| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 296.00 | 296.00 | 276.00 | 278.00 | 489,500 | 0 |
| 15-Mar-2023 | 300.00 | 302.00 | 290.00 | 296.00 | 195,700 | 0 |
| 14-Mar-2023 | 318.00 | 324.00 | 296.00 | 300.00 | 555,500 | 0 |
| 13-Mar-2023 | 318.00 | 324.00 | 314.00 | 318.00 | 64,300 | 0 |
| 10-Mar-2023 | 322.00 | 324.00 | 316.00 | 318.00 | 146,800 | 0 |
| 09-Mar-2023 | 322.00 | 326.00 | 320.00 | 322.00 | 86,300 | 0 |
| 08-Mar-2023 | 322.00 | 322.00 | 318.00 | 322.00 | 543,600 | 0 |
| 07-Mar-2023 | 320.00 | 324.00 | 318.00 | 320.00 | 147,100 | 0 |
| 06-Mar-2023 | 320.00 | 324.00 | 320.00 | 320.00 | 88,100 | 0 |
| 03-Mar-2023 | 322.00 | 328.00 | 318.00 | 322.00 | 661,700 | 0 |
| 02-Mar-2023 | 322.00 | 324.00 | 320.00 | 320.00 | 211,700 | 0 |
| 01-Mar-2023 | 324.00 | 324.00 | 318.00 | 322.00 | 130,800 | 0 |
| 28-Feb-2023 | 316.00 | 338.00 | 316.00 | 324.00 | 232,400 | 0 |
| 27-Feb-2023 | 324.00 | 324.00 | 306.00 | 316.00 | 278,200 | 0 |
| 24-Feb-2023 | 322.00 | 326.00 | 322.00 | 324.00 | 113,700 | 0 |
| 23-Feb-2023 | 322.00 | 326.00 | 318.00 | 322.00 | 63,000 | 0 |
| 22-Feb-2023 | 324.00 | 328.00 | 320.00 | 322.00 | 94,200 | 0 |
| 21-Feb-2023 | 328.00 | 328.00 | 322.00 | 324.00 | 63,400 | 0 |
| 20-Feb-2023 | 324.00 | 332.00 | 320.00 | 328.00 | 133,000 | 0 |
| 17-Feb-2023 | 326.00 | 328.00 | 322.00 | 324.00 | 80,000 | 0 |
| 16-Feb-2023 | 328.00 | 330.00 | 326.00 | 326.00 | 130,300 | 0 |
| 15-Feb-2023 | 326.00 | 332.00 | 326.00 | 328.00 | 209,600 | 0 |
| 14-Feb-2023 | 324.00 | 342.00 | 324.00 | 326.00 | 315,700 | 0 |
| 13-Feb-2023 | 326.00 | 330.00 | 324.00 | 324.00 | 164,800 | 0 |
| 10-Feb-2023 | 330.00 | 332.00 | 322.00 | 326.00 | 389,300 | 0 |
| 09-Feb-2023 | 338.00 | 338.00 | 330.00 | 330.00 | 204,600 | 0 |
| 08-Feb-2023 | 326.00 | 340.00 | 320.00 | 336.00 | 679,100 | 0 |
| 07-Feb-2023 | 336.00 | 342.00 | 320.00 | 320.00 | 1,282,500 | 0 |
| 06-Feb-2023 | 352.00 | 352.00 | 330.00 | 336.00 | 1,734,700 | 0 |
| 03-Feb-2023 | 356.00 | 360.00 | 348.00 | 354.00 | 270,100 | 0 |
| 02-Feb-2023 | 360.00 | 360.00 | 356.00 | 356.00 | 300,300 | 0 |
| 01-Feb-2023 | 360.00 | 366.00 | 352.00 | 360.00 | 420,100 | 0 |
| 31-Jan-2023 | 358.00 | 362.00 | 356.00 | 360.00 | 173,000 | 0 |
