| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 580.00 | 595.00 | 575.00 | 580.00 | 37,492,800 | 0 |
| 15-Mar-2023 | 615.00 | 620.00 | 580.00 | 590.00 | 51,365,300 | 0 |
| 14-Mar-2023 | 630.00 | 640.00 | 600.00 | 610.00 | 43,166,100 | 0 |
| 13-Mar-2023 | 640.00 | 645.00 | 625.00 | 630.00 | 23,372,100 | 0 |
| 10-Mar-2023 | 645.00 | 650.00 | 635.00 | 645.00 | 24,554,600 | 0 |
| 09-Mar-2023 | 630.00 | 655.00 | 630.00 | 645.00 | 22,150,000 | 0 |
| 08-Mar-2023 | 630.00 | 640.00 | 625.00 | 630.00 | 13,885,200 | 0 |
| 07-Mar-2023 | 650.00 | 650.00 | 625.00 | 630.00 | 31,273,700 | 0 |
| 06-Mar-2023 | 655.00 | 660.00 | 645.00 | 645.00 | 25,208,600 | 0 |
| 03-Mar-2023 | 660.00 | 665.00 | 655.00 | 655.00 | 9,482,300 | 0 |
| 02-Mar-2023 | 655.00 | 665.00 | 655.00 | 660.00 | 15,597,500 | 0 |
| 01-Mar-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 13,032,600 | 0 |
| 28-Feb-2023 | 665.00 | 665.00 | 650.00 | 650.00 | 23,244,000 | 0 |
| 27-Feb-2023 | 670.00 | 670.00 | 655.00 | 665.00 | 11,447,500 | 0 |
| 24-Feb-2023 | 655.00 | 665.00 | 655.00 | 655.00 | 16,632,200 | 0 |
| 23-Feb-2023 | 680.00 | 685.00 | 650.00 | 655.00 | 64,162,400 | 0 |
| 22-Feb-2023 | 680.00 | 680.00 | 670.00 | 680.00 | 27,935,400 | 0 |
| 21-Feb-2023 | 680.00 | 685.00 | 675.00 | 680.00 | 13,625,700 | 0 |
| 20-Feb-2023 | 690.00 | 690.00 | 680.00 | 680.00 | 19,174,700 | 0 |
| 17-Feb-2023 | 690.00 | 690.00 | 680.00 | 690.00 | 17,972,200 | 0 |
| 16-Feb-2023 | 685.00 | 695.00 | 685.00 | 690.00 | 12,870,700 | 0 |
| 15-Feb-2023 | 700.00 | 700.00 | 685.00 | 685.00 | 19,244,400 | 0 |
| 14-Feb-2023 | 710.00 | 710.00 | 690.00 | 695.00 | 24,495,000 | 0 |
| 13-Feb-2023 | 695.00 | 710.00 | 680.00 | 710.00 | 67,135,400 | 0 |
| 10-Feb-2023 | 695.00 | 700.00 | 685.00 | 695.00 | 17,431,600 | 0 |
| 09-Feb-2023 | 700.00 | 710.00 | 695.00 | 695.00 | 22,861,400 | 0 |
| 08-Feb-2023 | 705.00 | 705.00 | 695.00 | 705.00 | 25,713,800 | 0 |
| 07-Feb-2023 | 705.00 | 720.00 | 700.00 | 705.00 | 42,842,200 | 0 |
| 06-Feb-2023 | 705.00 | 710.00 | 695.00 | 705.00 | 46,433,300 | 0 |
| 03-Feb-2023 | 700.00 | 705.00 | 695.00 | 700.00 | 22,311,300 | 0 |
| 02-Feb-2023 | 710.00 | 720.00 | 700.00 | 700.00 | 33,630,200 | 0 |
| 01-Feb-2023 | 695.00 | 715.00 | 695.00 | 705.00 | 27,427,500 | 0 |
| 31-Jan-2023 | 695.00 | 700.00 | 685.00 | 695.00 | 42,306,100 | 0 |
