| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 555.00 | 560.00 | 555.00 | 555.00 | 1,502,800 | 0 |
| 15-Mar-2023 | 560.00 | 565.00 | 555.00 | 555.00 | 1,798,700 | 0 |
| 14-Mar-2023 | 565.00 | 565.00 | 560.00 | 560.00 | 2,593,700 | 0 |
| 13-Mar-2023 | 565.00 | 570.00 | 560.00 | 560.00 | 4,214,600 | 0 |
| 10-Mar-2023 | 560.00 | 565.00 | 555.00 | 565.00 | 1,904,200 | 0 |
| 09-Mar-2023 | 560.00 | 565.00 | 555.00 | 560.00 | 373,800 | 0 |
| 08-Mar-2023 | 560.00 | 560.00 | 550.00 | 560.00 | 1,371,800 | 0 |
| 07-Mar-2023 | 555.00 | 565.00 | 550.00 | 560.00 | 825,700 | 0 |
| 06-Mar-2023 | 570.00 | 570.00 | 545.00 | 560.00 | 9,806,200 | 0 |
| 03-Mar-2023 | 585.00 | 590.00 | 570.00 | 570.00 | 1,212,800 | 0 |
| 02-Mar-2023 | 590.00 | 595.00 | 575.00 | 585.00 | 844,700 | 0 |
| 01-Mar-2023 | 600.00 | 600.00 | 580.00 | 590.00 | 1,452,300 | 0 |
| 28-Feb-2023 | 570.00 | 600.00 | 565.00 | 600.00 | 4,845,600 | 0 |
| 27-Feb-2023 | 575.00 | 580.00 | 555.00 | 570.00 | 2,757,500 | 0 |
| 24-Feb-2023 | 570.00 | 575.00 | 565.00 | 575.00 | 412,500 | 0 |
| 23-Feb-2023 | 555.00 | 575.00 | 555.00 | 570.00 | 1,039,400 | 0 |
| 22-Feb-2023 | 565.00 | 565.00 | 540.00 | 555.00 | 3,344,200 | 0 |
| 21-Feb-2023 | 570.00 | 575.00 | 565.00 | 565.00 | 931,100 | 0 |
| 20-Feb-2023 | 575.00 | 580.00 | 570.00 | 570.00 | 904,400 | 0 |
| 17-Feb-2023 | 580.00 | 585.00 | 575.00 | 575.00 | 691,000 | 0 |
| 16-Feb-2023 | 585.00 | 590.00 | 570.00 | 580.00 | 2,970,500 | 0 |
| 15-Feb-2023 | 585.00 | 585.00 | 575.00 | 580.00 | 1,030,100 | 0 |
| 14-Feb-2023 | 585.00 | 595.00 | 575.00 | 585.00 | 1,509,800 | 0 |
| 13-Feb-2023 | 575.00 | 590.00 | 570.00 | 585.00 | 1,383,400 | 0 |
| 10-Feb-2023 | 585.00 | 590.00 | 570.00 | 575.00 | 1,954,000 | 0 |
| 09-Feb-2023 | 585.00 | 595.00 | 580.00 | 590.00 | 2,055,900 | 0 |
| 08-Feb-2023 | 595.00 | 600.00 | 575.00 | 580.00 | 3,256,900 | 0 |
| 07-Feb-2023 | 600.00 | 605.00 | 590.00 | 600.00 | 1,819,800 | 0 |
| 06-Feb-2023 | 600.00 | 605.00 | 585.00 | 600.00 | 3,800,300 | 0 |
| 03-Feb-2023 | 585.00 | 610.00 | 580.00 | 600.00 | 13,642,600 | 0 |
| 02-Feb-2023 | 570.00 | 580.00 | 560.00 | 580.00 | 2,909,400 | 0 |
| 01-Feb-2023 | 560.00 | 570.00 | 555.00 | 560.00 | 1,102,400 | 0 |
| 31-Jan-2023 | 565.00 | 570.00 | 555.00 | 560.00 | 2,276,700 | 0 |
