| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 492.00 | 492.00 | 480.00 | 490.00 | 1,771,400 | 0 |
| 15-Mar-2023 | 492.00 | 496.00 | 484.00 | 492.00 | 1,938,300 | 0 |
| 14-Mar-2023 | 496.00 | 498.00 | 490.00 | 496.00 | 1,038,100 | 0 |
| 13-Mar-2023 | 496.00 | 496.00 | 492.00 | 494.00 | 606,500 | 0 |
| 10-Mar-2023 | 496.00 | 498.00 | 494.00 | 496.00 | 177,500 | 0 |
| 09-Mar-2023 | 496.00 | 498.00 | 494.00 | 496.00 | 508,500 | 0 |
| 08-Mar-2023 | 496.00 | 496.00 | 490.00 | 496.00 | 641,500 | 0 |
| 07-Mar-2023 | 496.00 | 496.00 | 494.00 | 496.00 | 580,000 | 0 |
| 06-Mar-2023 | 492.00 | 496.00 | 488.00 | 496.00 | 443,100 | 0 |
| 03-Mar-2023 | 492.00 | 496.00 | 486.00 | 494.00 | 593,300 | 0 |
| 02-Mar-2023 | 494.00 | 496.00 | 492.00 | 494.00 | 412,400 | 0 |
| 01-Mar-2023 | 494.00 | 496.00 | 492.00 | 494.00 | 568,900 | 0 |
| 28-Feb-2023 | 492.00 | 496.00 | 488.00 | 494.00 | 744,100 | 0 |
| 27-Feb-2023 | 492.00 | 494.00 | 486.00 | 492.00 | 723,500 | 0 |
| 24-Feb-2023 | 492.00 | 492.00 | 490.00 | 492.00 | 501,100 | 0 |
| 23-Feb-2023 | 492.00 | 492.00 | 488.00 | 492.00 | 717,000 | 0 |
| 22-Feb-2023 | 490.00 | 492.00 | 486.00 | 492.00 | 597,100 | 0 |
| 21-Feb-2023 | 492.00 | 492.00 | 484.00 | 492.00 | 1,138,400 | 0 |
| 20-Feb-2023 | 492.00 | 492.00 | 484.00 | 492.00 | 940,200 | 0 |
| 17-Feb-2023 | 492.00 | 492.00 | 484.00 | 492.00 | 1,145,000 | 0 |
| 16-Feb-2023 | 490.00 | 492.00 | 486.00 | 492.00 | 976,800 | 0 |
| 15-Feb-2023 | 490.00 | 490.00 | 488.00 | 490.00 | 721,900 | 0 |
| 14-Feb-2023 | 492.00 | 492.00 | 488.00 | 490.00 | 569,000 | 0 |
| 13-Feb-2023 | 490.00 | 492.00 | 488.00 | 492.00 | 901,100 | 0 |
| 10-Feb-2023 | 490.00 | 490.00 | 488.00 | 490.00 | 1,002,000 | 0 |
| 09-Feb-2023 | 490.00 | 490.00 | 486.00 | 490.00 | 469,200 | 0 |
| 08-Feb-2023 | 490.00 | 490.00 | 486.00 | 490.00 | 1,367,100 | 0 |
| 07-Feb-2023 | 490.00 | 490.00 | 484.00 | 490.00 | 1,853,800 | 0 |
| 06-Feb-2023 | 494.00 | 494.00 | 486.00 | 490.00 | 982,600 | 0 |
| 03-Feb-2023 | 492.00 | 494.00 | 488.00 | 494.00 | 1,170,200 | 0 |
| 02-Feb-2023 | 490.00 | 492.00 | 484.00 | 492.00 | 1,398,500 | 0 |
| 01-Feb-2023 | 488.00 | 490.00 | 484.00 | 490.00 | 1,674,500 | 0 |
| 31-Jan-2023 | 488.00 | 488.00 | 484.00 | 488.00 | 1,156,000 | 0 |