| 30-Jan-2023 | 715.00 | 725.00 | 680.00 | 690.00 | 77,839,300 | 0 |
| 27-Jan-2023 | 695.00 | 730.00 | 695.00 | 720.00 | 80,162,400 | 0 |
| 26-Jan-2023 | 685.00 | 700.00 | 680.00 | 695.00 | 36,035,900 | 0 |
| 25-Jan-2023 | 680.00 | 700.00 | 675.00 | 680.00 | 66,556,300 | 0 |
| 24-Jan-2023 | 675.00 | 685.00 | 675.00 | 675.00 | 21,613,000 | 0 |
| 20-Jan-2023 | 680.00 | 680.00 | 675.00 | 675.00 | 12,907,100 | 0 |
| 19-Jan-2023 | 680.00 | 685.00 | 670.00 | 680.00 | 25,909,500 | 0 |
| 18-Jan-2023 | 685.00 | 695.00 | 680.00 | 680.00 | 19,945,600 | 0 |
| 17-Jan-2023 | 675.00 | 690.00 | 675.00 | 685.00 | 23,163,700 | 0 |
| 16-Jan-2023 | 675.00 | 690.00 | 670.00 | 675.00 | 36,231,600 | 0 |
| 13-Jan-2023 | 685.00 | 690.00 | 675.00 | 675.00 | 27,514,900 | 0 |
| 12-Jan-2023 | 685.00 | 695.00 | 680.00 | 685.00 | 30,621,900 | 0 |
| 11-Jan-2023 | 690.00 | 695.00 | 680.00 | 690.00 | 20,333,600 | 0 |
| 10-Jan-2023 | 705.00 | 705.00 | 685.00 | 685.00 | 35,180,400 | 0 |
| 09-Jan-2023 | 730.00 | 730.00 | 695.00 | 705.00 | 25,061,600 | 0 |
| 06-Jan-2023 | 720.00 | 730.00 | 720.00 | 725.00 | 12,151,400 | 0 |
| 05-Jan-2023 | 750.00 | 755.00 | 720.00 | 720.00 | 25,980,900 | 0 |
| 04-Jan-2023 | 755.00 | 765.00 | 750.00 | 750.00 | 12,840,500 | 0 |
| 03-Jan-2023 | 745.00 | 765.00 | 740.00 | 755.00 | 18,281,000 | 0 |
| 02-Jan-2023 | 740.00 | 745.00 | 735.00 | 745.00 | 9,580,100 | 0 |
| 30-Dec-2022 | 735.00 | 750.00 | 730.00 | 740.00 | 8,052,800 | 0 |
| 29-Dec-2022 | 740.00 | 740.00 | 730.00 | 730.00 | 11,898,500 | 0 |
| 28-Dec-2022 | 730.00 | 745.00 | 720.00 | 740.00 | 11,338,200 | 0 |
| 27-Dec-2022 | 720.00 | 735.00 | 720.00 | 725.00 | 5,430,700 | 0 |
| 26-Dec-2022 | 725.00 | 730.00 | 720.00 | 720.00 | 4,141,200 | 0 |
| 23-Dec-2022 | 725.00 | 730.00 | 715.00 | 720.00 | 15,351,200 | 0 |
| 22-Dec-2022 | 730.00 | 730.00 | 720.00 | 725.00 | 18,795,600 | 0 |
| 21-Dec-2022 | 735.00 | 735.00 | 715.00 | 725.00 | 29,774,900 | 0 |
| 20-Dec-2022 | 745.00 | 750.00 | 730.00 | 730.00 | 21,854,500 | 0 |
| 19-Dec-2022 | 735.00 | 745.00 | 735.00 | 745.00 | 15,214,400 | 0 |
| 16-Dec-2022 | 740.00 | 745.00 | 730.00 | 735.00 | 25,429,100 | 0 |
| 15-Dec-2022 | 755.00 | 755.00 | 740.00 | 740.00 | 18,048,400 | 0 |
| 14-Dec-2022 | 740.00 | 755.00 | 730.00 | 745.00 | 22,837,900 | 0 |
