| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Mar-2023 | 112.00 | 115.00 | 111.00 | 112.00 | 11,141,600 | 0 |
| 20-Mar-2023 | 111.00 | 114.00 | 109.00 | 111.00 | 12,923,200 | 0 |
| 17-Mar-2023 | 111.00 | 113.00 | 105.00 | 111.00 | 15,993,800 | 0 |
| 16-Mar-2023 | 116.00 | 116.00 | 110.00 | 111.00 | 7,948,000 | 0 |
| 15-Mar-2023 | 118.00 | 120.00 | 115.00 | 116.00 | 5,255,600 | 0 |
| 14-Mar-2023 | 118.00 | 121.00 | 116.00 | 117.00 | 8,714,600 | 0 |
| 13-Mar-2023 | 118.00 | 124.00 | 117.00 | 118.00 | 24,882,500 | 0 |
| 10-Mar-2023 | 119.00 | 120.00 | 116.00 | 118.00 | 2,596,900 | 0 |
| 09-Mar-2023 | 118.00 | 121.00 | 118.00 | 119.00 | 1,951,200 | 0 |
| 08-Mar-2023 | 119.00 | 122.00 | 116.00 | 118.00 | 6,280,600 | 0 |
| 07-Mar-2023 | 124.00 | 124.00 | 117.00 | 119.00 | 12,162,200 | 0 |
| 06-Mar-2023 | 124.00 | 126.00 | 123.00 | 124.00 | 1,850,400 | 0 |
| 03-Mar-2023 | 124.00 | 125.00 | 123.00 | 124.00 | 3,159,900 | 0 |
| 02-Mar-2023 | 124.00 | 125.00 | 123.00 | 124.00 | 2,914,000 | 0 |
| 01-Mar-2023 | 126.00 | 126.00 | 124.00 | 124.00 | 2,782,000 | 0 |
| 28-Feb-2023 | 126.00 | 126.00 | 123.00 | 125.00 | 2,637,000 | 0 |
| 27-Feb-2023 | 127.00 | 127.00 | 124.00 | 124.00 | 3,692,100 | 0 |
| 24-Feb-2023 | 127.00 | 127.00 | 125.00 | 125.00 | 3,777,300 | 0 |
| 23-Feb-2023 | 126.00 | 127.00 | 124.00 | 125.00 | 6,382,600 | 0 |
| 22-Feb-2023 | 128.00 | 128.00 | 125.00 | 125.00 | 7,254,000 | 0 |
| 21-Feb-2023 | 126.00 | 128.00 | 126.00 | 128.00 | 4,593,100 | 0 |
| 20-Feb-2023 | 126.00 | 128.00 | 126.00 | 126.00 | 9,259,900 | 0 |
| 17-Feb-2023 | 127.00 | 130.00 | 126.00 | 126.00 | 7,688,800 | 0 |
| 16-Feb-2023 | 127.00 | 128.00 | 126.00 | 127.00 | 8,955,800 | 0 |
| 15-Feb-2023 | 131.00 | 131.00 | 127.00 | 127.00 | 8,637,900 | 0 |
| 14-Feb-2023 | 124.00 | 129.00 | 124.00 | 129.00 | 16,221,000 | 0 |
| 13-Feb-2023 | 123.00 | 128.00 | 123.00 | 124.00 | 13,160,900 | 0 |
| 10-Feb-2023 | 127.00 | 129.00 | 124.00 | 124.00 | 20,301,800 | 0 |
| 09-Feb-2023 | 131.00 | 133.00 | 126.00 | 127.00 | 23,188,600 | 0 |
| 08-Feb-2023 | 124.00 | 133.00 | 124.00 | 129.00 | 12,396,700 | 0 |
| 07-Feb-2023 | 134.00 | 137.00 | 128.00 | 130.00 | 72,038,700 | 0 |
| 06-Feb-2023 | 126.00 | 137.00 | 125.00 | 133.00 | 152,651,200 | 0 |
| 03-Feb-2023 | 126.00 | 128.00 | 125.00 | 126.00 | 8,952,600 | 0 |
