| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 675.00 | 685.00 | 655.00 | 660.00 | 3,369,500 | 0 |
| 15-Mar-2023 | 680.00 | 690.00 | 675.00 | 680.00 | 2,260,000 | 0 |
| 14-Mar-2023 | 705.00 | 705.00 | 670.00 | 675.00 | 4,236,400 | 0 |
| 13-Mar-2023 | 695.00 | 705.00 | 680.00 | 700.00 | 4,710,200 | 0 |
| 10-Mar-2023 | 720.00 | 720.00 | 700.00 | 705.00 | 3,041,300 | 0 |
| 09-Mar-2023 | 725.00 | 725.00 | 710.00 | 720.00 | 1,882,900 | 0 |
| 08-Mar-2023 | 720.00 | 725.00 | 700.00 | 725.00 | 3,304,100 | 0 |
| 07-Mar-2023 | 760.00 | 760.00 | 720.00 | 720.00 | 8,470,500 | 0 |
| 06-Mar-2023 | 770.00 | 775.00 | 755.00 | 760.00 | 2,706,400 | 0 |
| 03-Mar-2023 | 780.00 | 780.00 | 765.00 | 770.00 | 4,010,500 | 0 |
| 02-Mar-2023 | 760.00 | 795.00 | 755.00 | 780.00 | 8,326,200 | 0 |
| 01-Mar-2023 | 765.00 | 770.00 | 750.00 | 755.00 | 2,401,800 | 0 |
| 28-Feb-2023 | 770.00 | 780.00 | 745.00 | 755.00 | 6,708,500 | 0 |
| 27-Feb-2023 | 790.00 | 795.00 | 765.00 | 770.00 | 4,452,600 | 0 |
| 24-Feb-2023 | 790.00 | 815.00 | 760.00 | 775.00 | 8,740,800 | 0 |
| 23-Feb-2023 | 765.00 | 820.00 | 765.00 | 785.00 | 16,790,700 | 0 |
| 22-Feb-2023 | 720.00 | 795.00 | 700.00 | 765.00 | 28,724,600 | 0 |
| 21-Feb-2023 | 735.00 | 735.00 | 715.00 | 715.00 | 3,206,900 | 0 |
| 20-Feb-2023 | 730.00 | 745.00 | 730.00 | 735.00 | 1,916,900 | 0 |
| 17-Feb-2023 | 740.00 | 750.00 | 730.00 | 730.00 | 1,611,800 | 0 |
| 16-Feb-2023 | 710.00 | 750.00 | 710.00 | 740.00 | 7,143,900 | 0 |
| 15-Feb-2023 | 715.00 | 720.00 | 710.00 | 710.00 | 2,550,700 | 0 |
| 14-Feb-2023 | 710.00 | 715.00 | 700.00 | 715.00 | 1,298,900 | 0 |
| 13-Feb-2023 | 715.00 | 715.00 | 700.00 | 705.00 | 1,828,100 | 0 |
| 10-Feb-2023 | 720.00 | 720.00 | 700.00 | 710.00 | 1,252,900 | 0 |
| 09-Feb-2023 | 725.00 | 730.00 | 715.00 | 720.00 | 2,226,300 | 0 |
| 08-Feb-2023 | 720.00 | 730.00 | 720.00 | 725.00 | 4,985,500 | 0 |
| 07-Feb-2023 | 705.00 | 725.00 | 705.00 | 720.00 | 5,161,000 | 0 |
| 06-Feb-2023 | 700.00 | 720.00 | 695.00 | 710.00 | 3,034,500 | 0 |
| 03-Feb-2023 | 695.00 | 700.00 | 690.00 | 695.00 | 683,100 | 0 |
| 02-Feb-2023 | 695.00 | 700.00 | 690.00 | 695.00 | 214,900 | 0 |
| 01-Feb-2023 | 700.00 | 700.00 | 690.00 | 695.00 | 1,560,800 | 0 |
| 31-Jan-2023 | 690.00 | 700.00 | 690.00 | 700.00 | 172,900 | 0 |
