| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 125.00 | 125.00 | 125.00 | 125.00 | 700 | 0 |
| 15-Mar-2023 | 122.00 | 127.00 | 121.00 | 121.00 | 9,200 | 0 |
| 14-Mar-2023 | 122.00 | 125.00 | 122.00 | 125.00 | 10,900 | 0 |
| 13-Mar-2023 | 122.00 | 126.00 | 122.00 | 126.00 | 400 | 0 |
| 10-Mar-2023 | 123.00 | 123.00 | 122.00 | 122.00 | 5,100 | 0 |
| 09-Mar-2023 | 123.00 | 127.00 | 123.00 | 123.00 | 6,300 | 0 |
| 08-Mar-2023 | 123.00 | 123.00 | 123.00 | 123.00 | 3,100 | 0 |
| 07-Mar-2023 | 125.00 | 125.00 | 123.00 | 123.00 | 31,700 | 0 |
| 06-Mar-2023 | 128.00 | 128.00 | 123.00 | 125.00 | 71,200 | 0 |
| 03-Mar-2023 | 124.00 | 129.00 | 123.00 | 129.00 | 53,600 | 0 |
| 02-Mar-2023 | 125.00 | 125.00 | 123.00 | 124.00 | 291,500 | 0 |
| 01-Mar-2023 | 126.00 | 126.00 | 124.00 | 125.00 | 38,800 | 0 |
| 28-Feb-2023 | 125.00 | 126.00 | 124.00 | 126.00 | 22,200 | 0 |
| 27-Feb-2023 | 128.00 | 128.00 | 125.00 | 125.00 | 1,300 | 0 |
| 24-Feb-2023 | 127.00 | 134.00 | 127.00 | 128.00 | 1,200 | 0 |
| 23-Feb-2023 | 132.00 | 132.00 | 127.00 | 128.00 | 29,200 | 0 |
| 22-Feb-2023 | 127.00 | 148.00 | 127.00 | 132.00 | 41,400 | 0 |
| 21-Feb-2023 | 127.00 | 134.00 | 126.00 | 127.00 | 5,400 | 0 |
| 20-Feb-2023 | 126.00 | 127.00 | 126.00 | 127.00 | 16,500 | 0 |
| 17-Feb-2023 | 128.00 | 132.00 | 126.00 | 126.00 | 164,000 | 0 |
| 16-Feb-2023 | 130.00 | 130.00 | 129.00 | 129.00 | 16,600 | 0 |
| 15-Feb-2023 | 124.00 | 130.00 | 124.00 | 130.00 | 20,500 | 0 |
| 14-Feb-2023 | 133.00 | 133.00 | 124.00 | 124.00 | 32,700 | 0 |
| 13-Feb-2023 | 127.00 | 134.00 | 127.00 | 127.00 | 76,500 | 0 |
| 10-Feb-2023 | 128.00 | 128.00 | 125.00 | 127.00 | 23,800 | 0 |
| 09-Feb-2023 | 122.00 | 130.00 | 122.00 | 128.00 | 224,100 | 0 |
| 08-Feb-2023 | 131.00 | 132.00 | 122.00 | 122.00 | 1,024,900 | 0 |
| 07-Feb-2023 | 133.00 | 133.00 | 129.00 | 131.00 | 37,800 | 0 |
| 06-Feb-2023 | 133.00 | 133.00 | 129.00 | 130.00 | 16,200 | 0 |
| 03-Feb-2023 | 132.00 | 133.00 | 130.00 | 132.00 | 8,300 | 0 |
| 02-Feb-2023 | 129.00 | 133.00 | 129.00 | 130.00 | 25,200 | 0 |
| 01-Feb-2023 | 129.00 | 135.00 | 129.00 | 129.00 | 48,900 | 0 |
| 31-Jan-2023 | 134.00 | 145.00 | 126.00 | 131.00 | 41,700 | 0 |
| 30-Jan-2023 | 132.00 | 132.00 | 126.00 | 128.00 | 86,900 | 0 |
| 27-Jan-2023 | 128.00 | 134.00 | 127.00 | 132.00 | 71,400 | 0 |
| 26-Jan-2023 | 127.00 | 130.00 | 127.00 | 128.00 | 62,900 | 0 |
| 25-Jan-2023 | 130.00 | 138.00 | 127.00 | 128.00 | 161,500 | 0 |
| 24-Jan-2023 | 128.00 | 131.00 | 127.00 | 130.00 | 67,300 | 0 |
| 20-Jan-2023 | 128.00 | 132.00 | 128.00 | 132.00 | 200 | 0 |
| 19-Jan-2023 | 130.00 | 135.00 | 126.00 | 128.00 | 131,800 | 0 |
| 18-Jan-2023 | 130.00 | 137.00 | 129.00 | 135.00 | 25,300 | 0 |
| 17-Jan-2023 | 130.00 | 133.00 | 129.00 | 130.00 | 41,000 | 0 |
| 16-Jan-2023 | 133.00 | 135.00 | 127.00 | 131.00 | 67,900 | 0 |
| 13-Jan-2023 | 138.00 | 138.00 | 128.00 | 128.00 | 77,700 | 0 |
| 12-Jan-2023 | 130.00 | 135.00 | 129.00 | 134.00 | 59,400 | 0 |
| 11-Jan-2023 | 135.00 | 139.00 | 130.00 | 135.00 | 37,700 | 0 |
| 10-Jan-2023 | 134.00 | 136.00 | 129.00 | 136.00 | 150,700 | 0 |
| 09-Jan-2023 | 133.00 | 135.00 | 129.00 | 129.00 | 1,491,800 | 0 |
| 06-Jan-2023 | 146.00 | 148.00 | 135.00 | 138.00 | 881,700 | 0 |