| 02-Feb-2023 | 126.00 | 127.00 | 125.00 | 126.00 | 4,112,700 | 0 |
| 01-Feb-2023 | 126.00 | 126.00 | 123.00 | 125.00 | 4,227,600 | 0 |
| 31-Jan-2023 | 129.00 | 129.00 | 125.00 | 125.00 | 6,736,500 | 0 |
| 30-Jan-2023 | 127.00 | 130.00 | 126.00 | 127.00 | 8,213,000 | 0 |
| 27-Jan-2023 | 125.00 | 131.00 | 125.00 | 127.00 | 37,659,500 | 0 |
| 26-Jan-2023 | 126.00 | 129.00 | 125.00 | 125.00 | 17,216,200 | 0 |
| 25-Jan-2023 | 124.00 | 127.00 | 123.00 | 125.00 | 11,867,400 | 0 |
| 24-Jan-2023 | 123.00 | 126.00 | 122.00 | 124.00 | 11,123,800 | 0 |
| 20-Jan-2023 | 123.00 | 123.00 | 121.00 | 122.00 | 3,878,700 | 0 |
| 19-Jan-2023 | 123.00 | 124.00 | 121.00 | 123.00 | 8,273,500 | 0 |
| 18-Jan-2023 | 123.00 | 125.00 | 120.00 | 121.00 | 5,810,100 | 0 |
| 17-Jan-2023 | 121.00 | 126.00 | 120.00 | 123.00 | 37,138,100 | 0 |
| 16-Jan-2023 | 119.00 | 122.00 | 118.00 | 120.00 | 5,442,100 | 0 |
| 13-Jan-2023 | 118.00 | 121.00 | 118.00 | 119.00 | 6,118,700 | 0 |
| 12-Jan-2023 | 116.00 | 119.00 | 115.00 | 118.00 | 6,481,900 | 0 |
| 11-Jan-2023 | 116.00 | 117.00 | 113.00 | 116.00 | 5,254,000 | 0 |
| 10-Jan-2023 | 118.00 | 118.00 | 115.00 | 116.00 | 3,838,000 | 0 |
| 09-Jan-2023 | 119.00 | 119.00 | 114.00 | 118.00 | 12,847,500 | 0 |
| 06-Jan-2023 | 119.00 | 120.00 | 117.00 | 119.00 | 7,182,300 | 0 |
| 05-Jan-2023 | 122.00 | 122.00 | 116.00 | 118.00 | 14,690,100 | 0 |
| 04-Jan-2023 | 125.00 | 125.00 | 121.00 | 121.00 | 6,260,600 | 0 |
| 03-Jan-2023 | 123.00 | 127.00 | 123.00 | 124.00 | 9,102,300 | 0 |
| 02-Jan-2023 | 123.00 | 124.00 | 121.00 | 123.00 | 3,782,800 | 0 |
| 30-Dec-2022 | 122.00 | 123.00 | 121.00 | 121.00 | 10,103,100 | 0 |
| 29-Dec-2022 | 121.00 | 124.00 | 120.00 | 123.00 | 6,744,900 | 0 |
| 28-Dec-2022 | 124.00 | 127.00 | 121.00 | 121.00 | 36,064,300 | 0 |
| 27-Dec-2022 | 125.00 | 126.00 | 123.00 | 124.00 | 8,699,200 | 0 |
| 26-Dec-2022 | 127.00 | 129.00 | 124.00 | 125.00 | 12,054,700 | 0 |
| 23-Dec-2022 | 127.00 | 129.00 | 125.00 | 127.00 | 15,485,700 | 0 |
| 22-Dec-2022 | 127.00 | 130.00 | 125.00 | 127.00 | 36,346,400 | 0 |
| 21-Dec-2022 | 123.00 | 131.00 | 123.00 | 126.00 | 68,656,000 | 0 |
| 20-Dec-2022 | 121.00 | 127.00 | 120.00 | 122.00 | 25,806,800 | 0 |
| 19-Dec-2022 | 121.00 | 123.00 | 120.00 | 121.00 | 16,851,500 | 0 |
| 16-Dec-2022 | 118.00 | 128.00 | 117.00 | 120.00 | 47,044,000 | 0 |
