| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 246.00 | 248.00 | 232.00 | 236.00 | 2,992,400 | 0 |
| 15-Mar-2023 | 252.00 | 254.00 | 244.00 | 246.00 | 2,993,300 | 0 |
| 14-Mar-2023 | 262.00 | 264.00 | 244.00 | 246.00 | 9,545,900 | 0 |
| 13-Mar-2023 | 260.00 | 270.00 | 258.00 | 262.00 | 3,925,300 | 0 |
| 10-Mar-2023 | 268.00 | 270.00 | 264.00 | 266.00 | 2,689,600 | 0 |
| 09-Mar-2023 | 268.00 | 276.00 | 268.00 | 268.00 | 4,068,600 | 0 |
| 08-Mar-2023 | 264.00 | 276.00 | 256.00 | 272.00 | 11,091,800 | 0 |
| 07-Mar-2023 | 274.00 | 280.00 | 264.00 | 264.00 | 10,173,800 | 0 |
| 06-Mar-2023 | 264.00 | 280.00 | 262.00 | 274.00 | 21,655,500 | 0 |
| 03-Mar-2023 | 260.00 | 262.00 | 258.00 | 262.00 | 2,348,800 | 0 |
| 02-Mar-2023 | 258.00 | 262.00 | 258.00 | 258.00 | 6,134,100 | 0 |
| 01-Mar-2023 | 258.00 | 260.00 | 256.00 | 258.00 | 702,700 | 0 |
| 28-Feb-2023 | 254.00 | 260.00 | 254.00 | 258.00 | 1,847,000 | 0 |
| 27-Feb-2023 | 258.00 | 260.00 | 254.00 | 254.00 | 1,780,400 | 0 |
| 24-Feb-2023 | 254.00 | 260.00 | 254.00 | 256.00 | 1,224,800 | 0 |
| 23-Feb-2023 | 256.00 | 260.00 | 254.00 | 254.00 | 2,919,900 | 0 |
| 22-Feb-2023 | 258.00 | 260.00 | 254.00 | 256.00 | 1,028,800 | 0 |
| 21-Feb-2023 | 262.00 | 264.00 | 254.00 | 258.00 | 2,650,300 | 0 |
| 20-Feb-2023 | 264.00 | 264.00 | 258.00 | 260.00 | 1,930,600 | 0 |
| 17-Feb-2023 | 256.00 | 262.00 | 256.00 | 262.00 | 1,876,100 | 0 |
| 16-Feb-2023 | 260.00 | 262.00 | 252.00 | 256.00 | 2,296,000 | 0 |
| 15-Feb-2023 | 260.00 | 266.00 | 256.00 | 260.00 | 1,878,700 | 0 |
| 14-Feb-2023 | 256.00 | 264.00 | 256.00 | 262.00 | 1,481,700 | 0 |
| 13-Feb-2023 | 256.00 | 258.00 | 254.00 | 254.00 | 1,173,400 | 0 |
| 10-Feb-2023 | 264.00 | 264.00 | 252.00 | 256.00 | 3,725,900 | 0 |
| 09-Feb-2023 | 264.00 | 266.00 | 260.00 | 262.00 | 2,105,700 | 0 |
| 08-Feb-2023 | 266.00 | 270.00 | 264.00 | 264.00 | 4,196,100 | 0 |
| 07-Feb-2023 | 266.00 | 270.00 | 262.00 | 266.00 | 2,434,600 | 0 |
| 06-Feb-2023 | 268.00 | 272.00 | 260.00 | 266.00 | 4,337,000 | 0 |
| 03-Feb-2023 | 256.00 | 266.00 | 254.00 | 266.00 | 9,081,300 | 0 |
| 02-Feb-2023 | 254.00 | 258.00 | 252.00 | 254.00 | 2,455,000 | 0 |
| 01-Feb-2023 | 252.00 | 254.00 | 248.00 | 252.00 | 2,045,600 | 0 |
| 31-Jan-2023 | 254.00 | 256.00 | 250.00 | 252.00 | 1,461,500 | 0 |