| 30-Jan-2023 | 360.00 | 362.00 | 356.00 | 356.00 | 218,900 | 0 |
| 27-Jan-2023 | 364.00 | 368.00 | 360.00 | 360.00 | 342,900 | 0 |
| 26-Jan-2023 | 360.00 | 368.00 | 354.00 | 364.00 | 252,700 | 0 |
| 25-Jan-2023 | 368.00 | 370.00 | 356.00 | 360.00 | 235,800 | 0 |
| 24-Jan-2023 | 370.00 | 370.00 | 356.00 | 362.00 | 468,700 | 0 |
| 20-Jan-2023 | 350.00 | 360.00 | 350.00 | 360.00 | 177,100 | 0 |
| 19-Jan-2023 | 344.00 | 354.00 | 344.00 | 354.00 | 253,800 | 0 |
| 18-Jan-2023 | 310.00 | 352.00 | 310.00 | 342.00 | 448,100 | 0 |
| 17-Jan-2023 | 322.00 | 330.00 | 316.00 | 330.00 | 125,900 | 0 |
| 16-Jan-2023 | 294.00 | 350.00 | 294.00 | 324.00 | 432,900 | 0 |
| 13-Jan-2023 | 302.00 | 316.00 | 302.00 | 314.00 | 372,800 | 0 |
| 12-Jan-2023 | 280.00 | 304.00 | 280.00 | 302.00 | 255,800 | 0 |
| 11-Jan-2023 | 318.00 | 318.00 | 296.00 | 298.00 | 1,453,100 | 0 |
| 10-Jan-2023 | 326.00 | 334.00 | 316.00 | 318.00 | 630,000 | 0 |
| 09-Jan-2023 | 336.00 | 336.00 | 326.00 | 326.00 | 243,400 | 0 |
| 06-Jan-2023 | 336.00 | 340.00 | 334.00 | 336.00 | 240,600 | 0 |
| 05-Jan-2023 | 350.00 | 350.00 | 334.00 | 336.00 | 288,900 | 0 |
| 04-Jan-2023 | 354.00 | 358.00 | 330.00 | 348.00 | 458,400 | 0 |
| 03-Jan-2023 | 356.00 | 358.00 | 354.00 | 354.00 | 173,400 | 0 |
| 02-Jan-2023 | 352.00 | 362.00 | 350.00 | 354.00 | 182,300 | 0 |
| 30-Dec-2022 | 352.00 | 360.00 | 350.00 | 352.00 | 299,600 | 0 |
| 29-Dec-2022 | 358.00 | 362.00 | 350.00 | 352.00 | 393,700 | 0 |
| 28-Dec-2022 | 364.00 | 366.00 | 356.00 | 358.00 | 375,300 | 0 |
| 27-Dec-2022 | 364.00 | 364.00 | 354.00 | 364.00 | 547,500 | 0 |
| 26-Dec-2022 | 366.00 | 370.00 | 364.00 | 364.00 | 175,300 | 0 |
| 23-Dec-2022 | 364.00 | 368.00 | 364.00 | 366.00 | 100,500 | 0 |
| 22-Dec-2022 | 366.00 | 372.00 | 360.00 | 362.00 | 415,000 | 0 |
| 21-Dec-2022 | 360.00 | 370.00 | 360.00 | 366.00 | 81,700 | 0 |
| 20-Dec-2022 | 372.00 | 372.00 | 360.00 | 360.00 | 266,400 | 0 |
| 19-Dec-2022 | 372.00 | 372.00 | 368.00 | 372.00 | 147,800 | 0 |
| 16-Dec-2022 | 372.00 | 372.00 | 368.00 | 372.00 | 232,600 | 0 |
| 15-Dec-2022 | 368.00 | 376.00 | 368.00 | 372.00 | 250,000 | 0 |
| 14-Dec-2022 | 372.00 | 372.00 | 366.00 | 370.00 | 292,300 | 0 |
| 13-Dec-2022 | 374.00 | 374.00 | 366.00 | 372.00 | 483,600 | 0 |
