| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 472.00 | 474.00 | 470.00 | 470.00 | 1,517,200 | 0 |
| 15-Mar-2023 | 460.00 | 472.00 | 460.00 | 470.00 | 3,395,600 | 0 |
| 14-Mar-2023 | 464.00 | 466.00 | 458.00 | 458.00 | 3,134,500 | 0 |
| 13-Mar-2023 | 466.00 | 472.00 | 460.00 | 466.00 | 2,398,600 | 0 |
| 10-Mar-2023 | 468.00 | 470.00 | 462.00 | 468.00 | 1,187,300 | 0 |
| 09-Mar-2023 | 474.00 | 474.00 | 468.00 | 468.00 | 489,700 | 0 |
| 08-Mar-2023 | 470.00 | 474.00 | 466.00 | 474.00 | 1,427,600 | 0 |
| 07-Mar-2023 | 476.00 | 478.00 | 470.00 | 472.00 | 1,844,800 | 0 |
| 06-Mar-2023 | 480.00 | 480.00 | 474.00 | 476.00 | 3,730,700 | 0 |
| 03-Mar-2023 | 478.00 | 480.00 | 470.00 | 480.00 | 2,064,200 | 0 |
| 02-Mar-2023 | 474.00 | 480.00 | 474.00 | 478.00 | 1,834,800 | 0 |
| 01-Mar-2023 | 486.00 | 492.00 | 474.00 | 474.00 | 6,802,100 | 0 |
| 28-Feb-2023 | 476.00 | 494.00 | 476.00 | 478.00 | 18,695,900 | 0 |
| 27-Feb-2023 | 480.00 | 482.00 | 468.00 | 476.00 | 9,188,100 | 0 |
| 24-Feb-2023 | 468.00 | 474.00 | 466.00 | 472.00 | 3,281,400 | 0 |
| 23-Feb-2023 | 472.00 | 472.00 | 460.00 | 468.00 | 2,557,800 | 0 |
| 22-Feb-2023 | 470.00 | 472.00 | 464.00 | 472.00 | 1,406,000 | 0 |
| 21-Feb-2023 | 470.00 | 476.00 | 470.00 | 470.00 | 874,700 | 0 |
| 20-Feb-2023 | 472.00 | 484.00 | 470.00 | 470.00 | 5,879,200 | 0 |
| 17-Feb-2023 | 472.00 | 474.00 | 470.00 | 472.00 | 697,200 | 0 |
| 16-Feb-2023 | 470.00 | 474.00 | 466.00 | 472.00 | 1,466,800 | 0 |
| 15-Feb-2023 | 470.00 | 472.00 | 466.00 | 466.00 | 1,869,100 | 0 |
| 14-Feb-2023 | 472.00 | 472.00 | 466.00 | 468.00 | 1,481,300 | 0 |
| 13-Feb-2023 | 470.00 | 478.00 | 468.00 | 472.00 | 2,028,700 | 0 |
| 10-Feb-2023 | 470.00 | 472.00 | 466.00 | 470.00 | 1,588,700 | 0 |
| 09-Feb-2023 | 470.00 | 472.00 | 464.00 | 470.00 | 1,441,000 | 0 |
| 08-Feb-2023 | 466.00 | 470.00 | 460.00 | 470.00 | 2,197,100 | 0 |
| 07-Feb-2023 | 478.00 | 482.00 | 466.00 | 466.00 | 2,435,800 | 0 |
| 06-Feb-2023 | 470.00 | 484.00 | 468.00 | 478.00 | 3,885,300 | 0 |
| 03-Feb-2023 | 458.00 | 484.00 | 458.00 | 470.00 | 9,438,800 | 0 |
| 02-Feb-2023 | 458.00 | 462.00 | 450.00 | 458.00 | 1,359,700 | 0 |
| 01-Feb-2023 | 458.00 | 464.00 | 454.00 | 458.00 | 1,380,200 | 0 |
| 31-Jan-2023 | 462.00 | 466.00 | 456.00 | 458.00 | 1,142,500 | 0 |
