| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 438.00 | 438.00 | 426.00 | 428.00 | 1,462,000 | 0 |
| 15-Mar-2023 | 448.00 | 448.00 | 438.00 | 438.00 | 490,600 | 0 |
| 14-Mar-2023 | 452.00 | 452.00 | 438.00 | 440.00 | 2,067,500 | 0 |
| 13-Mar-2023 | 458.00 | 458.00 | 454.00 | 454.00 | 273,900 | 0 |
| 10-Mar-2023 | 454.00 | 458.00 | 454.00 | 458.00 | 545,600 | 0 |
| 09-Mar-2023 | 452.00 | 460.00 | 450.00 | 454.00 | 493,400 | 0 |
| 08-Mar-2023 | 474.00 | 474.00 | 452.00 | 456.00 | 2,121,300 | 0 |
| 07-Mar-2023 | 472.00 | 478.00 | 472.00 | 474.00 | 140,000 | 0 |
| 06-Mar-2023 | 480.00 | 482.00 | 474.00 | 474.00 | 578,800 | 0 |
| 03-Mar-2023 | 478.00 | 484.00 | 472.00 | 480.00 | 657,700 | 0 |
| 02-Mar-2023 | 472.00 | 482.00 | 472.00 | 478.00 | 1,157,800 | 0 |
| 01-Mar-2023 | 470.00 | 474.00 | 470.00 | 472.00 | 829,800 | 0 |
| 28-Feb-2023 | 468.00 | 474.00 | 468.00 | 470.00 | 358,600 | 0 |
| 27-Feb-2023 | 472.00 | 474.00 | 468.00 | 468.00 | 983,500 | 0 |
| 24-Feb-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 422,500 | 0 |
| 23-Feb-2023 | 476.00 | 478.00 | 472.00 | 472.00 | 368,000 | 0 |
| 22-Feb-2023 | 476.00 | 478.00 | 474.00 | 474.00 | 376,700 | 0 |
| 21-Feb-2023 | 472.00 | 476.00 | 472.00 | 476.00 | 395,500 | 0 |
| 20-Feb-2023 | 474.00 | 476.00 | 472.00 | 472.00 | 364,800 | 0 |
| 17-Feb-2023 | 478.00 | 478.00 | 470.00 | 474.00 | 1,284,000 | 0 |
| 16-Feb-2023 | 478.00 | 480.00 | 472.00 | 476.00 | 1,019,900 | 0 |
| 15-Feb-2023 | 482.00 | 482.00 | 474.00 | 478.00 | 1,624,100 | 0 |
| 14-Feb-2023 | 484.00 | 486.00 | 482.00 | 482.00 | 596,300 | 0 |
| 13-Feb-2023 | 486.00 | 486.00 | 482.00 | 484.00 | 597,200 | 0 |
| 10-Feb-2023 | 488.00 | 488.00 | 484.00 | 486.00 | 1,488,400 | 0 |
| 09-Feb-2023 | 486.00 | 490.00 | 482.00 | 486.00 | 2,628,000 | 0 |
| 08-Feb-2023 | 482.00 | 484.00 | 480.00 | 484.00 | 420,000 | 0 |
| 07-Feb-2023 | 484.00 | 484.00 | 480.00 | 482.00 | 700,900 | 0 |
| 06-Feb-2023 | 480.00 | 484.00 | 480.00 | 484.00 | 917,800 | 0 |
| 03-Feb-2023 | 482.00 | 482.00 | 478.00 | 480.00 | 1,314,800 | 0 |
| 02-Feb-2023 | 484.00 | 484.00 | 480.00 | 482.00 | 649,100 | 0 |
| 01-Feb-2023 | 482.00 | 484.00 | 480.00 | 482.00 | 104,000 | 0 |
| 31-Jan-2023 | 480.00 | 484.00 | 478.00 | 482.00 | 479,900 | 0 |
| 30-Jan-2023 | 482.00 | 486.00 | 478.00 | 480.00 | 1,026,100 | 0 |
| 27-Jan-2023 | 484.00 | 490.00 | 478.00 | 482.00 | 846,100 | 0 |
| 26-Jan-2023 | 478.00 | 492.00 | 476.00 | 482.00 | 3,147,000 | 0 |
| 25-Jan-2023 | 472.00 | 476.00 | 470.00 | 476.00 | 668,700 | 0 |
| 24-Jan-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 472,900 | 0 |
| 20-Jan-2023 | 470.00 | 476.00 | 468.00 | 472.00 | 1,908,900 | 0 |
| 19-Jan-2023 | 470.00 | 472.00 | 468.00 | 470.00 | 229,900 | 0 |
| 18-Jan-2023 | 474.00 | 474.00 | 466.00 | 470.00 | 1,079,100 | 0 |
| 17-Jan-2023 | 476.00 | 476.00 | 468.00 | 470.00 | 2,102,100 | 0 |
| 16-Jan-2023 | 472.00 | 476.00 | 470.00 | 476.00 | 207,900 | 0 |
| 13-Jan-2023 | 476.00 | 478.00 | 470.00 | 474.00 | 211,300 | 0 |
| 12-Jan-2023 | 476.00 | 480.00 | 474.00 | 476.00 | 904,600 | 0 |
| 11-Jan-2023 | 478.00 | 478.00 | 474.00 | 476.00 | 233,000 | 0 |
| 10-Jan-2023 | 480.00 | 480.00 | 476.00 | 480.00 | 282,200 | 0 |
| 09-Jan-2023 | 480.00 | 486.00 | 478.00 | 480.00 | 905,200 | 0 |
| 06-Jan-2023 | 482.00 | 492.00 | 480.00 | 482.00 | 555,400 | 0 |
| 05-Jan-2023 | 488.00 | 488.00 | 478.00 | 480.00 | 326,100 | 0 |
