| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 272.00 | 272.00 | 260.00 | 260.00 | 1,497,600 | 0 |
| 15-Mar-2023 | 268.00 | 278.00 | 268.00 | 272.00 | 378,000 | 0 |
| 14-Mar-2023 | 280.00 | 284.00 | 270.00 | 270.00 | 1,757,100 | 0 |
| 13-Mar-2023 | 284.00 | 288.00 | 280.00 | 284.00 | 742,400 | 0 |
| 10-Mar-2023 | 284.00 | 296.00 | 278.00 | 284.00 | 1,560,000 | 0 |
| 09-Mar-2023 | 280.00 | 284.00 | 268.00 | 284.00 | 1,922,300 | 0 |
| 08-Mar-2023 | 288.00 | 292.00 | 280.00 | 280.00 | 1,843,800 | 0 |
| 07-Mar-2023 | 290.00 | 294.00 | 286.00 | 288.00 | 2,333,000 | 0 |
| 06-Mar-2023 | 294.00 | 296.00 | 290.00 | 290.00 | 1,282,800 | 0 |
| 03-Mar-2023 | 300.00 | 300.00 | 292.00 | 294.00 | 2,422,000 | 0 |
| 02-Mar-2023 | 302.00 | 304.00 | 298.00 | 298.00 | 944,600 | 0 |
| 01-Mar-2023 | 300.00 | 310.00 | 298.00 | 302.00 | 1,896,400 | 0 |
| 28-Feb-2023 | 304.00 | 312.00 | 300.00 | 300.00 | 4,008,500 | 0 |
| 27-Feb-2023 | 310.00 | 310.00 | 304.00 | 304.00 | 1,940,800 | 0 |
| 24-Feb-2023 | 320.00 | 322.00 | 310.00 | 310.00 | 3,646,000 | 0 |
| 23-Feb-2023 | 324.00 | 330.00 | 314.00 | 318.00 | 11,963,500 | 0 |
| 22-Feb-2023 | 318.00 | 330.00 | 306.00 | 324.00 | 12,466,500 | 0 |
| 21-Feb-2023 | 310.00 | 324.00 | 308.00 | 318.00 | 8,878,000 | 0 |
| 20-Feb-2023 | 318.00 | 320.00 | 304.00 | 308.00 | 5,104,100 | 0 |
| 17-Feb-2023 | 308.00 | 324.00 | 308.00 | 316.00 | 11,947,100 | 0 |
| 16-Feb-2023 | 304.00 | 308.00 | 298.00 | 308.00 | 1,754,200 | 0 |
| 15-Feb-2023 | 308.00 | 308.00 | 296.00 | 300.00 | 245,400 | 0 |
| 14-Feb-2023 | 300.00 | 310.00 | 300.00 | 302.00 | 164,200 | 0 |
| 13-Feb-2023 | 300.00 | 310.00 | 296.00 | 300.00 | 904,200 | 0 |
| 10-Feb-2023 | 300.00 | 304.00 | 294.00 | 300.00 | 919,000 | 0 |
| 09-Feb-2023 | 310.00 | 314.00 | 300.00 | 300.00 | 1,182,600 | 0 |
| 08-Feb-2023 | 290.00 | 316.00 | 290.00 | 308.00 | 8,139,000 | 0 |
| 07-Feb-2023 | 286.00 | 294.00 | 286.00 | 290.00 | 884,000 | 0 |
| 06-Feb-2023 | 288.00 | 294.00 | 284.00 | 286.00 | 521,700 | 0 |
| 03-Feb-2023 | 286.00 | 288.00 | 282.00 | 284.00 | 224,500 | 0 |
| 02-Feb-2023 | 294.00 | 294.00 | 282.00 | 288.00 | 1,975,200 | 0 |
| 01-Feb-2023 | 290.00 | 296.00 | 290.00 | 292.00 | 932,100 | 0 |
| 31-Jan-2023 | 286.00 | 292.00 | 284.00 | 290.00 | 1,374,700 | 0 |