| 30-Jan-2023 | 565.00 | 570.00 | 560.00 | 565.00 | 593,700 | 0 |
| 27-Jan-2023 | 575.00 | 575.00 | 560.00 | 565.00 | 1,148,500 | 0 |
| 26-Jan-2023 | 570.00 | 580.00 | 560.00 | 575.00 | 1,684,000 | 0 |
| 25-Jan-2023 | 570.00 | 575.00 | 560.00 | 570.00 | 921,300 | 0 |
| 24-Jan-2023 | 560.00 | 570.00 | 560.00 | 570.00 | 1,073,400 | 0 |
| 20-Jan-2023 | 565.00 | 575.00 | 555.00 | 560.00 | 1,019,400 | 0 |
| 19-Jan-2023 | 535.00 | 565.00 | 535.00 | 565.00 | 1,876,400 | 0 |
| 18-Jan-2023 | 545.00 | 550.00 | 535.00 | 535.00 | 1,446,200 | 0 |
| 17-Jan-2023 | 545.00 | 555.00 | 540.00 | 540.00 | 2,751,500 | 0 |
| 16-Jan-2023 | 545.00 | 550.00 | 535.00 | 545.00 | 533,300 | 0 |
| 13-Jan-2023 | 545.00 | 550.00 | 535.00 | 545.00 | 1,166,900 | 0 |
| 12-Jan-2023 | 535.00 | 545.00 | 530.00 | 540.00 | 706,800 | 0 |
| 11-Jan-2023 | 530.00 | 540.00 | 525.00 | 535.00 | 1,083,300 | 0 |
| 10-Jan-2023 | 540.00 | 545.00 | 525.00 | 530.00 | 1,195,100 | 0 |
| 09-Jan-2023 | 545.00 | 550.00 | 535.00 | 540.00 | 1,101,600 | 0 |
| 06-Jan-2023 | 530.00 | 545.00 | 525.00 | 545.00 | 985,400 | 0 |
| 05-Jan-2023 | 560.00 | 560.00 | 530.00 | 530.00 | 2,568,000 | 0 |
| 04-Jan-2023 | 550.00 | 560.00 | 550.00 | 550.00 | 675,900 | 0 |
| 03-Jan-2023 | 560.00 | 565.00 | 550.00 | 550.00 | 807,400 | 0 |
| 02-Jan-2023 | 580.00 | 580.00 | 555.00 | 560.00 | 792,400 | 0 |
| 30-Dec-2022 | 555.00 | 580.00 | 545.00 | 580.00 | 3,956,500 | 0 |
| 29-Dec-2022 | 555.00 | 565.00 | 550.00 | 555.00 | 1,799,900 | 0 |
| 28-Dec-2022 | 565.00 | 570.00 | 555.00 | 555.00 | 764,400 | 0 |
| 27-Dec-2022 | 570.00 | 570.00 | 555.00 | 560.00 | 396,100 | 0 |
| 26-Dec-2022 | 580.00 | 585.00 | 560.00 | 565.00 | 891,400 | 0 |
| 23-Dec-2022 | 575.00 | 595.00 | 560.00 | 580.00 | 4,285,200 | 0 |
| 22-Dec-2022 | 550.00 | 580.00 | 545.00 | 575.00 | 4,134,500 | 0 |
| 21-Dec-2022 | 530.00 | 550.00 | 525.00 | 550.00 | 2,154,400 | 0 |
| 20-Dec-2022 | 520.00 | 535.00 | 520.00 | 530.00 | 5,674,200 | 0 |
| 19-Dec-2022 | 535.00 | 535.00 | 520.00 | 525.00 | 7,101,900 | 0 |
| 16-Dec-2022 | 550.00 | 550.00 | 530.00 | 540.00 | 5,161,000 | 0 |
| 15-Dec-2022 | 550.00 | 555.00 | 550.00 | 550.00 | 794,800 | 0 |
| 14-Dec-2022 | 565.00 | 565.00 | 550.00 | 555.00 | 2,706,300 | 0 |
| 13-Dec-2022 | 575.00 | 575.00 | 550.00 | 565.00 | 8,026,900 | 0 |
