| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 360.00 | 360.00 | 336.00 | 348.00 | 176,400 | 0 |
| 15-Mar-2023 | 372.00 | 372.00 | 352.00 | 360.00 | 54,900 | 0 |
| 14-Mar-2023 | 370.00 | 372.00 | 366.00 | 366.00 | 32,400 | 0 |
| 13-Mar-2023 | 374.00 | 374.00 | 368.00 | 372.00 | 129,900 | 0 |
| 10-Mar-2023 | 376.00 | 376.00 | 372.00 | 376.00 | 19,300 | 0 |
| 09-Mar-2023 | 374.00 | 376.00 | 374.00 | 376.00 | 88,100 | 0 |
| 08-Mar-2023 | 378.00 | 380.00 | 374.00 | 374.00 | 74,000 | 0 |
| 07-Mar-2023 | 378.00 | 380.00 | 378.00 | 378.00 | 46,800 | 0 |
| 06-Mar-2023 | 378.00 | 380.00 | 378.00 | 378.00 | 21,000 | 0 |
| 03-Mar-2023 | 380.00 | 382.00 | 378.00 | 378.00 | 108,600 | 0 |
| 02-Mar-2023 | 380.00 | 380.00 | 378.00 | 380.00 | 9,400 | 0 |
| 01-Mar-2023 | 380.00 | 380.00 | 376.00 | 380.00 | 118,200 | 0 |
| 28-Feb-2023 | 380.00 | 380.00 | 378.00 | 380.00 | 22,600 | 0 |
| 27-Feb-2023 | 380.00 | 382.00 | 378.00 | 380.00 | 24,700 | 0 |
| 24-Feb-2023 | 378.00 | 380.00 | 374.00 | 380.00 | 36,100 | 0 |
| 23-Feb-2023 | 376.00 | 382.00 | 376.00 | 378.00 | 43,000 | 0 |
| 22-Feb-2023 | 376.00 | 380.00 | 376.00 | 376.00 | 58,900 | 0 |
| 21-Feb-2023 | 380.00 | 382.00 | 374.00 | 376.00 | 151,300 | 0 |
| 20-Feb-2023 | 380.00 | 380.00 | 376.00 | 378.00 | 51,800 | 0 |
| 17-Feb-2023 | 382.00 | 382.00 | 378.00 | 380.00 | 40,800 | 0 |
| 16-Feb-2023 | 382.00 | 384.00 | 378.00 | 382.00 | 44,700 | 0 |
| 15-Feb-2023 | 382.00 | 382.00 | 380.00 | 382.00 | 25,200 | 0 |
| 14-Feb-2023 | 382.00 | 384.00 | 380.00 | 382.00 | 65,900 | 0 |
| 13-Feb-2023 | 382.00 | 382.00 | 380.00 | 382.00 | 14,900 | 0 |
| 10-Feb-2023 | 382.00 | 384.00 | 378.00 | 382.00 | 337,400 | 0 |
| 09-Feb-2023 | 382.00 | 386.00 | 380.00 | 384.00 | 99,500 | 0 |
| 08-Feb-2023 | 382.00 | 384.00 | 380.00 | 382.00 | 19,400 | 0 |
| 07-Feb-2023 | 382.00 | 384.00 | 380.00 | 382.00 | 23,000 | 0 |
| 06-Feb-2023 | 382.00 | 384.00 | 380.00 | 382.00 | 46,500 | 0 |
| 03-Feb-2023 | 384.00 | 386.00 | 380.00 | 382.00 | 77,400 | 0 |
| 02-Feb-2023 | 382.00 | 388.00 | 380.00 | 382.00 | 149,200 | 0 |
| 01-Feb-2023 | 384.00 | 384.00 | 382.00 | 382.00 | 190,800 | 0 |
| 31-Jan-2023 | 386.00 | 386.00 | 382.00 | 384.00 | 75,600 | 0 |