| 30-Jan-2023 | 256.00 | 260.00 | 252.00 | 252.00 | 2,297,700 | 0 |
| 27-Jan-2023 | 254.00 | 258.00 | 252.00 | 256.00 | 4,231,400 | 0 |
| 26-Jan-2023 | 244.00 | 256.00 | 244.00 | 252.00 | 9,319,800 | 0 |
| 25-Jan-2023 | 244.00 | 246.00 | 240.00 | 244.00 | 1,460,500 | 0 |
| 24-Jan-2023 | 240.00 | 246.00 | 240.00 | 242.00 | 2,944,100 | 0 |
| 20-Jan-2023 | 248.00 | 248.00 | 238.00 | 240.00 | 1,764,900 | 0 |
| 19-Jan-2023 | 238.00 | 242.00 | 236.00 | 240.00 | 2,260,700 | 0 |
| 18-Jan-2023 | 242.00 | 244.00 | 238.00 | 238.00 | 1,058,100 | 0 |
| 17-Jan-2023 | 238.00 | 244.00 | 238.00 | 242.00 | 1,943,400 | 0 |
| 16-Jan-2023 | 230.00 | 242.00 | 230.00 | 236.00 | 2,946,100 | 0 |
| 13-Jan-2023 | 230.00 | 234.00 | 228.00 | 230.00 | 1,978,800 | 0 |
| 12-Jan-2023 | 232.00 | 236.00 | 230.00 | 230.00 | 964,900 | 0 |
| 11-Jan-2023 | 232.00 | 238.00 | 230.00 | 232.00 | 1,225,000 | 0 |
| 10-Jan-2023 | 234.00 | 234.00 | 228.00 | 232.00 | 2,301,500 | 0 |
| 09-Jan-2023 | 238.00 | 240.00 | 232.00 | 234.00 | 1,941,700 | 0 |
| 06-Jan-2023 | 242.00 | 244.00 | 232.00 | 236.00 | 2,805,200 | 0 |
| 05-Jan-2023 | 248.00 | 250.00 | 238.00 | 242.00 | 3,265,100 | 0 |
| 04-Jan-2023 | 248.00 | 250.00 | 246.00 | 248.00 | 1,042,700 | 0 |
| 03-Jan-2023 | 250.00 | 252.00 | 246.00 | 248.00 | 1,226,300 | 0 |
| 02-Jan-2023 | 246.00 | 250.00 | 246.00 | 248.00 | 665,300 | 0 |
| 30-Dec-2022 | 246.00 | 248.00 | 244.00 | 246.00 | 1,295,200 | 0 |
| 29-Dec-2022 | 246.00 | 250.00 | 246.00 | 246.00 | 642,900 | 0 |
| 28-Dec-2022 | 246.00 | 252.00 | 244.00 | 246.00 | 1,082,600 | 0 |
| 27-Dec-2022 | 244.00 | 246.00 | 242.00 | 246.00 | 1,550,100 | 0 |
| 26-Dec-2022 | 250.00 | 252.00 | 244.00 | 244.00 | 1,659,900 | 0 |
| 23-Dec-2022 | 250.00 | 252.00 | 248.00 | 248.00 | 561,900 | 0 |
| 22-Dec-2022 | 252.00 | 254.00 | 248.00 | 250.00 | 1,049,500 | 0 |
| 21-Dec-2022 | 252.00 | 254.00 | 248.00 | 250.00 | 927,500 | 0 |
| 20-Dec-2022 | 252.00 | 256.00 | 250.00 | 252.00 | 642,900 | 0 |
| 19-Dec-2022 | 254.00 | 256.00 | 252.00 | 254.00 | 432,600 | 0 |
| 16-Dec-2022 | 252.00 | 254.00 | 248.00 | 254.00 | 1,336,700 | 0 |
| 15-Dec-2022 | 254.00 | 254.00 | 248.00 | 252.00 | 3,261,200 | 0 |
| 14-Dec-2022 | 252.00 | 254.00 | 250.00 | 252.00 | 1,975,200 | 0 |
| 13-Dec-2022 | 256.00 | 258.00 | 250.00 | 252.00 | 3,126,700 | 0 |
