 0 |
| 24-Nov-2022 | 322.00 | 328.00 | 322.00 | 322.00 | 5,900 | 0 |
| 23-Nov-2022 | 318.00 | 322.00 | 318.00 | 322.00 | 4,700 | 0 |
| 22-Nov-2022 | 320.00 | 330.00 | 318.00 | 318.00 | 23,900 | 0 |
| 21-Nov-2022 | 320.00 | 322.00 | 318.00 | 322.00 | 5,400 | 0 |
| 18-Nov-2022 | 330.00 | 330.00 | 318.00 | 324.00 | 12,000 | 0 |
| 17-Nov-2022 | 326.00 | 326.00 | 318.00 | 326.00 | 1,200 | 0 |
| 16-Nov-2022 | 320.00 | 332.00 | 316.00 | 316.00 | 17,200 | 0 |
| 15-Nov-2022 | 334.00 | 336.00 | 318.00 | 318.00 | 35,300 | 0 |
| 14-Nov-2022 | 320.00 | 400.00 | 300.00 | 330.00 | 372,400 | 0 |
| 11-Nov-2022 | 320.00 | 326.00 | 316.00 | 320.00 | 3,000 | 0 |
| 10-Nov-2022 | 328.00 | 328.00 | 316.00 | 318.00 | 1,800 | 0 |
| 09-Nov-2022 | 316.00 | 328.00 | 316.00 | 328.00 | 2,600 | 0 |
| 08-Nov-2022 | 318.00 | 320.00 | 314.00 | 314.00 | 8,200 | 0 |
| 07-Nov-2022 | 318.00 | 324.00 | 318.00 | 318.00 | 6,800 | 0 |
| 04-Nov-2022 | 318.00 | 322.00 | 318.00 | 318.00 | 5,100 | 0 |
| 03-Nov-2022 | 322.00 | 326.00 | 316.00 | 318.00 | 1,900 | 0 |
| 02-Nov-2022 | 326.00 | 326.00 | 310.00 | 316.00 | 4,500 | 0 |
| 01-Nov-2022 | 318.00 | 336.00 | 314.00 | 326.00 | 19,100 | 0 |
| 31-Oct-2022 | 328.00 | 338.00 | 318.00 | 318.00 | 11,900 | 0 |
| 28-Oct-2022 | 322.00 | 322.00 | 320.00 | 320.00 | 7,000 | 0 |
| 27-Oct-2022 | 324.00 | 332.00 | 318.00 | 320.00 | 20,000 | 0 |