| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 115.00 | 121.00 | 114.00 | 121.00 | 442,900 | 0 |
| 15-Mar-2023 | 119.00 | 122.00 | 119.00 | 121.00 | 112,500 | 0 |
| 14-Mar-2023 | 123.00 | 123.00 | 119.00 | 121.00 | 178,800 | 0 |
| 13-Mar-2023 | 121.00 | 129.00 | 120.00 | 123.00 | 289,600 | 0 |
| 10-Mar-2023 | 124.00 | 125.00 | 122.00 | 123.00 | 265,200 | 0 |
| 09-Mar-2023 | 125.00 | 128.00 | 122.00 | 124.00 | 179,100 | 0 |
| 08-Mar-2023 | 125.00 | 128.00 | 123.00 | 125.00 | 322,800 | 0 |
| 07-Mar-2023 | 127.00 | 129.00 | 124.00 | 124.00 | 288,900 | 0 |
| 06-Mar-2023 | 128.00 | 128.00 | 123.00 | 127.00 | 1,024,400 | 0 |
| 03-Mar-2023 | 130.00 | 172.00 | 127.00 | 129.00 | 65,833,100 | 0 |
| 02-Mar-2023 | 130.00 | 131.00 | 130.00 | 130.00 | 382,600 | 0 |
| 01-Mar-2023 | 130.00 | 131.00 | 130.00 | 130.00 | 131,700 | 0 |
| 28-Feb-2023 | 130.00 | 131.00 | 130.00 | 130.00 | 187,000 | 0 |
| 27-Feb-2023 | 131.00 | 131.00 | 130.00 | 130.00 | 155,000 | 0 |
| 24-Feb-2023 | 130.00 | 131.00 | 130.00 | 131.00 | 124,100 | 0 |
| 23-Feb-2023 | 130.00 | 131.00 | 130.00 | 130.00 | 235,000 | 0 |
| 22-Feb-2023 | 130.00 | 132.00 | 130.00 | 130.00 | 260,800 | 0 |
| 21-Feb-2023 | 129.00 | 131.00 | 129.00 | 129.00 | 611,800 | 0 |
| 20-Feb-2023 | 129.00 | 137.00 | 125.00 | 129.00 | 7,302,600 | 0 |
| 17-Feb-2023 | 129.00 | 130.00 | 129.00 | 129.00 | 383,500 | 0 |
| 16-Feb-2023 | 130.00 | 131.00 | 129.00 | 129.00 | 525,400 | 0 |
| 15-Feb-2023 | 129.00 | 132.00 | 129.00 | 129.00 | 1,865,300 | 0 |
| 14-Feb-2023 | 127.00 | 156.00 | 125.00 | 129.00 | 49,104,000 | 0 |
| 13-Feb-2023 | 132.00 | 132.00 | 126.00 | 127.00 | 149,700 | 0 |
| 10-Feb-2023 | 126.00 | 127.00 | 125.00 | 126.00 | 539,700 | 0 |
| 09-Feb-2023 | 125.00 | 126.00 | 125.00 | 126.00 | 301,000 | 0 |
| 08-Feb-2023 | 126.00 | 126.00 | 125.00 | 125.00 | 306,600 | 0 |
| 07-Feb-2023 | 124.00 | 127.00 | 124.00 | 126.00 | 1,508,000 | 0 |
| 06-Feb-2023 | 124.00 | 127.00 | 124.00 | 125.00 | 254,600 | 0 |
| 03-Feb-2023 | 124.00 | 126.00 | 124.00 | 125.00 | 462,700 | 0 |
| 02-Feb-2023 | 125.00 | 125.00 | 124.00 | 124.00 | 582,100 | 0 |
| 01-Feb-2023 | 126.00 | 127.00 | 125.00 | 126.00 | 2,567,400 | 0 |
| 31-Jan-2023 | 125.00 | 127.00 | 125.00 | 126.00 | 1,089,100 | 0 |