| 30-Jan-2023 | 705.00 | 710.00 | 690.00 | 695.00 | 1,808,400 | 0 |
| 27-Jan-2023 | 690.00 | 710.00 | 690.00 | 700.00 | 1,323,900 | 0 |
| 26-Jan-2023 | 670.00 | 710.00 | 670.00 | 690.00 | 3,168,900 | 0 |
| 25-Jan-2023 | 660.00 | 680.00 | 660.00 | 670.00 | 788,100 | 0 |
| 24-Jan-2023 | 665.00 | 670.00 | 655.00 | 665.00 | 1,297,800 | 0 |
| 20-Jan-2023 | 655.00 | 660.00 | 645.00 | 660.00 | 803,100 | 0 |
| 19-Jan-2023 | 660.00 | 660.00 | 645.00 | 655.00 | 917,100 | 0 |
| 18-Jan-2023 | 655.00 | 660.00 | 640.00 | 660.00 | 1,398,900 | 0 |
| 17-Jan-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 1,126,000 | 0 |
| 16-Jan-2023 | 655.00 | 660.00 | 645.00 | 650.00 | 1,185,200 | 0 |
| 13-Jan-2023 | 645.00 | 655.00 | 645.00 | 650.00 | 1,172,200 | 0 |
| 12-Jan-2023 | 650.00 | 655.00 | 640.00 | 645.00 | 1,778,400 | 0 |
| 11-Jan-2023 | 645.00 | 655.00 | 640.00 | 650.00 | 1,123,400 | 0 |
| 10-Jan-2023 | 655.00 | 655.00 | 625.00 | 645.00 | 2,176,100 | 0 |
| 09-Jan-2023 | 650.00 | 655.00 | 640.00 | 650.00 | 1,825,800 | 0 |
| 06-Jan-2023 | 650.00 | 660.00 | 645.00 | 645.00 | 1,524,200 | 0 |
| 05-Jan-2023 | 670.00 | 670.00 | 635.00 | 645.00 | 2,118,700 | 0 |
| 04-Jan-2023 | 670.00 | 675.00 | 665.00 | 670.00 | 2,603,800 | 0 |
| 03-Jan-2023 | 675.00 | 685.00 | 670.00 | 670.00 | 567,200 | 0 |
| 02-Jan-2023 | 665.00 | 685.00 | 665.00 | 675.00 | 2,165,400 | 0 |
| 30-Dec-2022 | 670.00 | 680.00 | 660.00 | 665.00 | 2,429,900 | 0 |
| 29-Dec-2022 | 660.00 | 670.00 | 655.00 | 665.00 | 1,979,700 | 0 |
| 28-Dec-2022 | 660.00 | 670.00 | 655.00 | 660.00 | 1,561,200 | 0 |
| 27-Dec-2022 | 655.00 | 670.00 | 645.00 | 655.00 | 2,296,900 | 0 |
| 26-Dec-2022 | 650.00 | 660.00 | 645.00 | 650.00 | 1,365,000 | 0 |
| 23-Dec-2022 | 645.00 | 650.00 | 640.00 | 650.00 | 1,196,100 | 0 |
| 22-Dec-2022 | 650.00 | 650.00 | 640.00 | 645.00 | 1,972,900 | 0 |
| 21-Dec-2022 | 645.00 | 655.00 | 640.00 | 650.00 | 2,503,200 | 0 |
| 20-Dec-2022 | 645.00 | 650.00 | 640.00 | 645.00 | 1,442,400 | 0 |
| 19-Dec-2022 | 655.00 | 655.00 | 640.00 | 650.00 | 1,518,400 | 0 |
| 16-Dec-2022 | 655.00 | 660.00 | 650.00 | 655.00 | 1,315,600 | 0 |
| 15-Dec-2022 | 660.00 | 660.00 | 650.00 | 655.00 | 751,900 | 0 |
| 14-Dec-2022 | 660.00 | 665.00 | 655.00 | 660.00 | 1,138,800 | 0 |
| 13-Dec-2022 | 650.00 | 665.00 | 650.00 | 660.00 | 2,363,000 | 0 |