| 12-Dec-2022 | 258.00 | 260.00 | 254.00 | 256.00 | 1,964,900 | 0 |
| 09-Dec-2022 | 264.00 | 264.00 | 256.00 | 258.00 | 1,341,700 | 0 |
| 08-Dec-2022 | 260.00 | 264.00 | 254.00 | 264.00 | 3,178,600 | 0 |
| 07-Dec-2022 | 264.00 | 264.00 | 256.00 | 260.00 | 2,297,200 | 0 |
| 06-Dec-2022 | 262.00 | 264.00 | 256.00 | 264.00 | 2,843,600 | 0 |
| 05-Dec-2022 | 264.00 | 266.00 | 260.00 | 262.00 | 2,059,300 | 0 |
| 02-Dec-2022 | 268.00 | 270.00 | 256.00 | 264.00 | 4,772,100 | 0 |
| 01-Dec-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 1,105,300 | 0 |
| 30-Nov-2022 | 270.00 | 272.00 | 266.00 | 270.00 | 2,664,800 | 0 |
| 29-Nov-2022 | 272.00 | 272.00 | 268.00 | 268.00 | 3,325,000 | 0 |
| 28-Nov-2022 | 274.00 | 280.00 | 272.00 | 272.00 | 1,594,900 | 0 |
| 25-Nov-2022 | 272.00 | 274.00 | 270.00 | 274.00 | 1,726,500 | 0 |
| 24-Nov-2022 | 276.00 | 276.00 | 272.00 | 272.00 | 1,679,500 | 0 |
| 23-Nov-2022 | 276.00 | 280.00 | 274.00 | 276.00 | 2,424,700 | 0 |
| 22-Nov-2022 | 270.00 | 282.00 | 268.00 | 276.00 | 7,940,200 | 0 |
| 21-Nov-2022 | 268.00 | 272.00 | 268.00 | 270.00 | 1,414,000 | 0 |
| 18-Nov-2022 | 270.00 | 272.00 | 268.00 | 268.00 | 1,342,400 | 0 |
| 17-Nov-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 924,000 | 0 |
| 16-Nov-2022 | 272.00 | 274.00 | 264.00 | 270.00 | 2,228,000 | 0 |
| 15-Nov-2022 | 272.00 | 276.00 | 270.00 | 272.00 | 2,853,200 | 0 |
| 14-Nov-2022 | 270.00 | 276.00 | 266.00 | 272.00 | 3,949,200 | 0 |
| 11-Nov-2022 | 268.00 | 270.00 | 264.00 | 270.00 | 3,185,200 | 0 |
| 10-Nov-2022 | 270.00 | 272.00 | 262.00 | 266.00 | 3,247,700 | 0 |
| 09-Nov-2022 | 270.00 | 274.00 | 268.00 | 268.00 | 2,955,700 | 0 |
| 08-Nov-2022 | 270.00 | 276.00 | 270.00 | 270.00 | 3,914,400 | 0 |
| 07-Nov-2022 | 270.00 | 274.00 | 268.00 | 270.00 | 2,457,600 | 0 |
| 04-Nov-2022 | 266.00 | 268.00 | 262.00 | 268.00 | 3,000,300 | 0 |
| 03-Nov-2022 | 272.00 | 272.00 | 262.00 | 266.00 | 3,466,000 | 0 |
| 02-Nov-2022 | 276.00 | 276.00 | 272.00 | 272.00 | 2,806,600 | 0 |
| 01-Nov-2022 | 276.00 | 278.00 | 272.00 | 276.00 | 2,486,800 | 0 |
| 31-Oct-2022 | 274.00 | 280.00 | 272.00 | 276.00 | 2,005,900 | 0 |
| 28-Oct-2022 | 270.00 | 274.00 | 270.00 | 272.00 | 1,571,700 | 0 |
| 27-Oct-2022 | 272.00 | 274.00 | 268.00 | 270.00 | 2,589,400 | 0 |