| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 296.00 | 296.00 | 286.00 | 290.00 | 304,100 | 0 |
| 15-Mar-2023 | 292.00 | 298.00 | 288.00 | 298.00 | 145,200 | 0 |
| 14-Mar-2023 | 292.00 | 294.00 | 288.00 | 292.00 | 491,100 | 0 |
| 13-Mar-2023 | 296.00 | 296.00 | 292.00 | 294.00 | 52,000 | 0 |
| 10-Mar-2023 | 298.00 | 298.00 | 292.00 | 296.00 | 228,900 | 0 |
| 09-Mar-2023 | 294.00 | 298.00 | 292.00 | 298.00 | 84,300 | 0 |
| 08-Mar-2023 | 296.00 | 302.00 | 290.00 | 294.00 | 574,200 | 0 |
| 07-Mar-2023 | 302.00 | 302.00 | 296.00 | 296.00 | 305,600 | 0 |
| 06-Mar-2023 | 302.00 | 302.00 | 294.00 | 302.00 | 273,000 | 0 |
| 03-Mar-2023 | 336.00 | 336.00 | 296.00 | 302.00 | 270,400 | 0 |
| 02-Mar-2023 | 304.00 | 310.00 | 296.00 | 296.00 | 249,200 | 0 |
| 01-Mar-2023 | 294.00 | 330.00 | 294.00 | 304.00 | 1,097,200 | 0 |
| 28-Feb-2023 | 296.00 | 298.00 | 290.00 | 294.00 | 675,100 | 0 |
| 27-Feb-2023 | 298.00 | 298.00 | 294.00 | 298.00 | 57,800 | 0 |
| 24-Feb-2023 | 296.00 | 298.00 | 294.00 | 298.00 | 141,400 | 0 |
| 23-Feb-2023 | 300.00 | 300.00 | 294.00 | 298.00 | 403,100 | 0 |
| 22-Feb-2023 | 298.00 | 300.00 | 292.00 | 294.00 | 153,000 | 0 |
| 21-Feb-2023 | 296.00 | 296.00 | 292.00 | 296.00 | 169,300 | 0 |
| 20-Feb-2023 | 294.00 | 296.00 | 292.00 | 296.00 | 98,600 | 0 |
| 17-Feb-2023 | 292.00 | 296.00 | 288.00 | 294.00 | 1,059,100 | 0 |
| 16-Feb-2023 | 298.00 | 302.00 | 288.00 | 294.00 | 790,800 | 0 |
| 15-Feb-2023 | 292.00 | 300.00 | 290.00 | 298.00 | 657,800 | 0 |
| 14-Feb-2023 | 290.00 | 296.00 | 290.00 | 292.00 | 190,600 | 0 |
| 13-Feb-2023 | 298.00 | 298.00 | 290.00 | 292.00 | 458,700 | 0 |
| 10-Feb-2023 | 300.00 | 302.00 | 290.00 | 294.00 | 711,200 | 0 |
| 09-Feb-2023 | 302.00 | 302.00 | 298.00 | 302.00 | 101,000 | 0 |
| 08-Feb-2023 | 300.00 | 306.00 | 300.00 | 302.00 | 165,400 | 0 |
| 07-Feb-2023 | 298.00 | 304.00 | 296.00 | 300.00 | 258,500 | 0 |
| 06-Feb-2023 | 300.00 | 300.00 | 292.00 | 298.00 | 238,000 | 0 |
| 03-Feb-2023 | 300.00 | 302.00 | 296.00 | 300.00 | 332,800 | 0 |
| 02-Feb-2023 | 304.00 | 304.00 | 298.00 | 300.00 | 363,400 | 0 |
| 01-Feb-2023 | 318.00 | 318.00 | 294.00 | 304.00 | 1,166,500 | 0 |
| 31-Jan-2023 | 320.00 | 320.00 | 294.00 | 300.00 | 2,243,300 | 0 |