| 30-Jan-2023 | 384.00 | 386.00 | 382.00 | 384.00 | 51,300 | 0 |
| 27-Jan-2023 | 384.00 | 388.00 | 380.00 | 384.00 | 390,400 | 0 |
| 26-Jan-2023 | 382.00 | 386.00 | 380.00 | 384.00 | 84,500 | 0 |
| 25-Jan-2023 | 386.00 | 388.00 | 376.00 | 380.00 | 227,700 | 0 |
| 24-Jan-2023 | 386.00 | 390.00 | 380.00 | 386.00 | 74,900 | 0 |
| 20-Jan-2023 | 388.00 | 390.00 | 384.00 | 386.00 | 65,600 | 0 |
| 19-Jan-2023 | 386.00 | 388.00 | 384.00 | 388.00 | 37,900 | 0 |
| 18-Jan-2023 | 388.00 | 392.00 | 382.00 | 390.00 | 90,300 | 0 |
| 17-Jan-2023 | 390.00 | 392.00 | 386.00 | 386.00 | 67,800 | 0 |
| 16-Jan-2023 | 390.00 | 394.00 | 388.00 | 390.00 | 28,100 | 0 |
| 13-Jan-2023 | 388.00 | 392.00 | 388.00 | 390.00 | 8,500 | 0 |
| 12-Jan-2023 | 388.00 | 396.00 | 386.00 | 388.00 | 32,200 | 0 |
| 11-Jan-2023 | 390.00 | 390.00 | 388.00 | 388.00 | 254,900 | 0 |
| 10-Jan-2023 | 394.00 | 394.00 | 376.00 | 390.00 | 159,800 | 0 |
| 09-Jan-2023 | 392.00 | 394.00 | 388.00 | 390.00 | 60,300 | 0 |
| 06-Jan-2023 | 386.00 | 392.00 | 386.00 | 390.00 | 26,200 | 0 |
| 05-Jan-2023 | 390.00 | 392.00 | 374.00 | 386.00 | 101,300 | 0 |
| 04-Jan-2023 | 396.00 | 396.00 | 390.00 | 394.00 | 35,700 | 0 |
| 03-Jan-2023 | 390.00 | 400.00 | 390.00 | 396.00 | 39,400 | 0 |
| 02-Jan-2023 | 390.00 | 394.00 | 388.00 | 394.00 | 6,100 | 0 |
| 30-Dec-2022 | 394.00 | 394.00 | 390.00 | 390.00 | 13,500 | 0 |
| 29-Dec-2022 | 392.00 | 394.00 | 392.00 | 394.00 | 6,500 | 0 |
| 28-Dec-2022 | 394.00 | 402.00 | 390.00 | 392.00 | 65,400 | 0 |
| 27-Dec-2022 | 390.00 | 396.00 | 384.00 | 394.00 | 130,700 | 0 |
| 26-Dec-2022 | 392.00 | 392.00 | 380.00 | 390.00 | 324,500 | 0 |
| 23-Dec-2022 | 390.00 | 394.00 | 388.00 | 392.00 | 19,100 | 0 |
| 22-Dec-2022 | 392.00 | 398.00 | 388.00 | 390.00 | 39,200 | 0 |
| 21-Dec-2022 | 396.00 | 402.00 | 390.00 | 392.00 | 173,800 | 0 |
| 20-Dec-2022 | 398.00 | 398.00 | 392.00 | 396.00 | 44,500 | 0 |
| 19-Dec-2022 | 400.00 | 400.00 | 394.00 | 398.00 | 26,500 | 0 |
| 16-Dec-2022 | 400.00 | 402.00 | 394.00 | 400.00 | 83,500 | 0 |
| 15-Dec-2022 | 402.00 | 402.00 | 396.00 | 402.00 | 36,300 | 0 |
| 14-Dec-2022 | 400.00 | 404.00 | 396.00 | 402.00 | 107,600 | 0 |
| 13-Dec-2022 | 398.00 | 398.00 | 394.00 | 398.00 | 148,100 | 0 |