| 12-Dec-2022 | 368.00 | 382.00 | 368.00 | 372.00 | 586,100 | 0 |
| 09-Dec-2022 | 368.00 | 370.00 | 366.00 | 368.00 | 348,100 | 0 |
| 08-Dec-2022 | 376.00 | 376.00 | 362.00 | 370.00 | 2,088,900 | 0 |
| 07-Dec-2022 | 374.00 | 378.00 | 370.00 | 376.00 | 324,200 | 0 |
| 06-Dec-2022 | 376.00 | 376.00 | 370.00 | 374.00 | 422,700 | 0 |
| 05-Dec-2022 | 376.00 | 378.00 | 368.00 | 376.00 | 828,100 | 0 |
| 02-Dec-2022 | 374.00 | 382.00 | 374.00 | 376.00 | 473,800 | 0 |
| 01-Dec-2022 | 378.00 | 382.00 | 374.00 | 374.00 | 1,268,300 | 0 |
| 30-Nov-2022 | 380.00 | 382.00 | 376.00 | 382.00 | 706,200 | 0 |
| 29-Nov-2022 | 376.00 | 380.00 | 374.00 | 378.00 | 726,600 | 0 |
| 28-Nov-2022 | 382.00 | 382.00 | 372.00 | 376.00 | 782,500 | 0 |
| 25-Nov-2022 | 382.00 | 384.00 | 380.00 | 380.00 | 253,200 | 0 |
| 24-Nov-2022 | 382.00 | 382.00 | 378.00 | 380.00 | 426,000 | 0 |
| 23-Nov-2022 | 380.00 | 384.00 | 380.00 | 382.00 | 355,800 | 0 |
| 22-Nov-2022 | 380.00 | 382.00 | 376.00 | 380.00 | 821,400 | 0 |
| 21-Nov-2022 | 378.00 | 382.00 | 378.00 | 380.00 | 631,000 | 0 |
| 18-Nov-2022 | 378.00 | 378.00 | 372.00 | 378.00 | 597,300 | 0 |
| 17-Nov-2022 | 384.00 | 390.00 | 374.00 | 378.00 | 668,500 | 0 |
| 16-Nov-2022 | 388.00 | 392.00 | 382.00 | 384.00 | 429,000 | 0 |
| 15-Nov-2022 | 372.00 | 390.00 | 372.00 | 388.00 | 1,015,300 | 0 |
| 14-Nov-2022 | 372.00 | 378.00 | 364.00 | 372.00 | 812,100 | 0 |
| 11-Nov-2022 | 380.00 | 382.00 | 360.00 | 372.00 | 3,529,900 | 0 |
| 10-Nov-2022 | 392.00 | 392.00 | 366.00 | 380.00 | 11,226,800 | 0 |
| 09-Nov-2022 | 400.00 | 400.00 | 390.00 | 392.00 | 644,100 | 0 |
| 08-Nov-2022 | 396.00 | 400.00 | 390.00 | 398.00 | 564,100 | 0 |
| 07-Nov-2022 | 396.00 | 406.00 | 394.00 | 396.00 | 893,700 | 0 |
| 04-Nov-2022 | 398.00 | 398.00 | 390.00 | 396.00 | 981,000 | 0 |
| 03-Nov-2022 | 402.00 | 402.00 | 396.00 | 398.00 | 1,109,200 | 0 |
| 02-Nov-2022 | 396.00 | 410.00 | 380.00 | 400.00 | 2,082,700 | 0 |
| 01-Nov-2022 | 424.00 | 424.00 | 398.00 | 398.00 | 3,342,200 | 0 |
| 31-Oct-2022 | 436.00 | 440.00 | 424.00 | 426.00 | 2,529,500 | 0 |
| 28-Oct-2022 | 436.00 | 442.00 | 428.00 | 434.00 | 1,714,200 | 0 |
| 27-Oct-2022 | 428.00 | 456.00 | 426.00 | 434.00 | 10,542,000 | 0 |