| 30-Jan-2023 | 286.00 | 292.00 | 284.00 | 284.00 | 1,319,400 | 0 |
| 27-Jan-2023 | 282.00 | 286.00 | 282.00 | 286.00 | 506,300 | 0 |
| 26-Jan-2023 | 278.00 | 284.00 | 278.00 | 284.00 | 304,100 | 0 |
| 25-Jan-2023 | 282.00 | 284.00 | 278.00 | 278.00 | 735,800 | 0 |
| 24-Jan-2023 | 282.00 | 286.00 | 280.00 | 282.00 | 254,700 | 0 |
| 20-Jan-2023 | 278.00 | 286.00 | 270.00 | 280.00 | 555,000 | 0 |
| 19-Jan-2023 | 270.00 | 288.00 | 266.00 | 278.00 | 2,554,300 | 0 |
| 18-Jan-2023 | 276.00 | 278.00 | 270.00 | 270.00 | 567,300 | 0 |
| 17-Jan-2023 | 278.00 | 280.00 | 274.00 | 274.00 | 700,500 | 0 |
| 16-Jan-2023 | 282.00 | 282.00 | 268.00 | 278.00 | 4,090,200 | 0 |
| 13-Jan-2023 | 284.00 | 288.00 | 278.00 | 282.00 | 1,402,200 | 0 |
| 12-Jan-2023 | 290.00 | 294.00 | 284.00 | 284.00 | 451,600 | 0 |
| 11-Jan-2023 | 290.00 | 294.00 | 284.00 | 288.00 | 557,900 | 0 |
| 10-Jan-2023 | 288.00 | 294.00 | 284.00 | 284.00 | 388,500 | 0 |
| 09-Jan-2023 | 286.00 | 300.00 | 284.00 | 288.00 | 1,324,200 | 0 |
| 06-Jan-2023 | 280.00 | 288.00 | 280.00 | 284.00 | 288,000 | 0 |
| 05-Jan-2023 | 302.00 | 302.00 | 280.00 | 284.00 | 4,131,100 | 0 |
| 04-Jan-2023 | 300.00 | 306.00 | 298.00 | 300.00 | 457,300 | 0 |
| 03-Jan-2023 | 306.00 | 306.00 | 298.00 | 298.00 | 2,390,100 | 0 |
| 02-Jan-2023 | 312.00 | 318.00 | 306.00 | 306.00 | 541,500 | 0 |
| 30-Dec-2022 | 300.00 | 320.00 | 294.00 | 316.00 | 1,748,000 | 0 |
| 29-Dec-2022 | 296.00 | 300.00 | 286.00 | 300.00 | 2,732,300 | 0 |
| 28-Dec-2022 | 304.00 | 304.00 | 296.00 | 296.00 | 594,500 | 0 |
| 27-Dec-2022 | 306.00 | 312.00 | 290.00 | 300.00 | 3,654,000 | 0 |
| 26-Dec-2022 | 314.00 | 316.00 | 304.00 | 304.00 | 448,600 | 0 |
| 23-Dec-2022 | 310.00 | 312.00 | 304.00 | 310.00 | 359,800 | 0 |
| 22-Dec-2022 | 320.00 | 322.00 | 312.00 | 312.00 | 1,382,100 | 0 |
| 21-Dec-2022 | 308.00 | 320.00 | 304.00 | 320.00 | 2,172,800 | 0 |
| 20-Dec-2022 | 318.00 | 320.00 | 300.00 | 308.00 | 1,585,100 | 0 |
| 19-Dec-2022 | 316.00 | 322.00 | 312.00 | 314.00 | 717,500 | 0 |
| 16-Dec-2022 | 306.00 | 338.00 | 306.00 | 314.00 | 7,377,000 | 0 |
| 15-Dec-2022 | 312.00 | 312.00 | 306.00 | 310.00 | 570,900 | 0 |
| 14-Dec-2022 | 304.00 | 312.00 | 298.00 | 310.00 | 1,760,400 | 0 |
| 13-Dec-2022 | 300.00 | 304.00 | 294.00 | 300.00 | 702,600 | 0 |
