| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 740.00 | 740.00 | 730.00 | 730.00 | 3,850,700 | 0 |
| 15-Mar-2023 | 745.00 | 750.00 | 740.00 | 740.00 | 4,338,900 | 0 |
| 14-Mar-2023 | 760.00 | 760.00 | 735.00 | 740.00 | 14,003,200 | 0 |
| 13-Mar-2023 | 765.00 | 765.00 | 750.00 | 755.00 | 4,723,900 | 0 |
| 10-Mar-2023 | 775.00 | 775.00 | 760.00 | 765.00 | 3,024,400 | 0 |
| 09-Mar-2023 | 770.00 | 780.00 | 770.00 | 775.00 | 2,035,000 | 0 |
| 08-Mar-2023 | 775.00 | 775.00 | 765.00 | 770.00 | 2,123,500 | 0 |
| 07-Mar-2023 | 780.00 | 785.00 | 770.00 | 770.00 | 5,174,100 | 0 |
| 06-Mar-2023 | 780.00 | 785.00 | 775.00 | 780.00 | 4,936,100 | 0 |
| 03-Mar-2023 | 785.00 | 790.00 | 775.00 | 780.00 | 2,990,700 | 0 |
| 02-Mar-2023 | 780.00 | 790.00 | 770.00 | 785.00 | 3,475,700 | 0 |
| 01-Mar-2023 | 785.00 | 790.00 | 775.00 | 780.00 | 6,196,500 | 0 |
| 28-Feb-2023 | 790.00 | 795.00 | 785.00 | 790.00 | 2,069,900 | 0 |
| 27-Feb-2023 | 785.00 | 795.00 | 785.00 | 790.00 | 1,142,100 | 0 |
| 24-Feb-2023 | 790.00 | 795.00 | 785.00 | 785.00 | 3,075,200 | 0 |
| 23-Feb-2023 | 795.00 | 800.00 | 785.00 | 790.00 | 3,379,800 | 0 |
| 22-Feb-2023 | 805.00 | 810.00 | 790.00 | 795.00 | 2,446,500 | 0 |
| 21-Feb-2023 | 795.00 | 800.00 | 790.00 | 800.00 | 6,249,700 | 0 |
| 20-Feb-2023 | 790.00 | 795.00 | 785.00 | 795.00 | 1,626,100 | 0 |
| 17-Feb-2023 | 790.00 | 795.00 | 785.00 | 790.00 | 1,956,400 | 0 |
| 16-Feb-2023 | 785.00 | 795.00 | 785.00 | 795.00 | 3,662,500 | 0 |
| 15-Feb-2023 | 795.00 | 800.00 | 780.00 | 785.00 | 6,435,000 | 0 |
| 14-Feb-2023 | 790.00 | 800.00 | 790.00 | 795.00 | 2,266,600 | 0 |
| 13-Feb-2023 | 785.00 | 800.00 | 785.00 | 790.00 | 3,587,400 | 0 |
| 10-Feb-2023 | 795.00 | 795.00 | 780.00 | 785.00 | 2,453,900 | 0 |
| 09-Feb-2023 | 780.00 | 800.00 | 780.00 | 790.00 | 4,808,200 | 0 |
| 08-Feb-2023 | 785.00 | 790.00 | 780.00 | 780.00 | 3,176,400 | 0 |
| 07-Feb-2023 | 780.00 | 790.00 | 775.00 | 785.00 | 3,411,600 | 0 |
| 06-Feb-2023 | 790.00 | 795.00 | 775.00 | 780.00 | 4,613,400 | 0 |
| 03-Feb-2023 | 780.00 | 790.00 | 775.00 | 790.00 | 3,764,800 | 0 |
| 02-Feb-2023 | 785.00 | 785.00 | 775.00 | 780.00 | 1,877,800 | 0 |
| 01-Feb-2023 | 785.00 | 790.00 | 770.00 | 775.00 | 2,388,000 | 0 |
| 31-Jan-2023 | 780.00 | 800.00 | 770.00 | 775.00 | 8,275,300 | 0 |
| 30-Jan-2023 | 765.00 | 790.00 | 760.00 | 780.00 | 11,003,000 | 0 |
| 27-Jan-2023 | 760.00 | 770.00 | 760.00 | 760.00 | 3,689,200 | 0 |
| 26-Jan-2023 | 755.00 | 765.00 | 755.00 | 760.00 | 3,582,400 | 0 |
| 25-Jan-2023 | 750.00 | 760.00 | 750.00 | 750.00 | 3,670,300 | 0 |
| 24-Jan-2023 | 745.00 | 755.00 | 745.00 | 750.00 | 5,733,200 | 0 |
| 20-Jan-2023 | 745.00 | 750.00 | 745.00 | 745.00 | 6,519,400 | 0 |
