| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 218.00 | 232.00 | 216.00 | 220.00 | 301,000 | 0 |
| 15-Mar-2023 | 236.00 | 236.00 | 220.00 | 220.00 | 1,129,100 | 0 |
| 14-Mar-2023 | 236.00 | 238.00 | 234.00 | 234.00 | 148,400 | 0 |
| 13-Mar-2023 | 238.00 | 242.00 | 238.00 | 240.00 | 149,000 | 0 |
| 10-Mar-2023 | 242.00 | 246.00 | 236.00 | 238.00 | 264,800 | 0 |
| 09-Mar-2023 | 240.00 | 246.00 | 238.00 | 242.00 | 114,100 | 0 |
| 08-Mar-2023 | 246.00 | 248.00 | 236.00 | 242.00 | 344,100 | 0 |
| 07-Mar-2023 | 246.00 | 248.00 | 242.00 | 246.00 | 145,600 | 0 |
| 06-Mar-2023 | 248.00 | 250.00 | 242.00 | 248.00 | 301,000 | 0 |
| 03-Mar-2023 | 246.00 | 262.00 | 244.00 | 250.00 | 526,300 | 0 |
| 02-Mar-2023 | 248.00 | 250.00 | 244.00 | 246.00 | 570,700 | 0 |
| 01-Mar-2023 | 250.00 | 254.00 | 244.00 | 248.00 | 139,800 | 0 |
| 28-Feb-2023 | 248.00 | 254.00 | 238.00 | 250.00 | 266,400 | 0 |
| 27-Feb-2023 | 248.00 | 250.00 | 244.00 | 248.00 | 158,800 | 0 |
| 24-Feb-2023 | 248.00 | 250.00 | 234.00 | 248.00 | 202,000 | 0 |
| 23-Feb-2023 | 244.00 | 248.00 | 242.00 | 248.00 | 160,200 | 0 |
| 22-Feb-2023 | 244.00 | 248.00 | 238.00 | 244.00 | 163,000 | 0 |
| 21-Feb-2023 | 248.00 | 248.00 | 244.00 | 244.00 | 149,600 | 0 |
| 20-Feb-2023 | 246.00 | 250.00 | 244.00 | 248.00 | 113,000 | 0 |
| 17-Feb-2023 | 246.00 | 250.00 | 244.00 | 246.00 | 321,100 | 0 |
| 16-Feb-2023 | 250.00 | 250.00 | 244.00 | 246.00 | 156,500 | 0 |
| 15-Feb-2023 | 256.00 | 256.00 | 244.00 | 250.00 | 348,200 | 0 |
| 14-Feb-2023 | 244.00 | 252.00 | 238.00 | 252.00 | 374,500 | 0 |
| 13-Feb-2023 | 248.00 | 254.00 | 244.00 | 246.00 | 493,800 | 0 |
| 10-Feb-2023 | 260.00 | 260.00 | 242.00 | 244.00 | 3,879,500 | 0 |
| 09-Feb-2023 | 260.00 | 260.00 | 256.00 | 260.00 | 344,000 | 0 |
| 08-Feb-2023 | 264.00 | 264.00 | 258.00 | 260.00 | 883,200 | 0 |
| 07-Feb-2023 | 256.00 | 266.00 | 256.00 | 264.00 | 920,200 | 0 |
| 06-Feb-2023 | 264.00 | 270.00 | 256.00 | 256.00 | 992,200 | 0 |
| 03-Feb-2023 | 266.00 | 270.00 | 262.00 | 264.00 | 479,200 | 0 |
| 02-Feb-2023 | 268.00 | 274.00 | 266.00 | 266.00 | 606,500 | 0 |
| 01-Feb-2023 | 264.00 | 274.00 | 264.00 | 266.00 | 1,062,100 | 0 |
| 31-Jan-2023 | 266.00 | 270.00 | 262.00 | 264.00 | 218,900 | 0 |
