| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 290.00 | 292.00 | 278.00 | 280.00 | 7,174,500 | 0 |
| 15-Mar-2023 | 292.00 | 300.00 | 292.00 | 292.00 | 5,012,300 | 0 |
| 14-Mar-2023 | 300.00 | 300.00 | 292.00 | 292.00 | 7,980,000 | 0 |
| 13-Mar-2023 | 300.00 | 304.00 | 300.00 | 300.00 | 5,695,100 | 0 |
| 10-Mar-2023 | 304.00 | 306.00 | 302.00 | 302.00 | 2,706,400 | 0 |
| 09-Mar-2023 | 306.00 | 308.00 | 302.00 | 304.00 | 3,817,700 | 0 |
| 08-Mar-2023 | 308.00 | 310.00 | 304.00 | 306.00 | 4,868,300 | 0 |
| 07-Mar-2023 | 314.00 | 316.00 | 306.00 | 308.00 | 3,303,800 | 0 |
| 06-Mar-2023 | 312.00 | 322.00 | 310.00 | 312.00 | 12,500,500 | 0 |
| 03-Mar-2023 | 310.00 | 312.00 | 308.00 | 310.00 | 1,370,500 | 0 |
| 02-Mar-2023 | 310.00 | 312.00 | 310.00 | 310.00 | 1,066,700 | 0 |
| 01-Mar-2023 | 310.00 | 312.00 | 306.00 | 310.00 | 2,900,200 | 0 |
| 28-Feb-2023 | 308.00 | 310.00 | 308.00 | 308.00 | 3,118,900 | 0 |
| 27-Feb-2023 | 306.00 | 310.00 | 304.00 | 308.00 | 1,969,600 | 0 |
| 24-Feb-2023 | 306.00 | 308.00 | 302.00 | 306.00 | 2,198,300 | 0 |
| 23-Feb-2023 | 306.00 | 310.00 | 304.00 | 306.00 | 2,323,200 | 0 |
| 22-Feb-2023 | 310.00 | 310.00 | 306.00 | 306.00 | 4,725,100 | 0 |
| 21-Feb-2023 | 308.00 | 312.00 | 308.00 | 310.00 | 4,139,900 | 0 |
| 20-Feb-2023 | 312.00 | 314.00 | 308.00 | 308.00 | 4,590,700 | 0 |
| 17-Feb-2023 | 312.00 | 314.00 | 310.00 | 310.00 | 2,821,100 | 0 |
| 16-Feb-2023 | 314.00 | 318.00 | 312.00 | 314.00 | 1,306,400 | 0 |
| 15-Feb-2023 | 318.00 | 318.00 | 312.00 | 314.00 | 1,665,800 | 0 |
| 14-Feb-2023 | 312.00 | 318.00 | 312.00 | 316.00 | 2,603,800 | 0 |
| 13-Feb-2023 | 310.00 | 320.00 | 310.00 | 312.00 | 6,292,100 | 0 |
| 10-Feb-2023 | 310.00 | 314.00 | 306.00 | 310.00 | 6,675,100 | 0 |
| 09-Feb-2023 | 322.00 | 328.00 | 308.00 | 310.00 | 10,800,300 | 0 |
| 08-Feb-2023 | 326.00 | 328.00 | 322.00 | 322.00 | 3,106,300 | 0 |
| 07-Feb-2023 | 330.00 | 330.00 | 324.00 | 326.00 | 5,438,800 | 0 |
| 06-Feb-2023 | 322.00 | 334.00 | 322.00 | 326.00 | 13,796,000 | 0 |
| 03-Feb-2023 | 316.00 | 322.00 | 316.00 | 322.00 | 3,526,100 | 0 |
| 02-Feb-2023 | 322.00 | 324.00 | 316.00 | 316.00 | 7,180,500 | 0 |
| 01-Feb-2023 | 318.00 | 322.00 | 316.00 | 320.00 | 5,629,500 | 0 |
| 31-Jan-2023 | 316.00 | 324.00 | 316.00 | 316.00 | 9,290,800 | 0 |