| 30-Jan-2023 | 488.00 | 490.00 | 486.00 | 488.00 | 825,300 | 0 |
| 27-Jan-2023 | 488.00 | 488.00 | 484.00 | 488.00 | 494,800 | 0 |
| 26-Jan-2023 | 488.00 | 488.00 | 482.00 | 488.00 | 774,000 | 0 |
| 25-Jan-2023 | 488.00 | 488.00 | 480.00 | 488.00 | 1,736,700 | 0 |
| 24-Jan-2023 | 488.00 | 488.00 | 480.00 | 488.00 | 1,632,600 | 0 |
| 20-Jan-2023 | 486.00 | 488.00 | 482.00 | 488.00 | 1,036,600 | 0 |
| 19-Jan-2023 | 486.00 | 486.00 | 484.00 | 486.00 | 1,127,100 | 0 |
| 18-Jan-2023 | 486.00 | 486.00 | 482.00 | 486.00 | 542,300 | 0 |
| 17-Jan-2023 | 484.00 | 488.00 | 478.00 | 488.00 | 1,036,600 | 0 |
| 16-Jan-2023 | 484.00 | 484.00 | 480.00 | 484.00 | 921,800 | 0 |
| 13-Jan-2023 | 484.00 | 484.00 | 478.00 | 484.00 | 1,380,200 | 0 |
| 12-Jan-2023 | 482.00 | 484.00 | 478.00 | 484.00 | 1,401,100 | 0 |
| 11-Jan-2023 | 486.00 | 486.00 | 478.00 | 482.00 | 972,500 | 0 |
| 10-Jan-2023 | 486.00 | 486.00 | 476.00 | 486.00 | 1,231,900 | 0 |
| 09-Jan-2023 | 486.00 | 486.00 | 480.00 | 486.00 | 1,870,400 | 0 |
| 06-Jan-2023 | 488.00 | 488.00 | 478.00 | 486.00 | 1,047,300 | 0 |
| 05-Jan-2023 | 490.00 | 490.00 | 476.00 | 486.00 | 2,921,000 | 0 |
| 04-Jan-2023 | 490.00 | 490.00 | 482.00 | 490.00 | 1,501,900 | 0 |
| 03-Jan-2023 | 492.00 | 492.00 | 472.00 | 490.00 | 1,196,300 | 0 |
| 02-Jan-2023 | 500.00 | 500.00 | 466.00 | 492.00 | 1,198,900 | 0 |
| 30-Dec-2022 | 488.00 | 500.00 | 486.00 | 500.00 | 2,262,500 | 0 |
| 29-Dec-2022 | 484.00 | 488.00 | 482.00 | 488.00 | 7,114,800 | 0 |
| 28-Dec-2022 | 482.00 | 484.00 | 478.00 | 484.00 | 4,341,100 | 0 |
| 27-Dec-2022 | 480.00 | 482.00 | 478.00 | 482.00 | 3,127,600 | 0 |
| 26-Dec-2022 | 478.00 | 480.00 | 474.00 | 480.00 | 2,907,700 | 0 |
| 23-Dec-2022 | 476.00 | 478.00 | 472.00 | 478.00 | 3,269,100 | 0 |
| 22-Dec-2022 | 470.00 | 480.00 | 466.00 | 476.00 | 2,833,600 | 0 |
| 21-Dec-2022 | 468.00 | 470.00 | 464.00 | 470.00 | 2,571,200 | 0 |
| 20-Dec-2022 | 468.00 | 468.00 | 462.00 | 468.00 | 3,339,000 | 0 |
| 19-Dec-2022 | 468.00 | 468.00 | 462.00 | 468.00 | 1,913,300 | 0 |
| 16-Dec-2022 | 466.00 | 470.00 | 460.00 | 468.00 | 2,764,700 | 0 |
| 15-Dec-2022 | 466.00 | 470.00 | 456.00 | 470.00 | 817,100 | 0 |
| 14-Dec-2022 | 462.00 | 466.00 | 456.00 | 466.00 | 1,085,400 | 0 |
| 13-Dec-2022 | 454.00 | 462.00 | 452.00 | 462.00 | 1,194,500 | 0 |
