| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 294.00 | 298.00 | 292.00 | 296.00 | 1,230,300 | 0 |
| 15-Mar-2023 | 294.00 | 298.00 | 292.00 | 294.00 | 1,152,300 | 0 |
| 14-Mar-2023 | 296.00 | 298.00 | 294.00 | 296.00 | 240,600 | 0 |
| 13-Mar-2023 | 298.00 | 298.00 | 296.00 | 298.00 | 290,600 | 0 |
| 10-Mar-2023 | 296.00 | 298.00 | 294.00 | 298.00 | 1,303,300 | 0 |
| 09-Mar-2023 | 294.00 | 298.00 | 294.00 | 296.00 | 1,051,500 | 0 |
| 08-Mar-2023 | 300.00 | 304.00 | 294.00 | 294.00 | 1,047,700 | 0 |
| 07-Mar-2023 | 296.00 | 298.00 | 292.00 | 294.00 | 1,255,100 | 0 |
| 06-Mar-2023 | 298.00 | 300.00 | 294.00 | 296.00 | 1,145,600 | 0 |
| 03-Mar-2023 | 294.00 | 298.00 | 292.00 | 298.00 | 1,150,200 | 0 |
| 02-Mar-2023 | 296.00 | 298.00 | 292.00 | 292.00 | 1,458,600 | 0 |
| 01-Mar-2023 | 294.00 | 298.00 | 294.00 | 296.00 | 1,083,900 | 0 |
| 28-Feb-2023 | 296.00 | 298.00 | 292.00 | 296.00 | 427,600 | 0 |
| 27-Feb-2023 | 296.00 | 298.00 | 294.00 | 296.00 | 1,166,700 | 0 |
| 24-Feb-2023 | 296.00 | 298.00 | 296.00 | 296.00 | 1,302,700 | 0 |
| 23-Feb-2023 | 296.00 | 298.00 | 296.00 | 296.00 | 1,234,100 | 0 |
| 22-Feb-2023 | 296.00 | 298.00 | 294.00 | 296.00 | 1,172,800 | 0 |
| 21-Feb-2023 | 298.00 | 300.00 | 296.00 | 296.00 | 273,800 | 0 |
| 20-Feb-2023 | 296.00 | 300.00 | 294.00 | 296.00 | 1,097,900 | 0 |
| 17-Feb-2023 | 296.00 | 300.00 | 296.00 | 296.00 | 1,355,900 | 0 |
| 16-Feb-2023 | 298.00 | 300.00 | 296.00 | 296.00 | 1,161,100 | 0 |
| 15-Feb-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,203,800 | 0 |
| 14-Feb-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,114,700 | 0 |
| 13-Feb-2023 | 296.00 | 298.00 | 296.00 | 298.00 | 1,289,100 | 0 |
| 10-Feb-2023 | 298.00 | 300.00 | 296.00 | 296.00 | 1,751,300 | 0 |
| 09-Feb-2023 | 300.00 | 300.00 | 296.00 | 298.00 | 1,223,400 | 0 |
| 08-Feb-2023 | 298.00 | 300.00 | 298.00 | 300.00 | 967,300 | 0 |
| 07-Feb-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,233,700 | 0 |
| 06-Feb-2023 | 298.00 | 300.00 | 296.00 | 296.00 | 1,393,900 | 0 |
| 03-Feb-2023 | 298.00 | 300.00 | 296.00 | 298.00 | 1,640,200 | 0 |
| 02-Feb-2023 | 300.00 | 302.00 | 298.00 | 298.00 | 2,663,800 | 0 |
| 01-Feb-2023 | 300.00 | 302.00 | 298.00 | 300.00 | 1,650,500 | 0 |
| 31-Jan-2023 | 300.00 | 302.00 | 298.00 | 298.00 | 1,241,200 | 0 |