| 15-Dec-2022 | 119.00 | 120.00 | 118.00 | 118.00 | 6,002,900 | 0 |
| 14-Dec-2022 | 123.00 | 123.00 | 116.00 | 118.00 | 9,622,200 | 0 |
| 13-Dec-2022 | 124.00 | 125.00 | 120.00 | 121.00 | 6,515,500 | 0 |
| 12-Dec-2022 | 122.00 | 126.00 | 120.00 | 123.00 | 26,576,400 | 0 |
| 09-Dec-2022 | 122.00 | 125.00 | 122.00 | 122.00 | 19,707,600 | 0 |
| 08-Dec-2022 | 122.00 | 122.00 | 119.00 | 121.00 | 13,456,200 | 0 |
| 07-Dec-2022 | 126.00 | 126.00 | 119.00 | 120.00 | 10,729,300 | 0 |
| 06-Dec-2022 | 128.00 | 130.00 | 120.00 | 120.00 | 32,277,100 | 0 |
| 05-Dec-2022 | 128.00 | 133.00 | 127.00 | 128.00 | 40,114,900 | 0 |
| 02-Dec-2022 | 128.00 | 130.00 | 127.00 | 128.00 | 14,314,200 | 0 |
| 01-Dec-2022 | 131.00 | 132.00 | 127.00 | 128.00 | 23,414,900 | 0 |
| 30-Nov-2022 | 132.00 | 135.00 | 129.00 | 130.00 | 31,711,100 | 0 |
| 29-Nov-2022 | 131.00 | 132.00 | 127.00 | 128.00 | 16,981,100 | 0 |
| 28-Nov-2022 | 131.00 | 133.00 | 130.00 | 130.00 | 12,475,100 | 0 |
| 25-Nov-2022 | 132.00 | 134.00 | 129.00 | 131.00 | 18,589,600 | 0 |
| 24-Nov-2022 | 132.00 | 136.00 | 131.00 | 132.00 | 22,215,700 | 0 |
| 23-Nov-2022 | 132.00 | 134.00 | 130.00 | 132.00 | 9,555,000 | 0 |
| 22-Nov-2022 | 133.00 | 135.00 | 131.00 | 132.00 | 11,047,200 | 0 |
| 21-Nov-2022 | 133.00 | 134.00 | 132.00 | 133.00 | 6,245,000 | 0 |
| 18-Nov-2022 | 136.00 | 136.00 | 132.00 | 133.00 | 18,341,600 | 0 |
| 17-Nov-2022 | 132.00 | 137.00 | 129.00 | 135.00 | 52,857,100 | 0 |
| 16-Nov-2022 | 132.00 | 132.00 | 130.00 | 131.00 | 9,738,000 | 0 |
| 15-Nov-2022 | 132.00 | 135.00 | 131.00 | 132.00 | 18,903,900 | 0 |
| 14-Nov-2022 | 134.00 | 135.00 | 132.00 | 132.00 | 11,543,800 | 0 |
| 11-Nov-2022 | 133.00 | 138.00 | 133.00 | 134.00 | 43,322,500 | 0 |
| 10-Nov-2022 | 133.00 | 136.00 | 132.00 | 133.00 | 21,858,200 | 0 |
| 09-Nov-2022 | 133.00 | 137.00 | 132.00 | 132.00 | 25,216,200 | 0 |
| 08-Nov-2022 | 134.00 | 135.00 | 132.00 | 133.00 | 16,405,500 | 0 |
| 07-Nov-2022 | 133.00 | 135.00 | 131.00 | 133.00 | 21,254,100 | 0 |
| 04-Nov-2022 | 135.00 | 135.00 | 131.00 | 132.00 | 32,197,300 | 0 |
| 03-Nov-2022 | 139.00 | 139.00 | 133.00 | 134.00 | 29,305,900 | 0 |
| 02-Nov-2022 | 142.00 | 145.00 | 137.00 | 138.00 | 23,845,200 | 0 |
| 01-Nov-2022 | 138.00 | 145.00 | 138.00 | 141.00 | 32,994,100 | 0 |