| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 252.00 | 262.00 | 246.00 | 252.00 | 1,234,100 | 0 |
| 15-Mar-2023 | 254.00 | 266.00 | 252.00 | 258.00 | 487,200 | 0 |
| 14-Mar-2023 | 258.00 | 264.00 | 254.00 | 256.00 | 1,281,700 | 0 |
| 13-Mar-2023 | 258.00 | 268.00 | 258.00 | 262.00 | 905,300 | 0 |
| 10-Mar-2023 | 262.00 | 268.00 | 258.00 | 262.00 | 495,000 | 0 |
| 09-Mar-2023 | 268.00 | 272.00 | 264.00 | 268.00 | 670,200 | 0 |
| 08-Mar-2023 | 266.00 | 278.00 | 266.00 | 270.00 | 674,800 | 0 |
| 07-Mar-2023 | 272.00 | 278.00 | 270.00 | 274.00 | 692,200 | 0 |
| 06-Mar-2023 | 280.00 | 280.00 | 274.00 | 274.00 | 1,072,000 | 0 |
| 03-Mar-2023 | 284.00 | 288.00 | 280.00 | 280.00 | 677,800 | 0 |
| 02-Mar-2023 | 272.00 | 292.00 | 272.00 | 284.00 | 865,300 | 0 |
| 01-Mar-2023 | 276.00 | 296.00 | 276.00 | 286.00 | 2,298,800 | 0 |
| 28-Feb-2023 | 270.00 | 284.00 | 268.00 | 280.00 | 1,966,300 | 0 |
| 27-Feb-2023 | 276.00 | 300.00 | 276.00 | 282.00 | 746,900 | 0 |
| 24-Feb-2023 | 274.00 | 298.00 | 274.00 | 296.00 | 521,700 | 0 |
| 23-Feb-2023 | 290.00 | 296.00 | 284.00 | 292.00 | 1,017,500 | 0 |
| 22-Feb-2023 | 280.00 | 310.00 | 280.00 | 290.00 | 2,252,300 | 0 |
| 21-Feb-2023 | 310.00 | 312.00 | 298.00 | 298.00 | 5,415,100 | 0 |
| 20-Feb-2023 | 344.00 | 352.00 | 320.00 | 320.00 | 25,275,100 | 0 |
| 17-Feb-2023 | 338.00 | 346.00 | 332.00 | 344.00 | 37,503,300 | 0 |
| 16-Feb-2023 | 396.00 | 396.00 | 318.00 | 338.00 | 67,137,600 | 0 |
| 15-Feb-2023 | 282.00 | 318.00 | 280.00 | 318.00 | 26,581,200 | 0 |
| 14-Feb-2023 | 276.00 | 286.00 | 276.00 | 280.00 | 1,436,700 | 0 |
| 13-Feb-2023 | 278.00 | 290.00 | 272.00 | 280.00 | 2,982,800 | 0 |
| 10-Feb-2023 | 294.00 | 294.00 | 278.00 | 278.00 | 4,455,300 | 0 |
| 09-Feb-2023 | 284.00 | 302.00 | 284.00 | 292.00 | 1,834,300 | 0 |
| 08-Feb-2023 | 300.00 | 304.00 | 288.00 | 292.00 | 2,638,900 | 0 |
| 07-Feb-2023 | 302.00 | 306.00 | 290.00 | 298.00 | 2,614,100 | 0 |
| 06-Feb-2023 | 298.00 | 316.00 | 296.00 | 302.00 | 3,851,100 | 0 |
| 03-Feb-2023 | 312.00 | 322.00 | 300.00 | 300.00 | 6,728,800 | 0 |
| 02-Feb-2023 | 348.00 | 360.00 | 322.00 | 322.00 | 33,429,700 | 0 |
| 01-Feb-2023 | 280.00 | 352.00 | 280.00 | 346.00 | 159,213,300 | 0 |