| 30-Jan-2023 | 302.00 | 302.00 | 298.00 | 298.00 | 2,027,200 | 0 |
| 27-Jan-2023 | 302.00 | 302.00 | 298.00 | 302.00 | 1,137,500 | 0 |
| 26-Jan-2023 | 298.00 | 302.00 | 296.00 | 302.00 | 1,327,400 | 0 |
| 25-Jan-2023 | 302.00 | 302.00 | 298.00 | 298.00 | 378,700 | 0 |
| 24-Jan-2023 | 306.00 | 308.00 | 298.00 | 300.00 | 1,539,000 | 0 |
| 20-Jan-2023 | 300.00 | 308.00 | 300.00 | 306.00 | 2,169,300 | 0 |
| 19-Jan-2023 | 302.00 | 304.00 | 296.00 | 302.00 | 1,473,700 | 0 |
| 18-Jan-2023 | 302.00 | 302.00 | 298.00 | 302.00 | 1,309,200 | 0 |
| 17-Jan-2023 | 298.00 | 304.00 | 298.00 | 302.00 | 2,216,000 | 0 |
| 16-Jan-2023 | 296.00 | 298.00 | 292.00 | 296.00 | 1,141,700 | 0 |
| 13-Jan-2023 | 296.00 | 298.00 | 292.00 | 296.00 | 1,194,100 | 0 |
| 12-Jan-2023 | 296.00 | 298.00 | 294.00 | 294.00 | 1,145,100 | 0 |
| 11-Jan-2023 | 296.00 | 296.00 | 292.00 | 296.00 | 1,130,200 | 0 |
| 10-Jan-2023 | 298.00 | 298.00 | 292.00 | 292.00 | 2,209,100 | 0 |
| 09-Jan-2023 | 296.00 | 296.00 | 292.00 | 296.00 | 1,134,300 | 0 |
| 06-Jan-2023 | 298.00 | 300.00 | 296.00 | 296.00 | 281,200 | 0 |
| 05-Jan-2023 | 306.00 | 306.00 | 292.00 | 298.00 | 2,219,100 | 0 |
| 04-Jan-2023 | 298.00 | 308.00 | 296.00 | 304.00 | 2,743,900 | 0 |
| 03-Jan-2023 | 304.00 | 306.00 | 298.00 | 302.00 | 511,200 | 0 |
| 02-Jan-2023 | 310.00 | 310.00 | 302.00 | 304.00 | 470,700 | 0 |
| 30-Dec-2022 | 298.00 | 310.00 | 296.00 | 310.00 | 4,802,200 | 0 |
| 29-Dec-2022 | 304.00 | 306.00 | 296.00 | 298.00 | 2,312,800 | 0 |
| 28-Dec-2022 | 296.00 | 308.00 | 296.00 | 304.00 | 6,210,900 | 0 |
| 27-Dec-2022 | 296.00 | 300.00 | 294.00 | 296.00 | 1,085,200 | 0 |
| 26-Dec-2022 | 296.00 | 300.00 | 296.00 | 296.00 | 190,200 | 0 |
| 23-Dec-2022 | 298.00 | 300.00 | 296.00 | 296.00 | 2,558,200 | 0 |
| 22-Dec-2022 | 298.00 | 300.00 | 296.00 | 298.00 | 1,183,100 | 0 |
| 21-Dec-2022 | 304.00 | 306.00 | 296.00 | 298.00 | 1,534,400 | 0 |
| 20-Dec-2022 | 296.00 | 308.00 | 294.00 | 304.00 | 5,010,700 | 0 |
| 19-Dec-2022 | 304.00 | 304.00 | 294.00 | 296.00 | 1,393,800 | 0 |
| 16-Dec-2022 | 306.00 | 314.00 | 304.00 | 304.00 | 2,337,400 | 0 |
| 15-Dec-2022 | 310.00 | 310.00 | 300.00 | 306.00 | 3,715,400 | 0 |
| 14-Dec-2022 | 298.00 | 310.00 | 296.00 | 308.00 | 4,811,300 | 0 |