| 05-Jan-2023 | 133.00 | 160.00 | 130.00 | 145.00 | 5,934,300 | 0 |
| 04-Jan-2023 | 128.00 | 133.00 | 126.00 | 128.00 | 26,900 | 0 |
| 03-Jan-2023 | 124.00 | 128.00 | 124.00 | 128.00 | 2,000 | 0 |
| 02-Jan-2023 | 124.00 | 126.00 | 119.00 | 124.00 | 23,700 | 0 |
| 30-Dec-2022 | 128.00 | 128.00 | 124.00 | 127.00 | 3,700 | 0 |
| 29-Dec-2022 | 130.00 | 130.00 | 121.00 | 129.00 | 61,100 | 0 |
| 28-Dec-2022 | 131.00 | 135.00 | 130.00 | 130.00 | 4,500 | 0 |
| 27-Dec-2022 | 132.00 | 132.00 | 124.00 | 131.00 | 21,100 | 0 |
| 26-Dec-2022 | 130.00 | 130.00 | 130.00 | 130.00 | 200 | 0 |
| 23-Dec-2022 | 140.00 | 140.00 | 130.00 | 131.00 | 2,600 | 0 |
| 22-Dec-2022 | 134.00 | 140.00 | 134.00 | 136.00 | 17,000 | 0 |
| 21-Dec-2022 | 134.00 | 134.00 | 133.00 | 134.00 | 2,100 | 0 |
| 20-Dec-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 19-Dec-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 7,400 | 0 |
| 16-Dec-2022 | 129.00 | 136.00 | 128.00 | 135.00 | 168,300 | 0 |
| 15-Dec-2022 | 130.00 | 137.00 | 129.00 | 129.00 | 239,700 | 0 |
| 14-Dec-2022 | 139.00 | 139.00 | 130.00 | 138.00 | 64,700 | 0 |
| 13-Dec-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 12-Dec-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 09-Dec-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 08-Dec-2022 | 134.00 | 135.00 | 134.00 | 135.00 | 7,200 | 0 |
| 07-Dec-2022 | 129.00 | 135.00 | 129.00 | 135.00 | 158,300 | 0 |
| 06-Dec-2022 | 137.00 | 137.00 | 135.00 | 136.00 | 25,300 | 0 |
| 05-Dec-2022 | 144.00 | 144.00 | 144.00 | 144.00 | 0 | 0 |
| 02-Dec-2022 | 136.00 | 147.00 | 136.00 | 144.00 | 5,700 | 0 |
| 01-Dec-2022 | 139.00 | 139.00 | 139.00 | 139.00 | 1,800 | 0 |
| 30-Nov-2022 | 140.00 | 140.00 | 139.00 | 139.00 | 7,500 | 0 |
| 29-Nov-2022 | 145.00 | 145.00 | 139.00 | 140.00 | 7,500 | 0 |
| 28-Nov-2022 | 146.00 | 146.00 | 146.00 | 146.00 | 3,000 | 0 |
| 25-Nov-2022 | 140.00 | 140.00 | 140.00 | 140.00 | 2,000 | 0 |
| 24-Nov-2022 | 144.00 | 144.00 | 141.00 | 141.00 | 27,500 | 0 |
| 23-Nov-2022 | 139.00 | 145.00 | 139.00 | 144.00 | 2,500 | 0 |
| 22-Nov-2022 | 139.00 | 145.00 | 139.00 | 139.00 | 33,300 | 0 |
| 21-Nov-2022 | 151.00 | 151.00 | 139.00 | 139.00 | 65,200 | 0 |
| 18-Nov-2022 | 145.00 | 154.00 | 138.00 | 149.00 | 77,500 | 0 |
| 17-Nov-2022 | 157.00 | 158.00 | 148.00 | 148.00 | 24,300 | 0 |
| 16-Nov-2022 | 137.00 | 159.00 | 131.00 | 159.00 | 147,600 | 0 |
| 15-Nov-2022 | 134.00 | 141.00 | 128.00 | 139.00 | 327,600 | 0 |
| 14-Nov-2022 | 140.00 | 140.00 | 128.00 | 137.00 | 388,700 | 0 |
| 11-Nov-2022 | 135.00 | 140.00 | 134.00 | 134.00 | 16,700 | 0 |
| 10-Nov-2022 | 135.00 | 141.00 | 135.00 | 135.00 | 21,900 | 0 |
| 09-Nov-2022 | 136.00 | 136.00 | 136.00 | 136.00 | 9,400 | 0 |
| 08-Nov-2022 | 136.00 | 136.00 | 136.00 | 136.00 | 4,000 | 0 |
| 07-Nov-2022 | 136.00 | 136.00 | 136.00 | 136.00 | 300 | 0 |
| 04-Nov-2022 | 136.00 | 136.00 | 136.00 | 136.00 | 200 | 0 |
| 03-Nov-2022 | 144.00 | 144.00 | 137.00 | 137.00 | 7,500 | 0 |
| 02-Nov-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 01-Nov-2022 | 140.00 | 140.00 | 135.00 | 135.00 | 14,100 | 0 |
| 31-Oct-2022 | 142.00 | 144.00 | 135.00 | 140.00 | 174,600 | 0 |
| 28-Oct-2022 | 142.00 | 142.00 | 142.00 | 142.00 | 100 | 0 |
| 27-Oct-2022 | 146.00 | 150.00 | 141.00 | 142.00 | 16,800 | 0 |