| 04-Jan-2023 | 494.00 | 498.00 | 488.00 | 488.00 | 376,300 | 0 |
| 03-Jan-2023 | 478.00 | 492.00 | 478.00 | 488.00 | 575,900 | 0 |
| 02-Jan-2023 | 492.00 | 492.00 | 466.00 | 478.00 | 1,173,800 | 0 |
| 30-Dec-2022 | 486.00 | 492.00 | 480.00 | 490.00 | 1,046,700 | 0 |
| 29-Dec-2022 | 490.00 | 490.00 | 478.00 | 486.00 | 979,300 | 0 |
| 28-Dec-2022 | 520.00 | 530.00 | 490.00 | 490.00 | 9,529,900 | 0 |
| 27-Dec-2022 | 535.00 | 545.00 | 525.00 | 525.00 | 781,200 | 0 |
| 26-Dec-2022 | 525.00 | 540.00 | 505.00 | 540.00 | 49,000 | 0 |
| 23-Dec-2022 | 540.00 | 550.00 | 530.00 | 540.00 | 326,700 | 0 |
| 22-Dec-2022 | 535.00 | 550.00 | 535.00 | 540.00 | 691,000 | 0 |
| 21-Dec-2022 | 530.00 | 555.00 | 505.00 | 540.00 | 768,600 | 0 |
| 20-Dec-2022 | 540.00 | 540.00 | 535.00 | 535.00 | 172,200 | 0 |
| 19-Dec-2022 | 540.00 | 545.00 | 535.00 | 535.00 | 147,200 | 0 |
| 16-Dec-2022 | 540.00 | 545.00 | 540.00 | 540.00 | 460,800 | 0 |
| 15-Dec-2022 | 545.00 | 545.00 | 535.00 | 540.00 | 485,000 | 0 |
| 14-Dec-2022 | 535.00 | 545.00 | 535.00 | 540.00 | 241,600 | 0 |
| 13-Dec-2022 | 540.00 | 545.00 | 535.00 | 535.00 | 338,500 | 0 |
| 12-Dec-2022 | 530.00 | 550.00 | 530.00 | 535.00 | 357,300 | 0 |
| 09-Dec-2022 | 535.00 | 540.00 | 525.00 | 530.00 | 670,900 | 0 |
| 08-Dec-2022 | 525.00 | 545.00 | 525.00 | 525.00 | 1,264,000 | 0 |
| 07-Dec-2022 | 530.00 | 535.00 | 525.00 | 525.00 | 855,900 | 0 |
| 06-Dec-2022 | 535.00 | 535.00 | 525.00 | 530.00 | 314,900 | 0 |
| 05-Dec-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 759,000 | 0 |
| 02-Dec-2022 | 535.00 | 550.00 | 535.00 | 540.00 | 355,900 | 0 |
| 01-Dec-2022 | 545.00 | 550.00 | 535.00 | 535.00 | 430,200 | 0 |
| 30-Nov-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 292,500 | 0 |
| 29-Nov-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 115,100 | 0 |
| 28-Nov-2022 | 550.00 | 555.00 | 540.00 | 545.00 | 186,400 | 0 |
| 25-Nov-2022 | 550.00 | 555.00 | 535.00 | 550.00 | 487,500 | 0 |
| 24-Nov-2022 | 540.00 | 550.00 | 540.00 | 545.00 | 80,900 | 0 |
| 23-Nov-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 175,200 | 0 |
| 22-Nov-2022 | 545.00 | 550.00 | 545.00 | 545.00 | 122,900 | 0 |
| 21-Nov-2022 | 555.00 | 555.00 | 545.00 | 545.00 | 290,200 | 0 |
| 18-Nov-2022 | 550.00 | 560.00 | 545.00 | 555.00 | 278,700 | 0 |
| 17-Nov-2022 | 550.00 | 555.00 | 545.00 | 555.00 | 134,400 | 0 |
| 16-Nov-2022 | 555.00 | 555.00 | 540.00 | 555.00 | 195,200 | 0 |
| 15-Nov-2022 | 560.00 | 560.00 | 545.00 | 555.00 | 74,700 | 0 |
| 14-Nov-2022 | 555.00 | 560.00 | 540.00 | 550.00 | 425,300 | 0 |
| 11-Nov-2022 | 550.00 | 560.00 | 550.00 | 550.00 | 187,200 | 0 |
| 10-Nov-2022 | 555.00 | 555.00 | 545.00 | 550.00 | 361,000 | 0 |
| 09-Nov-2022 | 555.00 | 565.00 | 555.00 | 560.00 | 167,400 | 0 |
| 08-Nov-2022 | 560.00 | 560.00 | 555.00 | 560.00 | 438,800 | 0 |
| 07-Nov-2022 | 560.00 | 570.00 | 555.00 | 560.00 | 536,500 | 0 |
| 04-Nov-2022 | 550.00 | 560.00 | 540.00 | 560.00 | 325,000 | 0 |
| 03-Nov-2022 | 555.00 | 555.00 | 545.00 | 550.00 | 222,100 | 0 |
| 02-Nov-2022 | 570.00 | 570.00 | 550.00 | 555.00 | 386,100 | 0 |
| 01-Nov-2022 | 540.00 | 565.00 | 535.00 | 560.00 | 1,452,500 | 0 |
| 31-Oct-2022 | 555.00 | 555.00 | 545.00 | 545.00 | 656,200 | 0 |
| 28-Oct-2022 | 555.00 | 565.00 | 550.00 | 555.00 | 534,800 | 0 |
| 27-Oct-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 295,500 | 0 |