| 30-Jan-2023 | 320.00 | 324.00 | 316.00 | 316.00 | 7,728,000 | 0 |
| 27-Jan-2023 | 324.00 | 328.00 | 316.00 | 318.00 | 14,001,200 | 0 |
| 26-Jan-2023 | 304.00 | 328.00 | 300.00 | 320.00 | 53,902,500 | 0 |
| 25-Jan-2023 | 304.00 | 306.00 | 302.00 | 304.00 | 9,594,300 | 0 |
| 24-Jan-2023 | 302.00 | 312.00 | 300.00 | 304.00 | 20,437,200 | 0 |
| 20-Jan-2023 | 302.00 | 302.00 | 298.00 | 300.00 | 3,002,200 | 0 |
| 19-Jan-2023 | 300.00 | 304.00 | 298.00 | 302.00 | 6,707,900 | 0 |
| 18-Jan-2023 | 302.00 | 302.00 | 298.00 | 300.00 | 3,959,000 | 0 |
| 17-Jan-2023 | 302.00 | 306.00 | 300.00 | 300.00 | 9,450,100 | 0 |
| 16-Jan-2023 | 294.00 | 302.00 | 294.00 | 302.00 | 5,654,800 | 0 |
| 13-Jan-2023 | 294.00 | 298.00 | 292.00 | 294.00 | 3,296,800 | 0 |
| 12-Jan-2023 | 294.00 | 298.00 | 294.00 | 294.00 | 3,322,000 | 0 |
| 11-Jan-2023 | 302.00 | 304.00 | 292.00 | 294.00 | 6,085,800 | 0 |
| 10-Jan-2023 | 314.00 | 314.00 | 298.00 | 302.00 | 6,590,800 | 0 |
| 09-Jan-2023 | 312.00 | 316.00 | 304.00 | 306.00 | 5,485,100 | 0 |
| 06-Jan-2023 | 314.00 | 314.00 | 308.00 | 310.00 | 4,088,000 | 0 |
| 05-Jan-2023 | 330.00 | 330.00 | 306.00 | 308.00 | 15,298,100 | 0 |
| 04-Jan-2023 | 330.00 | 340.00 | 328.00 | 328.00 | 25,084,200 | 0 |
| 03-Jan-2023 | 328.00 | 332.00 | 324.00 | 326.00 | 6,309,700 | 0 |
| 02-Jan-2023 | 328.00 | 332.00 | 324.00 | 328.00 | 3,597,300 | 0 |
| 30-Dec-2022 | 324.00 | 328.00 | 324.00 | 326.00 | 2,069,500 | 0 |
| 29-Dec-2022 | 326.00 | 330.00 | 324.00 | 324.00 | 4,228,500 | 0 |
| 28-Dec-2022 | 330.00 | 332.00 | 324.00 | 326.00 | 5,926,100 | 0 |
| 27-Dec-2022 | 330.00 | 334.00 | 326.00 | 328.00 | 2,810,000 | 0 |
| 26-Dec-2022 | 326.00 | 332.00 | 326.00 | 330.00 | 2,455,200 | 0 |
| 23-Dec-2022 | 332.00 | 332.00 | 324.00 | 326.00 | 3,968,800 | 0 |
| 22-Dec-2022 | 328.00 | 332.00 | 328.00 | 330.00 | 1,271,300 | 0 |
| 21-Dec-2022 | 330.00 | 332.00 | 326.00 | 328.00 | 3,061,300 | 0 |
| 20-Dec-2022 | 332.00 | 334.00 | 328.00 | 330.00 | 3,194,600 | 0 |
| 19-Dec-2022 | 334.00 | 336.00 | 330.00 | 332.00 | 1,669,800 | 0 |
| 16-Dec-2022 | 334.00 | 334.00 | 330.00 | 332.00 | 1,761,200 | 0 |
| 15-Dec-2022 | 338.00 | 338.00 | 330.00 | 334.00 | 4,516,400 | 0 |
| 14-Dec-2022 | 336.00 | 338.00 | 334.00 | 336.00 | 1,920,500 | 0 |