| 30-Jan-2023 | 470.00 | 470.00 | 458.00 | 458.00 | 3,987,700 | 0 |
| 27-Jan-2023 | 472.00 | 482.00 | 464.00 | 470.00 | 3,412,800 | 0 |
| 26-Jan-2023 | 474.00 | 474.00 | 456.00 | 468.00 | 3,391,800 | 0 |
| 25-Jan-2023 | 484.00 | 484.00 | 474.00 | 474.00 | 1,616,700 | 0 |
| 24-Jan-2023 | 482.00 | 486.00 | 476.00 | 484.00 | 4,322,900 | 0 |
| 20-Jan-2023 | 484.00 | 488.00 | 480.00 | 482.00 | 1,567,200 | 0 |
| 19-Jan-2023 | 496.00 | 496.00 | 482.00 | 484.00 | 1,301,700 | 0 |
| 18-Jan-2023 | 480.00 | 490.00 | 478.00 | 490.00 | 2,937,200 | 0 |
| 17-Jan-2023 | 480.00 | 484.00 | 470.00 | 478.00 | 3,494,600 | 0 |
| 16-Jan-2023 | 480.00 | 486.00 | 468.00 | 478.00 | 5,233,900 | 0 |
| 13-Jan-2023 | 480.00 | 480.00 | 462.00 | 470.00 | 5,057,100 | 0 |
| 12-Jan-2023 | 480.00 | 484.00 | 468.00 | 470.00 | 5,961,600 | 0 |
| 11-Jan-2023 | 474.00 | 478.00 | 466.00 | 476.00 | 2,492,200 | 0 |
| 10-Jan-2023 | 476.00 | 480.00 | 460.00 | 466.00 | 4,311,500 | 0 |
| 09-Jan-2023 | 480.00 | 484.00 | 464.00 | 468.00 | 3,956,300 | 0 |
| 06-Jan-2023 | 470.00 | 488.00 | 466.00 | 474.00 | 10,855,900 | 0 |
| 05-Jan-2023 | 476.00 | 476.00 | 452.00 | 466.00 | 7,093,200 | 0 |
| 04-Jan-2023 | 480.00 | 482.00 | 466.00 | 466.00 | 7,482,500 | 0 |
| 03-Jan-2023 | 500.00 | 505.00 | 476.00 | 476.00 | 21,597,200 | 0 |
| 02-Jan-2023 | 472.00 | 500.00 | 466.00 | 500.00 | 31,298,600 | 0 |
| 30-Dec-2022 | 456.00 | 474.00 | 452.00 | 474.00 | 8,883,000 | 0 |
| 29-Dec-2022 | 454.00 | 460.00 | 450.00 | 456.00 | 4,902,400 | 0 |
| 28-Dec-2022 | 460.00 | 462.00 | 454.00 | 454.00 | 3,552,000 | 0 |
| 27-Dec-2022 | 460.00 | 470.00 | 456.00 | 460.00 | 2,602,700 | 0 |
| 26-Dec-2022 | 470.00 | 480.00 | 460.00 | 460.00 | 1,750,800 | 0 |
| 23-Dec-2022 | 466.00 | 468.00 | 462.00 | 466.00 | 4,204,100 | 0 |
| 22-Dec-2022 | 460.00 | 470.00 | 456.00 | 466.00 | 4,836,600 | 0 |
| 21-Dec-2022 | 470.00 | 470.00 | 446.00 | 458.00 | 3,268,200 | 0 |
| 20-Dec-2022 | 472.00 | 476.00 | 444.00 | 456.00 | 5,198,100 | 0 |
| 19-Dec-2022 | 480.00 | 480.00 | 470.00 | 472.00 | 1,450,600 | 0 |
| 16-Dec-2022 | 476.00 | 492.00 | 472.00 | 480.00 | 7,640,900 | 0 |
| 15-Dec-2022 | 484.00 | 494.00 | 474.00 | 478.00 | 17,993,400 | 0 |
| 14-Dec-2022 | 462.00 | 482.00 | 458.00 | 480.00 | 19,574,300 | 0 |
| 13-Dec-2022 | 438.00 | 462.00 | 424.00 | 462.00 | 11,229,900 | 0 |