| 31-Jan-2023 | 340.00 | 340.00 | 300.00 | 300.00 | 13,385,900 | 0 |
| 30-Jan-2023 | 258.00 | 322.00 | 252.00 | 322.00 | 69,720,700 | 0 |
| 27-Jan-2023 | 246.00 | 260.00 | 236.00 | 258.00 | 3,514,100 | 0 |
| 26-Jan-2023 | 236.00 | 240.00 | 236.00 | 238.00 | 60,700 | 0 |
| 25-Jan-2023 | 238.00 | 242.00 | 238.00 | 240.00 | 22,100 | 0 |
| 24-Jan-2023 | 238.00 | 246.00 | 238.00 | 240.00 | 92,900 | 0 |
| 20-Jan-2023 | 240.00 | 260.00 | 234.00 | 240.00 | 546,700 | 0 |
| 19-Jan-2023 | 240.00 | 240.00 | 236.00 | 236.00 | 8,400 | 0 |
| 18-Jan-2023 | 236.00 | 242.00 | 236.00 | 236.00 | 16,300 | 0 |
| 17-Jan-2023 | 244.00 | 244.00 | 236.00 | 236.00 | 17,800 | 0 |
| 16-Jan-2023 | 240.00 | 242.00 | 230.00 | 242.00 | 55,600 | 0 |
| 13-Jan-2023 | 238.00 | 240.00 | 230.00 | 240.00 | 54,800 | 0 |
| 12-Jan-2023 | 236.00 | 238.00 | 236.00 | 238.00 | 11,200 | 0 |
| 11-Jan-2023 | 236.00 | 238.00 | 230.00 | 236.00 | 54,300 | 0 |
| 10-Jan-2023 | 238.00 | 240.00 | 232.00 | 236.00 | 5,600 | 0 |
| 09-Jan-2023 | 234.00 | 238.00 | 234.00 | 238.00 | 218,200 | 0 |
| 06-Jan-2023 | 234.00 | 236.00 | 228.00 | 236.00 | 163,700 | 0 |
| 05-Jan-2023 | 240.00 | 240.00 | 234.00 | 234.00 | 167,000 | 0 |
| 04-Jan-2023 | 240.00 | 242.00 | 240.00 | 240.00 | 24,000 | 0 |
| 03-Jan-2023 | 242.00 | 242.00 | 234.00 | 240.00 | 18,500 | 0 |
| 02-Jan-2023 | 248.00 | 248.00 | 230.00 | 238.00 | 157,800 | 0 |
| 30-Dec-2022 | 244.00 | 254.00 | 242.00 | 244.00 | 174,100 | 0 |
| 29-Dec-2022 | 240.00 | 246.00 | 240.00 | 242.00 | 22,100 | 0 |
| 28-Dec-2022 | 246.00 | 248.00 | 240.00 | 242.00 | 92,300 | 0 |
| 27-Dec-2022 | 244.00 | 248.00 | 242.00 | 242.00 | 212,300 | 0 |
| 26-Dec-2022 | 244.00 | 250.00 | 236.00 | 250.00 | 122,500 | 0 |
| 23-Dec-2022 | 238.00 | 244.00 | 238.00 | 244.00 | 7,900 | 0 |
| 22-Dec-2022 | 242.00 | 244.00 | 236.00 | 236.00 | 167,100 | 0 |
| 21-Dec-2022 | 236.00 | 246.00 | 230.00 | 242.00 | 304,900 | 0 |
| 20-Dec-2022 | 244.00 | 244.00 | 242.00 | 242.00 | 20,500 | 0 |
| 19-Dec-2022 | 246.00 | 264.00 | 242.00 | 244.00 | 400,400 | 0 |
| 16-Dec-2022 | 242.00 | 260.00 | 242.00 | 244.00 | 899,500 | 0 |
| 15-Dec-2022 | 242.00 | 246.00 | 242.00 | 244.00 | 748,100 | 0 |
| 14-Dec-2022 | 238.00 | 240.00 | 238.00 | 240.00 | 107,300 | 0 |