| 12-Dec-2022 | 575.00 | 575.00 | 555.00 | 575.00 | 2,096,100 | 0 |
| 09-Dec-2022 | 570.00 | 580.00 | 560.00 | 575.00 | 3,282,700 | 0 |
| 08-Dec-2022 | 565.00 | 570.00 | 560.00 | 570.00 | 1,058,000 | 0 |
| 07-Dec-2022 | 555.00 | 565.00 | 550.00 | 565.00 | 1,041,700 | 0 |
| 06-Dec-2022 | 565.00 | 570.00 | 555.00 | 555.00 | 2,491,600 | 0 |
| 05-Dec-2022 | 585.00 | 585.00 | 565.00 | 565.00 | 3,629,800 | 0 |
| 02-Dec-2022 | 595.00 | 600.00 | 575.00 | 585.00 | 2,008,200 | 0 |
| 01-Dec-2022 | 610.00 | 615.00 | 590.00 | 595.00 | 4,301,700 | 0 |
| 30-Nov-2022 | 575.00 | 610.00 | 565.00 | 610.00 | 6,392,400 | 0 |
| 29-Nov-2022 | 570.00 | 580.00 | 565.00 | 575.00 | 4,646,300 | 0 |
| 28-Nov-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 4,295,900 | 0 |
| 25-Nov-2022 | 580.00 | 585.00 | 575.00 | 580.00 | 1,807,100 | 0 |
| 24-Nov-2022 | 585.00 | 585.00 | 575.00 | 580.00 | 2,197,300 | 0 |
| 23-Nov-2022 | 580.00 | 585.00 | 570.00 | 580.00 | 1,842,200 | 0 |
| 22-Nov-2022 | 590.00 | 590.00 | 575.00 | 580.00 | 1,604,300 | 0 |
| 21-Nov-2022 | 575.00 | 585.00 | 575.00 | 585.00 | 2,122,300 | 0 |
| 18-Nov-2022 | 580.00 | 585.00 | 575.00 | 575.00 | 1,750,000 | 0 |
| 17-Nov-2022 | 585.00 | 590.00 | 570.00 | 585.00 | 2,571,000 | 0 |
| 16-Nov-2022 | 585.00 | 585.00 | 570.00 | 585.00 | 2,858,600 | 0 |
| 15-Nov-2022 | 590.00 | 595.00 | 575.00 | 585.00 | 3,331,200 | 0 |
| 14-Nov-2022 | 595.00 | 600.00 | 580.00 | 585.00 | 2,184,400 | 0 |
| 11-Nov-2022 | 590.00 | 600.00 | 585.00 | 595.00 | 3,133,200 | 0 |
| 10-Nov-2022 | 590.00 | 595.00 | 580.00 | 590.00 | 2,665,900 | 0 |
| 09-Nov-2022 | 595.00 | 595.00 | 585.00 | 590.00 | 1,938,000 | 0 |
| 08-Nov-2022 | 585.00 | 595.00 | 580.00 | 595.00 | 1,280,000 | 0 |
| 07-Nov-2022 | 585.00 | 590.00 | 575.00 | 585.00 | 1,903,200 | 0 |
| 04-Nov-2022 | 590.00 | 590.00 | 575.00 | 585.00 | 1,194,600 | 0 |
| 03-Nov-2022 | 600.00 | 600.00 | 580.00 | 590.00 | 1,495,800 | 0 |
| 02-Nov-2022 | 600.00 | 605.00 | 590.00 | 600.00 | 3,844,400 | 0 |
| 01-Nov-2022 | 585.00 | 605.00 | 585.00 | 600.00 | 4,515,100 | 0 |
| 31-Oct-2022 | 565.00 | 590.00 | 560.00 | 585.00 | 3,381,000 | 0 |
| 28-Oct-2022 | 575.00 | 575.00 | 555.00 | 565.00 | 4,216,300 | 0 |
| 27-Oct-2022 | 590.00 | 595.00 | 565.00 | 570.00 | 4,541,700 | 0 |