| 30-Jan-2023 | 264.00 | 270.00 | 262.00 | 266.00 | 589,800 | 0 |
| 27-Jan-2023 | 270.00 | 272.00 | 264.00 | 266.00 | 872,100 | 0 |
| 26-Jan-2023 | 268.00 | 272.00 | 258.00 | 270.00 | 938,600 | 0 |
| 25-Jan-2023 | 282.00 | 282.00 | 264.00 | 268.00 | 3,089,600 | 0 |
| 24-Jan-2023 | 280.00 | 286.00 | 272.00 | 282.00 | 781,700 | 0 |
| 20-Jan-2023 | 288.00 | 304.00 | 276.00 | 282.00 | 2,095,400 | 0 |
| 19-Jan-2023 | 272.00 | 308.00 | 272.00 | 286.00 | 2,635,600 | 0 |
| 18-Jan-2023 | 262.00 | 274.00 | 260.00 | 270.00 | 1,858,800 | 0 |
| 17-Jan-2023 | 266.00 | 268.00 | 258.00 | 264.00 | 1,030,600 | 0 |
| 16-Jan-2023 | 266.00 | 280.00 | 260.00 | 266.00 | 326,500 | 0 |
| 13-Jan-2023 | 264.00 | 278.00 | 260.00 | 266.00 | 353,200 | 0 |
| 12-Jan-2023 | 262.00 | 266.00 | 258.00 | 258.00 | 86,300 | 0 |
| 11-Jan-2023 | 260.00 | 268.00 | 258.00 | 262.00 | 249,000 | 0 |
| 10-Jan-2023 | 262.00 | 264.00 | 252.00 | 258.00 | 886,800 | 0 |
| 09-Jan-2023 | 264.00 | 268.00 | 258.00 | 262.00 | 699,300 | 0 |
| 06-Jan-2023 | 268.00 | 278.00 | 256.00 | 264.00 | 783,700 | 0 |
| 05-Jan-2023 | 284.00 | 284.00 | 268.00 | 268.00 | 2,150,700 | 0 |
| 04-Jan-2023 | 288.00 | 292.00 | 282.00 | 284.00 | 771,700 | 0 |
| 03-Jan-2023 | 290.00 | 294.00 | 284.00 | 288.00 | 1,510,100 | 0 |
| 02-Jan-2023 | 298.00 | 300.00 | 288.00 | 290.00 | 754,700 | 0 |
| 30-Dec-2022 | 300.00 | 304.00 | 292.00 | 296.00 | 1,812,500 | 0 |
| 29-Dec-2022 | 290.00 | 312.00 | 286.00 | 300.00 | 1,935,700 | 0 |
| 28-Dec-2022 | 294.00 | 296.00 | 290.00 | 292.00 | 173,500 | 0 |
| 27-Dec-2022 | 292.00 | 298.00 | 290.00 | 294.00 | 287,900 | 0 |
| 26-Dec-2022 | 298.00 | 298.00 | 288.00 | 296.00 | 486,000 | 0 |
| 23-Dec-2022 | 296.00 | 302.00 | 292.00 | 298.00 | 565,900 | 0 |
| 22-Dec-2022 | 302.00 | 308.00 | 296.00 | 302.00 | 460,000 | 0 |
| 21-Dec-2022 | 302.00 | 304.00 | 296.00 | 302.00 | 578,500 | 0 |
| 20-Dec-2022 | 296.00 | 304.00 | 294.00 | 302.00 | 706,000 | 0 |
| 19-Dec-2022 | 316.00 | 316.00 | 296.00 | 298.00 | 1,958,400 | 0 |
| 16-Dec-2022 | 292.00 | 314.00 | 292.00 | 306.00 | 4,322,600 | 0 |
| 15-Dec-2022 | 292.00 | 300.00 | 292.00 | 292.00 | 359,900 | 0 |
| 14-Dec-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 793,600 | 0 |
| 13-Dec-2022 | 304.00 | 308.00 | 292.00 | 294.00 | 1,476,000 | 0 |
