| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 152.00 | 152.00 | 143.00 | 143.00 | 8,982,700 | 0 |
| 15-Mar-2023 | 155.00 | 160.00 | 149.00 | 153.00 | 645,100 | 0 |
| 14-Mar-2023 | 154.00 | 164.00 | 153.00 | 155.00 | 7,778,900 | 0 |
| 13-Mar-2023 | 164.00 | 164.00 | 153.00 | 160.00 | 227,500 | 0 |
| 10-Mar-2023 | 169.00 | 190.00 | 162.00 | 164.00 | 8,113,300 | 0 |
| 09-Mar-2023 | 176.00 | 176.00 | 168.00 | 169.00 | 7,370,300 | 0 |
| 08-Mar-2023 | 187.00 | 187.00 | 175.00 | 176.00 | 448,300 | 0 |
| 07-Mar-2023 | 192.00 | 194.00 | 186.00 | 187.00 | 3,608,900 | 0 |
| 06-Mar-2023 | 196.00 | 198.00 | 192.00 | 192.00 | 349,800 | 0 |
| 03-Mar-2023 | 196.00 | 202.00 | 195.00 | 196.00 | 122,500 | 0 |
| 02-Mar-2023 | 197.00 | 206.00 | 194.00 | 199.00 | 3,381,800 | 0 |
| 01-Mar-2023 | 195.00 | 198.00 | 195.00 | 197.00 | 148,100 | 0 |
| 28-Feb-2023 | 196.00 | 208.00 | 194.00 | 197.00 | 3,837,800 | 0 |
| 27-Feb-2023 | 197.00 | 199.00 | 195.00 | 196.00 | 158,200 | 0 |
| 24-Feb-2023 | 200.00 | 202.00 | 195.00 | 197.00 | 3,095,200 | 0 |
| 23-Feb-2023 | 196.00 | 212.00 | 195.00 | 197.00 | 3,407,400 | 0 |
| 22-Feb-2023 | 198.00 | 202.00 | 196.00 | 196.00 | 84,300 | 0 |
| 21-Feb-2023 | 199.00 | 202.00 | 197.00 | 198.00 | 5,932,200 | 0 |
| 20-Feb-2023 | 198.00 | 224.00 | 197.00 | 199.00 | 682,200 | 0 |
| 17-Feb-2023 | 200.00 | 204.00 | 198.00 | 198.00 | 285,900 | 0 |
| 16-Feb-2023 | 202.00 | 206.00 | 200.00 | 200.00 | 827,200 | 0 |
| 15-Feb-2023 | 206.00 | 210.00 | 200.00 | 200.00 | 454,800 | 0 |
| 14-Feb-2023 | 210.00 | 210.00 | 204.00 | 206.00 | 226,200 | 0 |
| 13-Feb-2023 | 212.00 | 212.00 | 206.00 | 208.00 | 220,600 | 0 |
| 10-Feb-2023 | 210.00 | 210.00 | 206.00 | 206.00 | 79,300 | 0 |
| 09-Feb-2023 | 210.00 | 210.00 | 204.00 | 210.00 | 140,100 | 0 |
| 08-Feb-2023 | 204.00 | 218.00 | 202.00 | 210.00 | 808,800 | 0 |
| 07-Feb-2023 | 208.00 | 208.00 | 204.00 | 206.00 | 31,300 | 0 |
| 06-Feb-2023 | 210.00 | 210.00 | 204.00 | 204.00 | 141,200 | 0 |
| 03-Feb-2023 | 212.00 | 212.00 | 204.00 | 206.00 | 253,000 | 0 |
| 02-Feb-2023 | 210.00 | 212.00 | 208.00 | 212.00 | 116,700 | 0 |
| 01-Feb-2023 | 214.00 | 214.00 | 210.00 | 214.00 | 275,600 | 0 |
| 31-Jan-2023 | 212.00 | 214.00 | 210.00 | 214.00 | 109,300 | 0 |