| 13-Dec-2022 | 745.00 | 760.00 | 740.00 | 740.00 | 27,507,200 | 0 |
| 12-Dec-2022 | 740.00 | 750.00 | 735.00 | 745.00 | 21,219,100 | 0 |
| 09-Dec-2022 | 755.00 | 755.00 | 735.00 | 740.00 | 27,680,600 | 0 |
| 08-Dec-2022 | 780.00 | 780.00 | 740.00 | 755.00 | 59,312,000 | 0 |
| 07-Dec-2022 | 785.00 | 795.00 | 775.00 | 780.00 | 26,420,000 | 0 |
| 06-Dec-2022 | 805.00 | 805.00 | 780.00 | 785.00 | 25,858,500 | 0 |
| 05-Dec-2022 | 815.00 | 820.00 | 805.00 | 810.00 | 20,286,700 | 0 |
| 02-Dec-2022 | 825.00 | 840.00 | 810.00 | 815.00 | 33,293,000 | 0 |
| 01-Dec-2022 | 800.00 | 825.00 | 800.00 | 825.00 | 39,678,600 | 0 |
| 30-Nov-2022 | 805.00 | 815.00 | 795.00 | 795.00 | 28,849,400 | 0 |
| 29-Nov-2022 | 805.00 | 810.00 | 795.00 | 800.00 | 25,274,900 | 0 |
| 28-Nov-2022 | 805.00 | 810.00 | 800.00 | 810.00 | 21,439,400 | 0 |
| 25-Nov-2022 | 810.00 | 815.00 | 800.00 | 800.00 | 22,621,500 | 0 |
| 24-Nov-2022 | 815.00 | 815.00 | 810.00 | 810.00 | 17,383,400 | 0 |
| 23-Nov-2022 | 805.00 | 815.00 | 805.00 | 810.00 | 19,696,500 | 0 |
| 22-Nov-2022 | 810.00 | 815.00 | 800.00 | 805.00 | 24,844,200 | 0 |
| 21-Nov-2022 | 805.00 | 815.00 | 805.00 | 805.00 | 7,280,800 | 0 |
| 18-Nov-2022 | 810.00 | 820.00 | 805.00 | 805.00 | 9,464,200 | 0 |
| 17-Nov-2022 | 815.00 | 820.00 | 805.00 | 810.00 | 15,955,700 | 0 |
| 16-Nov-2022 | 820.00 | 820.00 | 805.00 | 815.00 | 11,189,700 | 0 |
| 15-Nov-2022 | 830.00 | 830.00 | 815.00 | 815.00 | 11,110,400 | 0 |
| 14-Nov-2022 | 830.00 | 835.00 | 820.00 | 835.00 | 4,075,900 | 0 |
| 11-Nov-2022 | 840.00 | 840.00 | 825.00 | 825.00 | 6,636,800 | 0 |
| 10-Nov-2022 | 835.00 | 835.00 | 820.00 | 830.00 | 16,419,700 | 0 |
| 09-Nov-2022 | 825.00 | 840.00 | 825.00 | 830.00 | 18,366,900 | 0 |
| 08-Nov-2022 | 810.00 | 835.00 | 805.00 | 825.00 | 19,293,500 | 0 |
| 07-Nov-2022 | 805.00 | 815.00 | 790.00 | 800.00 | 32,714,700 | 0 |
| 04-Nov-2022 | 810.00 | 815.00 | 805.00 | 815.00 | 16,820,400 | 0 |
| 03-Nov-2022 | 815.00 | 825.00 | 810.00 | 815.00 | 14,311,900 | 0 |
| 02-Nov-2022 | 815.00 | 830.00 | 815.00 | 815.00 | 8,978,900 | 0 |
| 01-Nov-2022 | 820.00 | 830.00 | 815.00 | 815.00 | 9,454,600 | 0 |
| 31-Oct-2022 | 845.00 | 850.00 | 820.00 | 820.00 | 33,215,200 | 0 |
| 28-Oct-2022 | 830.00 | 845.00 | 820.00 | 835.00 | 22,225,400 | 0 |
| 27-Oct-2022 | 810.00 | 835.00 | 810.00 | 825.00 | 16,976,300 | 0 |