| 30-Jan-2023 | 123.00 | 140.00 | 120.00 | 126.00 | 25,544,700 | 0 |
| 27-Jan-2023 | 125.00 | 127.00 | 123.00 | 123.00 | 792,900 | 0 |
| 26-Jan-2023 | 125.00 | 125.00 | 124.00 | 124.00 | 682,300 | 0 |
| 25-Jan-2023 | 125.00 | 127.00 | 124.00 | 124.00 | 741,400 | 0 |
| 24-Jan-2023 | 128.00 | 134.00 | 121.00 | 123.00 | 1,003,300 | 0 |
| 20-Jan-2023 | 133.00 | 133.00 | 125.00 | 130.00 | 79,000 | 0 |
| 19-Jan-2023 | 134.00 | 134.00 | 122.00 | 129.00 | 297,200 | 0 |
| 18-Jan-2023 | 124.00 | 133.00 | 118.00 | 131.00 | 455,700 | 0 |
| 17-Jan-2023 | 120.00 | 128.00 | 118.00 | 122.00 | 591,100 | 0 |
| 16-Jan-2023 | 118.00 | 124.00 | 118.00 | 120.00 | 1,748,800 | 0 |
| 13-Jan-2023 | 126.00 | 126.00 | 126.00 | 126.00 | 387,300 | 0 |
| 12-Jan-2023 | 146.00 | 155.00 | 135.00 | 135.00 | 2,494,000 | 0 |
| 11-Jan-2023 | 135.00 | 155.00 | 128.00 | 145.00 | 6,530,800 | 0 |
| 10-Jan-2023 | 124.00 | 144.00 | 120.00 | 134.00 | 3,271,200 | 0 |
| 09-Jan-2023 | 114.00 | 128.00 | 114.00 | 120.00 | 307,600 | 0 |
| 06-Jan-2023 | 112.00 | 116.00 | 112.00 | 114.00 | 3,000 | 0 |
| 05-Jan-2023 | 118.00 | 122.00 | 112.00 | 116.00 | 1,600 | 0 |
| 04-Jan-2023 | 122.00 | 122.00 | 117.00 | 117.00 | 21,000 | 0 |
| 03-Jan-2023 | 117.00 | 120.00 | 115.00 | 118.00 | 90,800 | 0 |
| 02-Jan-2023 | 115.00 | 122.00 | 113.00 | 117.00 | 67,500 | 0 |
| 30-Dec-2022 | 115.00 | 120.00 | 110.00 | 116.00 | 29,700 | 0 |
| 29-Dec-2022 | 122.00 | 122.00 | 114.00 | 116.00 | 33,600 | 0 |
| 28-Dec-2022 | 122.00 | 122.00 | 112.00 | 118.00 | 8,900 | 0 |
| 27-Dec-2022 | 114.00 | 119.00 | 112.00 | 115.00 | 59,700 | 0 |
| 26-Dec-2022 | 115.00 | 117.00 | 108.00 | 114.00 | 126,900 | 0 |
| 23-Dec-2022 | 116.00 | 118.00 | 116.00 | 116.00 | 4,900 | 0 |
| 22-Dec-2022 | 116.00 | 120.00 | 116.00 | 118.00 | 70,900 | 0 |
| 21-Dec-2022 | 126.00 | 126.00 | 115.00 | 120.00 | 139,400 | 0 |
| 20-Dec-2022 | 121.00 | 125.00 | 118.00 | 120.00 | 133,500 | 0 |
| 19-Dec-2022 | 124.00 | 128.00 | 124.00 | 126.00 | 31,600 | 0 |
| 16-Dec-2022 | 126.00 | 130.00 | 119.00 | 125.00 | 53,600 | 0 |
| 15-Dec-2022 | 126.00 | 126.00 | 120.00 | 120.00 | 113,700 | 0 |
| 14-Dec-2022 | 126.00 | 126.00 | 121.00 | 121.00 | 45,500 | 0 |