| 12-Dec-2022 | 400.00 | 408.00 | 392.00 | 398.00 | 225,900 | 0 |
| 09-Dec-2022 | 402.00 | 404.00 | 400.00 | 400.00 | 319,200 | 0 |
| 08-Dec-2022 | 404.00 | 406.00 | 400.00 | 400.00 | 105,100 | 0 |
| 07-Dec-2022 | 410.00 | 410.00 | 402.00 | 404.00 | 84,600 | 0 |
| 06-Dec-2022 | 412.00 | 412.00 | 400.00 | 412.00 | 358,900 | 0 |
| 05-Dec-2022 | 410.00 | 412.00 | 406.00 | 412.00 | 108,500 | 0 |
| 02-Dec-2022 | 414.00 | 414.00 | 410.00 | 410.00 | 118,200 | 0 |
| 01-Dec-2022 | 420.00 | 420.00 | 410.00 | 414.00 | 274,900 | 0 |
| 30-Nov-2022 | 420.00 | 428.00 | 412.00 | 414.00 | 994,100 | 0 |
| 29-Nov-2022 | 408.00 | 408.00 | 400.00 | 408.00 | 295,500 | 0 |
| 28-Nov-2022 | 412.00 | 412.00 | 404.00 | 408.00 | 399,600 | 0 |
| 25-Nov-2022 | 408.00 | 412.00 | 406.00 | 412.00 | 82,600 | 0 |
| 24-Nov-2022 | 404.00 | 410.00 | 404.00 | 410.00 | 213,000 | 0 |
| 23-Nov-2022 | 408.00 | 410.00 | 404.00 | 408.00 | 41,800 | 0 |
| 22-Nov-2022 | 408.00 | 408.00 | 402.00 | 408.00 | 51,300 | 0 |
| 21-Nov-2022 | 416.00 | 416.00 | 402.00 | 408.00 | 25,400 | 0 |
| 18-Nov-2022 | 408.00 | 410.00 | 404.00 | 404.00 | 69,100 | 0 |
| 17-Nov-2022 | 420.00 | 420.00 | 406.00 | 408.00 | 84,300 | 0 |
| 16-Nov-2022 | 414.00 | 416.00 | 400.00 | 412.00 | 120,400 | 0 |
| 15-Nov-2022 | 404.00 | 412.00 | 400.00 | 408.00 | 65,600 | 0 |
| 14-Nov-2022 | 410.00 | 424.00 | 400.00 | 402.00 | 53,700 | 0 |
| 11-Nov-2022 | 400.00 | 406.00 | 394.00 | 396.00 | 51,800 | 0 |
| 10-Nov-2022 | 400.00 | 400.00 | 394.00 | 394.00 | 40,400 | 0 |
| 09-Nov-2022 | 410.00 | 410.00 | 390.00 | 402.00 | 56,700 | 0 |
| 08-Nov-2022 | 402.00 | 410.00 | 402.00 | 410.00 | 31,600 | 0 |
| 07-Nov-2022 | 396.00 | 406.00 | 396.00 | 402.00 | 145,200 | 0 |
| 04-Nov-2022 | 394.00 | 398.00 | 380.00 | 396.00 | 150,900 | 0 |
| 03-Nov-2022 | 394.00 | 402.00 | 390.00 | 394.00 | 233,800 | 0 |
| 02-Nov-2022 | 400.00 | 412.00 | 392.00 | 396.00 | 57,700 | 0 |
| 01-Nov-2022 | 398.00 | 400.00 | 388.00 | 398.00 | 131,800 | 0 |
| 31-Oct-2022 | 398.00 | 406.00 | 398.00 | 400.00 | 166,400 | 0 |
| 28-Oct-2022 | 408.00 | 408.00 | 394.00 | 398.00 | 141,200 | 0 |
| 27-Oct-2022 | 402.00 | 412.00 | 398.00 | 408.00 | 319,900 | 0 |