| 30-Jan-2023 | 296.00 | 336.00 | 294.00 | 316.00 | 8,235,000 | 0 |
| 27-Jan-2023 | 296.00 | 296.00 | 294.00 | 296.00 | 335,800 | 0 |
| 26-Jan-2023 | 296.00 | 296.00 | 290.00 | 294.00 | 671,100 | 0 |
| 25-Jan-2023 | 296.00 | 296.00 | 294.00 | 296.00 | 89,200 | 0 |
| 24-Jan-2023 | 296.00 | 298.00 | 292.00 | 296.00 | 181,400 | 0 |
| 20-Jan-2023 | 298.00 | 298.00 | 294.00 | 296.00 | 42,000 | 0 |
| 19-Jan-2023 | 294.00 | 300.00 | 290.00 | 298.00 | 366,500 | 0 |
| 18-Jan-2023 | 294.00 | 298.00 | 294.00 | 298.00 | 87,300 | 0 |
| 17-Jan-2023 | 300.00 | 300.00 | 290.00 | 294.00 | 107,800 | 0 |
| 16-Jan-2023 | 294.00 | 308.00 | 284.00 | 298.00 | 212,000 | 0 |
| 13-Jan-2023 | 298.00 | 298.00 | 290.00 | 294.00 | 99,700 | 0 |
| 12-Jan-2023 | 298.00 | 300.00 | 288.00 | 298.00 | 2,812,500 | 0 |
| 11-Jan-2023 | 296.00 | 306.00 | 294.00 | 296.00 | 76,600 | 0 |
| 10-Jan-2023 | 302.00 | 304.00 | 298.00 | 298.00 | 319,800 | 0 |
| 09-Jan-2023 | 304.00 | 308.00 | 300.00 | 302.00 | 126,200 | 0 |
| 06-Jan-2023 | 302.00 | 308.00 | 300.00 | 308.00 | 65,900 | 0 |
| 05-Jan-2023 | 300.00 | 304.00 | 298.00 | 302.00 | 470,400 | 0 |
| 04-Jan-2023 | 308.00 | 310.00 | 306.00 | 306.00 | 153,500 | 0 |
| 03-Jan-2023 | 312.00 | 312.00 | 308.00 | 308.00 | 785,700 | 0 |
| 02-Jan-2023 | 312.00 | 316.00 | 310.00 | 316.00 | 244,400 | 0 |
| 30-Dec-2022 | 314.00 | 316.00 | 310.00 | 314.00 | 149,700 | 0 |
| 29-Dec-2022 | 320.00 | 320.00 | 310.00 | 314.00 | 620,000 | 0 |
| 28-Dec-2022 | 318.00 | 328.00 | 318.00 | 320.00 | 781,000 | 0 |
| 27-Dec-2022 | 324.00 | 324.00 | 318.00 | 322.00 | 2,533,900 | 0 |
| 26-Dec-2022 | 320.00 | 324.00 | 318.00 | 324.00 | 1,217,000 | 0 |
| 23-Dec-2022 | 324.00 | 324.00 | 316.00 | 324.00 | 1,006,400 | 0 |
| 22-Dec-2022 | 330.00 | 332.00 | 322.00 | 324.00 | 1,978,000 | 0 |
| 21-Dec-2022 | 328.00 | 330.00 | 320.00 | 330.00 | 3,619,400 | 0 |
| 20-Dec-2022 | 316.00 | 328.00 | 308.00 | 328.00 | 4,427,300 | 0 |
| 19-Dec-2022 | 320.00 | 320.00 | 306.00 | 318.00 | 2,245,000 | 0 |
| 16-Dec-2022 | 298.00 | 320.00 | 292.00 | 320.00 | 6,602,900 | 0 |
| 15-Dec-2022 | 296.00 | 298.00 | 292.00 | 298.00 | 52,900 | 0 |
| 14-Dec-2022 | 298.00 | 298.00 | 292.00 | 296.00 | 84,600 | 0 |
| 13-Dec-2022 | 298.00 | 310.00 | 290.00 | 298.00 | 820,300 | 0 |