| 12-Dec-2022 | 300.00 | 306.00 | 294.00 | 300.00 | 1,368,200 | 0 |
| 09-Dec-2022 | 300.00 | 318.00 | 294.00 | 300.00 | 1,260,300 | 0 |
| 08-Dec-2022 | 302.00 | 306.00 | 282.00 | 298.00 | 2,001,200 | 0 |
| 07-Dec-2022 | 320.00 | 328.00 | 298.00 | 302.00 | 2,682,400 | 0 |
| 06-Dec-2022 | 326.00 | 334.00 | 318.00 | 320.00 | 1,102,000 | 0 |
| 05-Dec-2022 | 328.00 | 340.00 | 318.00 | 326.00 | 2,701,500 | 0 |
| 02-Dec-2022 | 340.00 | 344.00 | 324.00 | 326.00 | 1,470,300 | 0 |
| 01-Dec-2022 | 344.00 | 350.00 | 322.00 | 340.00 | 2,157,600 | 0 |
| 30-Nov-2022 | 342.00 | 358.00 | 342.00 | 344.00 | 1,748,300 | 0 |
| 29-Nov-2022 | 364.00 | 370.00 | 338.00 | 344.00 | 5,122,800 | 0 |
| 28-Nov-2022 | 394.00 | 396.00 | 362.00 | 362.00 | 5,953,300 | 0 |
| 25-Nov-2022 | 370.00 | 412.00 | 360.00 | 388.00 | 22,244,300 | 0 |
| 24-Nov-2022 | 364.00 | 368.00 | 340.00 | 352.00 | 5,324,000 | 0 |
| 23-Nov-2022 | 300.00 | 374.00 | 296.00 | 364.00 | 20,204,900 | 0 |
| 22-Nov-2022 | 298.00 | 300.00 | 294.00 | 300.00 | 2,669,300 | 0 |
| 21-Nov-2022 | 300.00 | 300.00 | 294.00 | 298.00 | 3,507,600 | 0 |
| 18-Nov-2022 | 296.00 | 298.00 | 290.00 | 298.00 | 736,700 | 0 |
| 17-Nov-2022 | 298.00 | 300.00 | 284.00 | 296.00 | 954,000 | 0 |
| 16-Nov-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 2,071,200 | 0 |
| 15-Nov-2022 | 302.00 | 302.00 | 286.00 | 300.00 | 2,948,300 | 0 |
| 14-Nov-2022 | 276.00 | 300.00 | 274.00 | 300.00 | 3,533,900 | 0 |
| 11-Nov-2022 | 272.00 | 272.00 | 252.00 | 272.00 | 1,441,000 | 0 |
| 10-Nov-2022 | 290.00 | 292.00 | 270.00 | 270.00 | 2,292,700 | 0 |
| 09-Nov-2022 | 290.00 | 294.00 | 286.00 | 290.00 | 667,300 | 0 |
| 08-Nov-2022 | 294.00 | 294.00 | 288.00 | 290.00 | 822,600 | 0 |
| 07-Nov-2022 | 288.00 | 296.00 | 280.00 | 292.00 | 1,604,000 | 0 |
| 04-Nov-2022 | 300.00 | 300.00 | 280.00 | 284.00 | 2,351,200 | 0 |
| 03-Nov-2022 | 318.00 | 328.00 | 294.00 | 300.00 | 4,039,700 | 0 |
| 02-Nov-2022 | 340.00 | 344.00 | 314.00 | 316.00 | 1,969,600 | 0 |
| 01-Nov-2022 | 346.00 | 346.00 | 334.00 | 334.00 | 1,295,900 | 0 |
| 31-Oct-2022 | 346.00 | 346.00 | 340.00 | 346.00 | 657,300 | 0 |
| 28-Oct-2022 | 358.00 | 358.00 | 344.00 | 346.00 | 1,358,000 | 0 |
| 27-Oct-2022 | 358.00 | 364.00 | 356.00 | 358.00 | 3,181,800 | 0 |