| 12-Dec-2022 | 650.00 | 665.00 | 640.00 | 655.00 | 1,489,900 | 0 |
| 09-Dec-2022 | 650.00 | 665.00 | 645.00 | 650.00 | 2,106,900 | 0 |
| 08-Dec-2022 | 655.00 | 665.00 | 645.00 | 650.00 | 3,061,400 | 0 |
| 07-Dec-2022 | 680.00 | 680.00 | 650.00 | 655.00 | 4,838,900 | 0 |
| 06-Dec-2022 | 700.00 | 700.00 | 675.00 | 675.00 | 3,028,200 | 0 |
| 05-Dec-2022 | 720.00 | 720.00 | 700.00 | 700.00 | 2,112,900 | 0 |
| 02-Dec-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 1,117,300 | 0 |
| 01-Dec-2022 | 720.00 | 720.00 | 715.00 | 720.00 | 1,167,800 | 0 |
| 30-Nov-2022 | 715.00 | 725.00 | 710.00 | 720.00 | 1,848,100 | 0 |
| 29-Nov-2022 | 715.00 | 720.00 | 705.00 | 715.00 | 1,151,700 | 0 |
| 28-Nov-2022 | 720.00 | 720.00 | 710.00 | 715.00 | 1,318,700 | 0 |
| 25-Nov-2022 | 720.00 | 720.00 | 710.00 | 720.00 | 1,437,300 | 0 |
| 24-Nov-2022 | 715.00 | 725.00 | 710.00 | 720.00 | 996,800 | 0 |
| 23-Nov-2022 | 725.00 | 725.00 | 710.00 | 720.00 | 1,611,100 | 0 |
| 22-Nov-2022 | 720.00 | 725.00 | 715.00 | 725.00 | 1,141,600 | 0 |
| 21-Nov-2022 | 725.00 | 740.00 | 715.00 | 720.00 | 1,533,600 | 0 |
| 18-Nov-2022 | 725.00 | 730.00 | 715.00 | 725.00 | 1,323,200 | 0 |
| 17-Nov-2022 | 720.00 | 725.00 | 715.00 | 725.00 | 1,552,800 | 0 |
| 16-Nov-2022 | 720.00 | 720.00 | 710.00 | 720.00 | 1,539,500 | 0 |
| 15-Nov-2022 | 715.00 | 720.00 | 710.00 | 720.00 | 1,325,400 | 0 |
| 14-Nov-2022 | 720.00 | 720.00 | 710.00 | 715.00 | 1,111,600 | 0 |
| 11-Nov-2022 | 715.00 | 725.00 | 715.00 | 715.00 | 1,381,700 | 0 |
| 10-Nov-2022 | 720.00 | 725.00 | 710.00 | 715.00 | 1,289,100 | 0 |
| 09-Nov-2022 | 725.00 | 730.00 | 715.00 | 725.00 | 996,900 | 0 |
| 08-Nov-2022 | 720.00 | 730.00 | 715.00 | 725.00 | 1,202,300 | 0 |
| 07-Nov-2022 | 710.00 | 730.00 | 710.00 | 715.00 | 1,976,600 | 0 |
| 04-Nov-2022 | 715.00 | 720.00 | 705.00 | 710.00 | 1,808,100 | 0 |
| 03-Nov-2022 | 735.00 | 735.00 | 710.00 | 715.00 | 2,056,400 | 0 |
| 02-Nov-2022 | 710.00 | 730.00 | 710.00 | 730.00 | 2,336,400 | 0 |
| 01-Nov-2022 | 750.00 | 750.00 | 700.00 | 710.00 | 4,892,600 | 0 |
| 31-Oct-2022 | 750.00 | 760.00 | 745.00 | 750.00 | 1,704,400 | 0 |
| 28-Oct-2022 | 750.00 | 750.00 | 735.00 | 745.00 | 1,585,600 | 0 |
| 27-Oct-2022 | 755.00 | 760.00 | 740.00 | 750.00 | 3,886,800 | 0 |