| 12-Dec-2022 | 294.00 | 298.00 | 290.00 | 298.00 | 136,300 | 0 |
| 09-Dec-2022 | 296.00 | 296.00 | 292.00 | 294.00 | 49,300 | 0 |
| 08-Dec-2022 | 298.00 | 298.00 | 288.00 | 296.00 | 222,500 | 0 |
| 07-Dec-2022 | 298.00 | 298.00 | 292.00 | 298.00 | 862,800 | 0 |
| 06-Dec-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 155,800 | 0 |
| 05-Dec-2022 | 304.00 | 304.00 | 296.00 | 300.00 | 369,100 | 0 |
| 02-Dec-2022 | 298.00 | 304.00 | 296.00 | 302.00 | 274,200 | 0 |
| 01-Dec-2022 | 300.00 | 302.00 | 294.00 | 300.00 | 493,100 | 0 |
| 30-Nov-2022 | 300.00 | 302.00 | 296.00 | 302.00 | 567,600 | 0 |
| 29-Nov-2022 | 296.00 | 300.00 | 296.00 | 296.00 | 282,900 | 0 |
| 28-Nov-2022 | 298.00 | 302.00 | 296.00 | 296.00 | 407,800 | 0 |
| 25-Nov-2022 | 298.00 | 302.00 | 296.00 | 300.00 | 589,500 | 0 |
| 24-Nov-2022 | 308.00 | 308.00 | 296.00 | 296.00 | 611,900 | 0 |
| 23-Nov-2022 | 320.00 | 320.00 | 300.00 | 308.00 | 679,100 | 0 |
| 22-Nov-2022 | 318.00 | 318.00 | 310.00 | 318.00 | 92,600 | 0 |
| 21-Nov-2022 | 310.00 | 318.00 | 310.00 | 318.00 | 177,100 | 0 |
| 18-Nov-2022 | 318.00 | 318.00 | 312.00 | 318.00 | 185,000 | 0 |
| 17-Nov-2022 | 310.00 | 318.00 | 310.00 | 318.00 | 153,200 | 0 |
| 16-Nov-2022 | 318.00 | 326.00 | 310.00 | 318.00 | 111,800 | 0 |
| 15-Nov-2022 | 324.00 | 324.00 | 318.00 | 320.00 | 544,900 | 0 |
| 14-Nov-2022 | 324.00 | 328.00 | 320.00 | 324.00 | 695,100 | 0 |
| 11-Nov-2022 | 316.00 | 330.00 | 316.00 | 330.00 | 1,403,200 | 0 |
| 10-Nov-2022 | 320.00 | 320.00 | 308.00 | 312.00 | 357,800 | 0 |
| 09-Nov-2022 | 318.00 | 322.00 | 316.00 | 320.00 | 3,604,000 | 0 |
| 08-Nov-2022 | 318.00 | 324.00 | 316.00 | 320.00 | 1,376,800 | 0 |
| 07-Nov-2022 | 318.00 | 320.00 | 314.00 | 318.00 | 1,125,900 | 0 |
| 04-Nov-2022 | 308.00 | 320.00 | 306.00 | 320.00 | 2,793,200 | 0 |
| 03-Nov-2022 | 312.00 | 316.00 | 306.00 | 310.00 | 933,300 | 0 |
| 02-Nov-2022 | 316.00 | 316.00 | 308.00 | 312.00 | 504,900 | 0 |
| 01-Nov-2022 | 302.00 | 312.00 | 300.00 | 312.00 | 488,900 | 0 |
| 31-Oct-2022 | 308.00 | 308.00 | 300.00 | 300.00 | 527,900 | 0 |
| 28-Oct-2022 | 310.00 | 312.00 | 306.00 | 308.00 | 319,200 | 0 |
| 27-Oct-2022 | 310.00 | 310.00 | 306.00 | 310.00 | 221,300 | 0 |