| 30-Jan-2023 | 210.00 | 216.00 | 210.00 | 212.00 | 196,000 | 0 |
| 27-Jan-2023 | 202.00 | 212.00 | 202.00 | 210.00 | 250,800 | 0 |
| 26-Jan-2023 | 208.00 | 208.00 | 200.00 | 202.00 | 129,700 | 0 |
| 25-Jan-2023 | 206.00 | 210.00 | 196.00 | 208.00 | 342,400 | 0 |
| 24-Jan-2023 | 200.00 | 206.00 | 200.00 | 202.00 | 102,000 | 0 |
| 20-Jan-2023 | 202.00 | 204.00 | 200.00 | 200.00 | 88,300 | 0 |
| 19-Jan-2023 | 206.00 | 206.00 | 200.00 | 202.00 | 50,700 | 0 |
| 18-Jan-2023 | 208.00 | 208.00 | 200.00 | 206.00 | 12,300 | 0 |
| 17-Jan-2023 | 206.00 | 212.00 | 202.00 | 204.00 | 60,000 | 0 |
| 16-Jan-2023 | 198.00 | 214.00 | 198.00 | 202.00 | 285,000 | 0 |
| 13-Jan-2023 | 202.00 | 202.00 | 194.00 | 199.00 | 65,400 | 0 |
| 12-Jan-2023 | 204.00 | 204.00 | 199.00 | 202.00 | 58,200 | 0 |
| 11-Jan-2023 | 210.00 | 216.00 | 199.00 | 202.00 | 178,100 | 0 |
| 10-Jan-2023 | 208.00 | 218.00 | 200.00 | 200.00 | 377,100 | 0 |
| 09-Jan-2023 | 212.00 | 216.00 | 208.00 | 210.00 | 155,400 | 0 |
| 06-Jan-2023 | 212.00 | 216.00 | 210.00 | 216.00 | 185,000 | 0 |
| 05-Jan-2023 | 222.00 | 222.00 | 216.00 | 216.00 | 81,700 | 0 |
| 04-Jan-2023 | 220.00 | 228.00 | 220.00 | 222.00 | 130,200 | 0 |
| 03-Jan-2023 | 220.00 | 228.00 | 218.00 | 220.00 | 77,200 | 0 |
| 02-Jan-2023 | 224.00 | 224.00 | 218.00 | 220.00 | 82,300 | 0 |
| 30-Dec-2022 | 222.00 | 228.00 | 222.00 | 224.00 | 18,300 | 0 |
| 29-Dec-2022 | 222.00 | 226.00 | 222.00 | 222.00 | 247,500 | 0 |
| 28-Dec-2022 | 228.00 | 228.00 | 218.00 | 222.00 | 40,300 | 0 |
| 27-Dec-2022 | 224.00 | 232.00 | 216.00 | 222.00 | 370,300 | 0 |
| 26-Dec-2022 | 220.00 | 224.00 | 220.00 | 222.00 | 267,200 | 0 |
| 23-Dec-2022 | 220.00 | 228.00 | 216.00 | 218.00 | 154,300 | 0 |
| 22-Dec-2022 | 224.00 | 224.00 | 216.00 | 218.00 | 25,700 | 0 |
| 21-Dec-2022 | 220.00 | 224.00 | 216.00 | 220.00 | 174,800 | 0 |
| 20-Dec-2022 | 226.00 | 228.00 | 218.00 | 224.00 | 50,200 | 0 |
| 19-Dec-2022 | 232.00 | 232.00 | 216.00 | 220.00 | 86,400 | 0 |
| 16-Dec-2022 | 230.00 | 230.00 | 218.00 | 224.00 | 51,100 | 0 |
| 15-Dec-2022 | 232.00 | 232.00 | 218.00 | 224.00 | 125,700 | 0 |
| 14-Dec-2022 | 228.00 | 232.00 | 222.00 | 228.00 | 73,800 | 0 |