| 12-Dec-2022 | 460.00 | 460.00 | 452.00 | 454.00 | 3,574,100 | 0 |
| 09-Dec-2022 | 458.00 | 460.00 | 454.00 | 460.00 | 1,453,900 | 0 |
| 08-Dec-2022 | 462.00 | 462.00 | 450.00 | 458.00 | 4,494,100 | 0 |
| 07-Dec-2022 | 462.00 | 462.00 | 452.00 | 462.00 | 3,629,200 | 0 |
| 06-Dec-2022 | 460.00 | 462.00 | 450.00 | 462.00 | 3,474,500 | 0 |
| 05-Dec-2022 | 462.00 | 462.00 | 448.00 | 460.00 | 5,646,200 | 0 |
| 02-Dec-2022 | 460.00 | 462.00 | 454.00 | 462.00 | 1,818,800 | 0 |
| 01-Dec-2022 | 464.00 | 464.00 | 456.00 | 460.00 | 2,995,100 | 0 |
| 30-Nov-2022 | 458.00 | 464.00 | 454.00 | 464.00 | 905,100 | 0 |
| 29-Nov-2022 | 456.00 | 458.00 | 452.00 | 458.00 | 1,199,300 | 0 |
| 28-Nov-2022 | 452.00 | 456.00 | 450.00 | 456.00 | 984,500 | 0 |
| 25-Nov-2022 | 452.00 | 454.00 | 450.00 | 452.00 | 2,219,900 | 0 |
| 24-Nov-2022 | 454.00 | 454.00 | 452.00 | 452.00 | 3,077,400 | 0 |
| 23-Nov-2022 | 454.00 | 454.00 | 448.00 | 454.00 | 4,340,000 | 0 |
| 22-Nov-2022 | 450.00 | 454.00 | 448.00 | 454.00 | 2,123,500 | 0 |
| 21-Nov-2022 | 456.00 | 456.00 | 450.00 | 450.00 | 4,298,100 | 0 |
| 18-Nov-2022 | 454.00 | 456.00 | 448.00 | 456.00 | 2,985,700 | 0 |
| 17-Nov-2022 | 452.00 | 454.00 | 450.00 | 454.00 | 4,468,300 | 0 |
| 16-Nov-2022 | 454.00 | 454.00 | 450.00 | 452.00 | 3,463,100 | 0 |
| 15-Nov-2022 | 454.00 | 454.00 | 450.00 | 454.00 | 2,678,300 | 0 |
| 14-Nov-2022 | 456.00 | 456.00 | 450.00 | 454.00 | 4,115,300 | 0 |
| 11-Nov-2022 | 456.00 | 456.00 | 450.00 | 454.00 | 5,606,700 | 0 |
| 10-Nov-2022 | 456.00 | 458.00 | 452.00 | 454.00 | 2,352,700 | 0 |
| 09-Nov-2022 | 456.00 | 458.00 | 454.00 | 456.00 | 1,536,800 | 0 |
| 08-Nov-2022 | 454.00 | 458.00 | 450.00 | 456.00 | 3,350,700 | 0 |
| 07-Nov-2022 | 456.00 | 456.00 | 450.00 | 454.00 | 6,162,600 | 0 |
| 04-Nov-2022 | 460.00 | 460.00 | 452.00 | 456.00 | 2,870,500 | 0 |
| 03-Nov-2022 | 460.00 | 460.00 | 452.00 | 460.00 | 5,615,100 | 0 |
| 02-Nov-2022 | 466.00 | 466.00 | 456.00 | 460.00 | 4,276,400 | 0 |
| 01-Nov-2022 | 466.00 | 468.00 | 458.00 | 466.00 | 3,086,700 | 0 |
| 31-Oct-2022 | 464.00 | 468.00 | 458.00 | 466.00 | 1,726,900 | 0 |
| 28-Oct-2022 | 462.00 | 466.00 | 458.00 | 464.00 | 843,200 | 0 |
| 27-Oct-2022 | 464.00 | 466.00 | 460.00 | 462.00 | 1,600,500 | 0 |