| 13-Dec-2022 | 126.00 | 129.00 | 122.00 | 122.00 | 67,000 | 0 |
| 12-Dec-2022 | 130.00 | 130.00 | 125.00 | 126.00 | 120,400 | 0 |
| 09-Dec-2022 | 128.00 | 129.00 | 124.00 | 127.00 | 32,900 | 0 |
| 08-Dec-2022 | 132.00 | 132.00 | 124.00 | 128.00 | 46,800 | 0 |
| 07-Dec-2022 | 133.00 | 134.00 | 124.00 | 128.00 | 106,900 | 0 |
| 06-Dec-2022 | 134.00 | 134.00 | 126.00 | 127.00 | 131,100 | 0 |
| 05-Dec-2022 | 137.00 | 137.00 | 131.00 | 131.00 | 370,100 | 0 |
| 02-Dec-2022 | 127.00 | 136.00 | 127.00 | 135.00 | 327,800 | 0 |
| 01-Dec-2022 | 128.00 | 138.00 | 128.00 | 134.00 | 320,300 | 0 |
| 30-Nov-2022 | 129.00 | 140.00 | 129.00 | 136.00 | 444,400 | 0 |
| 29-Nov-2022 | 144.00 | 153.00 | 136.00 | 136.00 | 7,109,200 | 0 |
| 28-Nov-2022 | 136.00 | 143.00 | 129.00 | 143.00 | 1,585,700 | 0 |
| 25-Nov-2022 | 134.00 | 148.00 | 131.00 | 136.00 | 427,500 | 0 |
| 24-Nov-2022 | 137.00 | 138.00 | 133.00 | 136.00 | 383,300 | 0 |
| 23-Nov-2022 | 145.00 | 145.00 | 135.00 | 137.00 | 650,400 | 0 |
| 22-Nov-2022 | 149.00 | 155.00 | 140.00 | 141.00 | 1,001,500 | 0 |
| 21-Nov-2022 | 156.00 | 170.00 | 145.00 | 149.00 | 15,710,300 | 0 |
| 18-Nov-2022 | 140.00 | 172.00 | 140.00 | 155.00 | 59,004,400 | 0 |
| 17-Nov-2022 | 141.00 | 141.00 | 141.00 | 141.00 | 100 | 0 |
| 16-Nov-2022 | 140.00 | 141.00 | 140.00 | 140.00 | 64,200 | 0 |
| 15-Nov-2022 | 141.00 | 141.00 | 140.00 | 141.00 | 21,700 | 0 |
| 14-Nov-2022 | 141.00 | 141.00 | 140.00 | 140.00 | 52,000 | 0 |
| 11-Nov-2022 | 150.00 | 150.00 | 140.00 | 141.00 | 105,200 | 0 |
| 10-Nov-2022 | 150.00 | 150.00 | 140.00 | 140.00 | 43,300 | 0 |
| 09-Nov-2022 | 150.00 | 150.00 | 140.00 | 140.00 | 89,200 | 0 |
| 08-Nov-2022 | 141.00 | 141.00 | 140.00 | 141.00 | 70,900 | 0 |
| 07-Nov-2022 | 140.00 | 141.00 | 140.00 | 141.00 | 95,200 | 0 |
| 04-Nov-2022 | 140.00 | 141.00 | 140.00 | 140.00 | 63,300 | 0 |
| 03-Nov-2022 | 140.00 | 141.00 | 140.00 | 141.00 | 12,600 | 0 |
| 02-Nov-2022 | 140.00 | 141.00 | 140.00 | 141.00 | 79,000 | 0 |
| 01-Nov-2022 | 145.00 | 145.00 | 140.00 | 141.00 | 12,900 | 0 |
| 31-Oct-2022 | 140.00 | 141.00 | 140.00 | 141.00 | 12,700 | 0 |
| 28-Oct-2022 | 140.00 | 142.00 | 140.00 | 141.00 | 319,800 | 0 |
| 27-Oct-2022 | 140.00 | 145.00 | 140.00 | 140.00 | 141,900 | 0 |