| 13-Dec-2022 | 240.00 | 246.00 | 234.00 | 238.00 | 508,600 | 0 |
| 12-Dec-2022 | 242.00 | 250.00 | 236.00 | 236.00 | 287,100 | 0 |
| 09-Dec-2022 | 238.00 | 250.00 | 238.00 | 238.00 | 59,900 | 0 |
| 08-Dec-2022 | 250.00 | 250.00 | 236.00 | 238.00 | 99,500 | 0 |
| 07-Dec-2022 | 250.00 | 252.00 | 242.00 | 242.00 | 200,100 | 0 |
| 06-Dec-2022 | 254.00 | 254.00 | 250.00 | 252.00 | 111,700 | 0 |
| 05-Dec-2022 | 252.00 | 254.00 | 252.00 | 252.00 | 151,700 | 0 |
| 02-Dec-2022 | 258.00 | 258.00 | 252.00 | 252.00 | 276,100 | 0 |
| 01-Dec-2022 | 254.00 | 268.00 | 250.00 | 256.00 | 711,000 | 0 |
| 30-Nov-2022 | 254.00 | 254.00 | 252.00 | 254.00 | 72,900 | 0 |
| 29-Nov-2022 | 254.00 | 258.00 | 250.00 | 252.00 | 228,700 | 0 |
| 28-Nov-2022 | 256.00 | 260.00 | 254.00 | 254.00 | 114,300 | 0 |
| 25-Nov-2022 | 252.00 | 260.00 | 252.00 | 256.00 | 202,000 | 0 |
| 24-Nov-2022 | 256.00 | 256.00 | 252.00 | 252.00 | 126,200 | 0 |
| 23-Nov-2022 | 256.00 | 256.00 | 252.00 | 256.00 | 3,900 | 0 |
| 22-Nov-2022 | 256.00 | 256.00 | 254.00 | 254.00 | 64,600 | 0 |
| 21-Nov-2022 | 254.00 | 258.00 | 254.00 | 256.00 | 61,700 | 0 |
| 18-Nov-2022 | 256.00 | 258.00 | 254.00 | 254.00 | 61,000 | 0 |
| 17-Nov-2022 | 250.00 | 256.00 | 250.00 | 256.00 | 31,800 | 0 |
| 16-Nov-2022 | 252.00 | 254.00 | 250.00 | 250.00 | 167,300 | 0 |
| 15-Nov-2022 | 256.00 | 256.00 | 250.00 | 252.00 | 348,800 | 0 |
| 14-Nov-2022 | 256.00 | 260.00 | 256.00 | 256.00 | 98,900 | 0 |
| 11-Nov-2022 | 256.00 | 258.00 | 256.00 | 256.00 | 52,200 | 0 |
| 10-Nov-2022 | 260.00 | 260.00 | 254.00 | 256.00 | 89,600 | 0 |
| 09-Nov-2022 | 258.00 | 262.00 | 256.00 | 258.00 | 154,600 | 0 |
| 08-Nov-2022 | 262.00 | 266.00 | 258.00 | 260.00 | 409,400 | 0 |
| 07-Nov-2022 | 256.00 | 262.00 | 254.00 | 262.00 | 207,800 | 0 |
| 04-Nov-2022 | 256.00 | 260.00 | 246.00 | 256.00 | 267,600 | 0 |
| 03-Nov-2022 | 256.00 | 262.00 | 256.00 | 260.00 | 517,800 | 0 |
| 02-Nov-2022 | 258.00 | 264.00 | 252.00 | 258.00 | 417,300 | 0 |
| 01-Nov-2022 | 262.00 | 262.00 | 256.00 | 258.00 | 772,600 | 0 |
| 31-Oct-2022 | 268.00 | 268.00 | 252.00 | 258.00 | 1,120,100 | 0 |
| 28-Oct-2022 | 246.00 | 274.00 | 246.00 | 266.00 | 2,429,200 | 0 |
| 27-Oct-2022 | 246.00 | 246.00 | 244.00 | 246.00 | 308,000 | 0 |