| 12-Dec-2022 | 408.00 | 438.00 | 408.00 | 436.00 | 10,900,300 | 0 |
| 09-Dec-2022 | 416.00 | 420.00 | 406.00 | 408.00 | 4,420,500 | 0 |
| 08-Dec-2022 | 424.00 | 424.00 | 406.00 | 416.00 | 4,261,400 | 0 |
| 07-Dec-2022 | 428.00 | 428.00 | 410.00 | 414.00 | 4,118,300 | 0 |
| 06-Dec-2022 | 428.00 | 432.00 | 424.00 | 426.00 | 6,589,300 | 0 |
| 05-Dec-2022 | 432.00 | 432.00 | 424.00 | 428.00 | 2,382,100 | 0 |
| 02-Dec-2022 | 426.00 | 430.00 | 424.00 | 426.00 | 1,971,900 | 0 |
| 01-Dec-2022 | 424.00 | 428.00 | 424.00 | 426.00 | 612,900 | 0 |
| 30-Nov-2022 | 428.00 | 428.00 | 420.00 | 424.00 | 1,842,800 | 0 |
| 29-Nov-2022 | 424.00 | 432.00 | 422.00 | 424.00 | 1,275,100 | 0 |
| 28-Nov-2022 | 424.00 | 428.00 | 420.00 | 426.00 | 4,680,100 | 0 |
| 25-Nov-2022 | 424.00 | 428.00 | 422.00 | 422.00 | 2,683,500 | 0 |
| 24-Nov-2022 | 426.00 | 438.00 | 424.00 | 424.00 | 3,916,000 | 0 |
| 23-Nov-2022 | 424.00 | 426.00 | 416.00 | 426.00 | 5,111,400 | 0 |
| 22-Nov-2022 | 434.00 | 434.00 | 420.00 | 426.00 | 7,342,500 | 0 |
| 21-Nov-2022 | 424.00 | 432.00 | 420.00 | 428.00 | 4,692,700 | 0 |
| 18-Nov-2022 | 424.00 | 430.00 | 420.00 | 424.00 | 5,854,300 | 0 |
| 17-Nov-2022 | 424.00 | 430.00 | 418.00 | 424.00 | 4,251,900 | 0 |
| 16-Nov-2022 | 422.00 | 426.00 | 414.00 | 422.00 | 10,071,400 | 0 |
| 15-Nov-2022 | 414.00 | 424.00 | 412.00 | 422.00 | 6,992,800 | 0 |
| 14-Nov-2022 | 408.00 | 416.00 | 402.00 | 412.00 | 5,880,100 | 0 |
| 11-Nov-2022 | 412.00 | 426.00 | 404.00 | 406.00 | 5,546,700 | 0 |
| 10-Nov-2022 | 412.00 | 412.00 | 402.00 | 406.00 | 6,488,400 | 0 |
| 09-Nov-2022 | 412.00 | 424.00 | 404.00 | 412.00 | 5,435,800 | 0 |
| 08-Nov-2022 | 434.00 | 434.00 | 410.00 | 412.00 | 14,939,800 | 0 |
| 07-Nov-2022 | 446.00 | 460.00 | 430.00 | 434.00 | 12,831,300 | 0 |
| 04-Nov-2022 | 470.00 | 470.00 | 440.00 | 446.00 | 16,539,800 | 0 |
| 03-Nov-2022 | 470.00 | 470.00 | 456.00 | 458.00 | 5,944,000 | 0 |
| 02-Nov-2022 | 480.00 | 482.00 | 458.00 | 460.00 | 14,148,800 | 0 |
| 01-Nov-2022 | 476.00 | 480.00 | 468.00 | 474.00 | 5,015,200 | 0 |
| 31-Oct-2022 | 480.00 | 484.00 | 468.00 | 474.00 | 8,215,600 | 0 |
| 28-Oct-2022 | 480.00 | 494.00 | 464.00 | 478.00 | 31,106,800 | 0 |
| 27-Oct-2022 | 480.00 | 480.00 | 472.00 | 478.00 | 4,638,800 | 0 |