| 12-Dec-2022 | 296.00 | 304.00 | 286.00 | 300.00 | 2,965,400 | 0 |
| 09-Dec-2022 | 304.00 | 304.00 | 294.00 | 298.00 | 726,900 | 0 |
| 08-Dec-2022 | 296.00 | 304.00 | 290.00 | 304.00 | 799,600 | 0 |
| 07-Dec-2022 | 312.00 | 314.00 | 296.00 | 296.00 | 1,321,600 | 0 |
| 06-Dec-2022 | 312.00 | 314.00 | 292.00 | 312.00 | 4,913,000 | 0 |
| 05-Dec-2022 | 316.00 | 320.00 | 310.00 | 312.00 | 3,844,400 | 0 |
| 02-Dec-2022 | 306.00 | 314.00 | 304.00 | 314.00 | 5,540,500 | 0 |
| 01-Dec-2022 | 310.00 | 314.00 | 304.00 | 306.00 | 1,447,000 | 0 |
| 30-Nov-2022 | 310.00 | 320.00 | 306.00 | 308.00 | 10,158,900 | 0 |
| 29-Nov-2022 | 302.00 | 312.00 | 282.00 | 310.00 | 6,332,400 | 0 |
| 28-Nov-2022 | 312.00 | 312.00 | 300.00 | 302.00 | 7,492,100 | 0 |
| 25-Nov-2022 | 320.00 | 322.00 | 312.00 | 312.00 | 2,916,400 | 0 |
| 24-Nov-2022 | 336.00 | 348.00 | 318.00 | 320.00 | 18,335,000 | 0 |
| 23-Nov-2022 | 316.00 | 336.00 | 310.00 | 336.00 | 15,437,300 | 0 |
| 22-Nov-2022 | 322.00 | 324.00 | 308.00 | 314.00 | 5,955,000 | 0 |
| 21-Nov-2022 | 316.00 | 332.00 | 312.00 | 322.00 | 9,813,100 | 0 |
| 18-Nov-2022 | 314.00 | 326.00 | 314.00 | 316.00 | 6,258,800 | 0 |
| 17-Nov-2022 | 294.00 | 324.00 | 294.00 | 320.00 | 43,827,600 | 0 |
| 16-Nov-2022 | 290.00 | 298.00 | 284.00 | 294.00 | 3,581,000 | 0 |
| 15-Nov-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 6,770,700 | 0 |
| 14-Nov-2022 | 290.00 | 290.00 | 280.00 | 288.00 | 12,751,200 | 0 |
| 11-Nov-2022 | 272.00 | 288.00 | 270.00 | 288.00 | 6,395,700 | 0 |
| 10-Nov-2022 | 268.00 | 280.00 | 264.00 | 272.00 | 2,368,600 | 0 |
| 09-Nov-2022 | 278.00 | 280.00 | 268.00 | 268.00 | 2,885,200 | 0 |
| 08-Nov-2022 | 280.00 | 284.00 | 272.00 | 278.00 | 2,092,400 | 0 |
| 07-Nov-2022 | 272.00 | 282.00 | 270.00 | 280.00 | 3,071,100 | 0 |
| 04-Nov-2022 | 270.00 | 274.00 | 270.00 | 270.00 | 1,325,900 | 0 |
| 03-Nov-2022 | 270.00 | 276.00 | 266.00 | 270.00 | 1,874,600 | 0 |
| 02-Nov-2022 | 276.00 | 276.00 | 268.00 | 270.00 | 1,188,300 | 0 |
| 01-Nov-2022 | 270.00 | 276.00 | 268.00 | 270.00 | 2,974,600 | 0 |
| 31-Oct-2022 | 278.00 | 284.00 | 264.00 | 268.00 | 9,507,300 | 0 |
| 28-Oct-2022 | 260.00 | 280.00 | 260.00 | 274.00 | 10,392,300 | 0 |
| 27-Oct-2022 | 252.00 | 260.00 | 252.00 | 258.00 | 1,795,800 | 0 |