| 13-Dec-2022 | 222.00 | 238.00 | 218.00 | 226.00 | 296,500 | 0 |
| 12-Dec-2022 | 226.00 | 230.00 | 222.00 | 222.00 | 96,500 | 0 |
| 09-Dec-2022 | 228.00 | 230.00 | 224.00 | 228.00 | 15,500 | 0 |
| 08-Dec-2022 | 238.00 | 240.00 | 224.00 | 230.00 | 85,200 | 0 |
| 07-Dec-2022 | 234.00 | 234.00 | 228.00 | 234.00 | 165,100 | 0 |
| 06-Dec-2022 | 240.00 | 240.00 | 230.00 | 234.00 | 208,400 | 0 |
| 05-Dec-2022 | 246.00 | 246.00 | 236.00 | 240.00 | 124,800 | 0 |
| 02-Dec-2022 | 240.00 | 246.00 | 238.00 | 240.00 | 201,700 | 0 |
| 01-Dec-2022 | 244.00 | 252.00 | 240.00 | 244.00 | 349,200 | 0 |
| 30-Nov-2022 | 246.00 | 250.00 | 238.00 | 242.00 | 947,000 | 0 |
| 29-Nov-2022 | 246.00 | 250.00 | 238.00 | 242.00 | 951,400 | 0 |
| 28-Nov-2022 | 258.00 | 260.00 | 246.00 | 246.00 | 480,700 | 0 |
| 25-Nov-2022 | 260.00 | 260.00 | 252.00 | 254.00 | 323,500 | 0 |
| 24-Nov-2022 | 260.00 | 260.00 | 248.00 | 258.00 | 797,800 | 0 |
| 23-Nov-2022 | 248.00 | 262.00 | 240.00 | 252.00 | 1,262,700 | 0 |
| 22-Nov-2022 | 250.00 | 252.00 | 244.00 | 248.00 | 391,400 | 0 |
| 21-Nov-2022 | 242.00 | 266.00 | 242.00 | 248.00 | 957,300 | 0 |
| 18-Nov-2022 | 238.00 | 244.00 | 236.00 | 242.00 | 187,000 | 0 |
| 17-Nov-2022 | 240.00 | 242.00 | 234.00 | 238.00 | 414,500 | 0 |
| 16-Nov-2022 | 252.00 | 256.00 | 236.00 | 242.00 | 1,875,400 | 0 |
| 15-Nov-2022 | 230.00 | 278.00 | 230.00 | 252.00 | 6,653,400 | 0 |
| 14-Nov-2022 | 230.00 | 232.00 | 226.00 | 230.00 | 171,700 | 0 |
| 11-Nov-2022 | 232.00 | 234.00 | 228.00 | 230.00 | 184,800 | 0 |
| 10-Nov-2022 | 232.00 | 238.00 | 224.00 | 230.00 | 255,300 | 0 |
| 09-Nov-2022 | 226.00 | 240.00 | 222.00 | 232.00 | 1,018,700 | 0 |
| 08-Nov-2022 | 228.00 | 228.00 | 224.00 | 226.00 | 259,500 | 0 |
| 07-Nov-2022 | 226.00 | 226.00 | 224.00 | 226.00 | 73,300 | 0 |
| 04-Nov-2022 | 222.00 | 226.00 | 222.00 | 224.00 | 91,100 | 0 |
| 03-Nov-2022 | 228.00 | 228.00 | 220.00 | 222.00 | 297,800 | 0 |
| 02-Nov-2022 | 222.00 | 228.00 | 222.00 | 222.00 | 199,900 | 0 |
| 01-Nov-2022 | 232.00 | 234.00 | 222.00 | 222.00 | 346,600 | 0 |
| 31-Oct-2022 | 230.00 | 232.00 | 228.00 | 232.00 | 158,600 | 0 |
| 28-Oct-2022 | 228.00 | 230.00 | 224.00 | 230.00 | 258,300 | 0 |
| 27-Oct-2022 | 226.00 | 232.00 | 224.00 | 228.00 | 319,400 | 0 |