| 13-Dec-2022 | 298.00 | 300.00 | 294.00 | 298.00 | 2,733,400 | 0 |
| 12-Dec-2022 | 298.00 | 300.00 | 292.00 | 296.00 | 5,522,400 | 0 |
| 09-Dec-2022 | 294.00 | 300.00 | 294.00 | 296.00 | 4,081,800 | 0 |
| 08-Dec-2022 | 294.00 | 296.00 | 290.00 | 292.00 | 2,955,800 | 0 |
| 07-Dec-2022 | 292.00 | 296.00 | 290.00 | 294.00 | 1,686,900 | 0 |
| 06-Dec-2022 | 296.00 | 300.00 | 292.00 | 292.00 | 1,867,000 | 0 |
| 05-Dec-2022 | 296.00 | 300.00 | 296.00 | 296.00 | 4,246,500 | 0 |
| 02-Dec-2022 | 300.00 | 300.00 | 294.00 | 296.00 | 526,700 | 0 |
| 01-Dec-2022 | 304.00 | 306.00 | 288.00 | 300.00 | 2,907,900 | 0 |
| 30-Nov-2022 | 302.00 | 312.00 | 302.00 | 304.00 | 6,930,300 | 0 |
| 29-Nov-2022 | 310.00 | 310.00 | 302.00 | 302.00 | 816,200 | 0 |
| 28-Nov-2022 | 312.00 | 316.00 | 304.00 | 310.00 | 3,194,100 | 0 |
| 25-Nov-2022 | 298.00 | 330.00 | 298.00 | 312.00 | 13,187,900 | 0 |
| 24-Nov-2022 | 296.00 | 298.00 | 294.00 | 298.00 | 1,790,100 | 0 |
| 23-Nov-2022 | 300.00 | 302.00 | 288.00 | 296.00 | 2,577,800 | 0 |
| 22-Nov-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 2,491,000 | 0 |
| 21-Nov-2022 | 300.00 | 302.00 | 300.00 | 300.00 | 1,459,700 | 0 |
| 18-Nov-2022 | 302.00 | 306.00 | 300.00 | 300.00 | 2,713,600 | 0 |
| 17-Nov-2022 | 300.00 | 302.00 | 296.00 | 302.00 | 1,852,300 | 0 |
| 16-Nov-2022 | 302.00 | 302.00 | 296.00 | 300.00 | 907,800 | 0 |
| 15-Nov-2022 | 302.00 | 304.00 | 300.00 | 302.00 | 433,700 | 0 |
| 14-Nov-2022 | 304.00 | 308.00 | 300.00 | 302.00 | 4,401,500 | 0 |
| 11-Nov-2022 | 300.00 | 308.00 | 298.00 | 304.00 | 3,189,800 | 0 |
| 10-Nov-2022 | 318.00 | 318.00 | 296.00 | 300.00 | 6,404,700 | 0 |
| 09-Nov-2022 | 316.00 | 320.00 | 314.00 | 318.00 | 1,356,100 | 0 |
| 08-Nov-2022 | 320.00 | 322.00 | 316.00 | 316.00 | 1,393,100 | 0 |
| 07-Nov-2022 | 320.00 | 330.00 | 318.00 | 318.00 | 1,686,200 | 0 |
| 04-Nov-2022 | 320.00 | 328.00 | 316.00 | 320.00 | 1,979,800 | 0 |
| 03-Nov-2022 | 326.00 | 332.00 | 322.00 | 324.00 | 8,426,700 | 0 |
| 02-Nov-2022 | 312.00 | 322.00 | 312.00 | 322.00 | 4,407,700 | 0 |
| 01-Nov-2022 | 318.00 | 318.00 | 310.00 | 310.00 | 3,062,000 | 0 |
| 31-Oct-2022 | 304.00 | 318.00 | 300.00 | 314.00 | 5,471,200 | 0 |
| 28-Oct-2022 | 310.00 | 312.00 | 302.00 | 302.00 | 3,264,700 | 0 |
| 27-Oct-2022 | 328.00 | 330.00 | 306.00 | 308.00 | 7,911,300 | 0 |