| 13-Dec-2022 | 336.00 | 338.00 | 332.00 | 336.00 | 4,480,600 | 0 |
| 12-Dec-2022 | 336.00 | 340.00 | 330.00 | 334.00 | 2,090,800 | 0 |
| 09-Dec-2022 | 332.00 | 336.00 | 332.00 | 334.00 | 2,337,100 | 0 |
| 08-Dec-2022 | 332.00 | 334.00 | 326.00 | 332.00 | 4,206,200 | 0 |
| 07-Dec-2022 | 338.00 | 342.00 | 330.00 | 330.00 | 7,148,800 | 0 |
| 06-Dec-2022 | 346.00 | 348.00 | 338.00 | 338.00 | 6,215,600 | 0 |
| 05-Dec-2022 | 350.00 | 352.00 | 346.00 | 346.00 | 3,278,400 | 0 |
| 02-Dec-2022 | 352.00 | 356.00 | 346.00 | 348.00 | 6,006,400 | 0 |
| 01-Dec-2022 | 350.00 | 356.00 | 350.00 | 352.00 | 6,691,500 | 0 |
| 30-Nov-2022 | 354.00 | 358.00 | 348.00 | 350.00 | 6,104,900 | 0 |
| 29-Nov-2022 | 350.00 | 356.00 | 350.00 | 354.00 | 3,130,600 | 0 |
| 28-Nov-2022 | 356.00 | 358.00 | 348.00 | 350.00 | 6,709,800 | 0 |
| 25-Nov-2022 | 360.00 | 360.00 | 356.00 | 356.00 | 2,247,900 | 0 |
| 24-Nov-2022 | 360.00 | 362.00 | 356.00 | 360.00 | 2,498,100 | 0 |
| 23-Nov-2022 | 356.00 | 360.00 | 356.00 | 358.00 | 2,517,300 | 0 |
| 22-Nov-2022 | 358.00 | 362.00 | 356.00 | 356.00 | 3,667,700 | 0 |
| 21-Nov-2022 | 358.00 | 362.00 | 358.00 | 360.00 | 3,749,300 | 0 |
| 18-Nov-2022 | 356.00 | 362.00 | 356.00 | 358.00 | 5,849,700 | 0 |
| 17-Nov-2022 | 352.00 | 360.00 | 352.00 | 356.00 | 6,438,000 | 0 |
| 16-Nov-2022 | 358.00 | 360.00 | 352.00 | 352.00 | 3,053,200 | 0 |
| 15-Nov-2022 | 362.00 | 362.00 | 356.00 | 358.00 | 4,478,500 | 0 |
| 14-Nov-2022 | 358.00 | 362.00 | 356.00 | 360.00 | 6,908,600 | 0 |
| 11-Nov-2022 | 352.00 | 356.00 | 352.00 | 354.00 | 3,179,100 | 0 |
| 10-Nov-2022 | 358.00 | 358.00 | 350.00 | 352.00 | 3,023,200 | 0 |
| 09-Nov-2022 | 358.00 | 362.00 | 356.00 | 356.00 | 3,480,900 | 0 |
| 08-Nov-2022 | 358.00 | 364.00 | 356.00 | 358.00 | 6,056,700 | 0 |
| 07-Nov-2022 | 356.00 | 360.00 | 354.00 | 358.00 | 8,127,200 | 0 |
| 04-Nov-2022 | 350.00 | 356.00 | 348.00 | 354.00 | 7,714,800 | 0 |
| 03-Nov-2022 | 350.00 | 350.00 | 344.00 | 348.00 | 7,247,000 | 0 |
| 02-Nov-2022 | 334.00 | 354.00 | 334.00 | 348.00 | 14,926,100 | 0 |
| 01-Nov-2022 | 374.00 | 376.00 | 350.00 | 350.00 | 71,477,600 | 0 |
| 31-Oct-2022 | 372.00 | 382.00 | 372.00 | 376.00 | 9,364,800 | 0 |
| 28-Oct-2022 | 376.00 | 378.00 | 368.00 | 372.00 | 18,166,400 | 0 |
| 27-Oct-2022 | 374.00 | 380.00 | 372.00 | 376.00 | 12,110,200 | 0 |