| 19-Jan-2023 | 740.00 | 745.00 | 735.00 | 745.00 | 2,426,000 | 0 |
| 18-Jan-2023 | 745.00 | 745.00 | 740.00 | 745.00 | 723,200 | 0 |
| 17-Jan-2023 | 750.00 | 750.00 | 740.00 | 740.00 | 1,444,200 | 0 |
| 16-Jan-2023 | 745.00 | 750.00 | 740.00 | 745.00 | 4,203,900 | 0 |
| 13-Jan-2023 | 740.00 | 745.00 | 735.00 | 745.00 | 1,066,000 | 0 |
| 12-Jan-2023 | 725.00 | 745.00 | 725.00 | 740.00 | 5,143,700 | 0 |
| 11-Jan-2023 | 735.00 | 735.00 | 720.00 | 725.00 | 4,201,600 | 0 |
| 10-Jan-2023 | 740.00 | 740.00 | 720.00 | 730.00 | 3,215,600 | 0 |
| 09-Jan-2023 | 735.00 | 750.00 | 730.00 | 740.00 | 5,613,500 | 0 |
| 06-Jan-2023 | 720.00 | 735.00 | 720.00 | 730.00 | 1,870,200 | 0 |
| 05-Jan-2023 | 745.00 | 755.00 | 720.00 | 720.00 | 17,526,800 | 0 |
| 04-Jan-2023 | 745.00 | 755.00 | 745.00 | 745.00 | 3,396,400 | 0 |
| 03-Jan-2023 | 740.00 | 750.00 | 740.00 | 745.00 | 2,732,800 | 0 |
| 02-Jan-2023 | 750.00 | 750.00 | 740.00 | 740.00 | 4,189,600 | 0 |
| 30-Dec-2022 | 745.00 | 755.00 | 735.00 | 745.00 | 6,286,500 | 0 |
| 29-Dec-2022 | 735.00 | 740.00 | 730.00 | 740.00 | 1,870,000 | 0 |
| 28-Dec-2022 | 735.00 | 740.00 | 730.00 | 735.00 | 4,700,500 | 0 |
| 27-Dec-2022 | 725.00 | 740.00 | 720.00 | 735.00 | 3,442,900 | 0 |
| 26-Dec-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 1,460,000 | 0 |
| 23-Dec-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 1,162,100 | 0 |
| 22-Dec-2022 | 720.00 | 725.00 | 715.00 | 720.00 | 986,900 | 0 |
| 21-Dec-2022 | 730.00 | 730.00 | 715.00 | 720.00 | 4,929,500 | 0 |
| 20-Dec-2022 | 730.00 | 730.00 | 720.00 | 730.00 | 1,647,900 | 0 |
| 19-Dec-2022 | 735.00 | 735.00 | 725.00 | 730.00 | 1,952,600 | 0 |
| 16-Dec-2022 | 730.00 | 735.00 | 725.00 | 730.00 | 1,941,900 | 0 |
| 15-Dec-2022 | 735.00 | 735.00 | 725.00 | 730.00 | 1,841,300 | 0 |
| 14-Dec-2022 | 740.00 | 740.00 | 730.00 | 735.00 | 3,127,000 | 0 |
| 13-Dec-2022 | 725.00 | 740.00 | 720.00 | 740.00 | 3,382,900 | 0 |
| 12-Dec-2022 | 725.00 | 730.00 | 710.00 | 725.00 | 2,900,300 | 0 |
| 09-Dec-2022 | 725.00 | 725.00 | 715.00 | 720.00 | 2,565,300 | 0 |
| 08-Dec-2022 | 725.00 | 725.00 | 715.00 | 725.00 | 3,113,300 | 0 |
| 07-Dec-2022 | 740.00 | 740.00 | 710.00 | 725.00 | 8,217,100 | 0 |
| 06-Dec-2022 | 740.00 | 740.00 | 730.00 | 735.00 | 5,331,500 | 0 |
| 05-Dec-2022 | 745.00 | 745.00 | 735.00 | 740.00 | 4,791,600 | 0 |
| 02-Dec-2022 | 740.00 | 745.00 | 735.00 | 745.00 | 1,917,000 | 0 |
| 01-Dec-2022 | 745.00 | 750.00 | 735.00 | 740.00 | 8,504,500 | 0 |
| 30-Nov-2022 | 745.00 | 745.00 | 735.00 | 745.00 | 4,099,400 | 0 |
| 29-Nov-2022 | 745.00 | 745.00 | 740.00 | 745.00 | 1,515,200 | 0 |
| 28-Nov-2022 | 740.00 | 750.00 | 740.00 | 745.00 | 3,237,300 | 0 |
| 25-Nov-2022 | 745.00 | 750.00 | 740.00 | 740.00 | 1,534,400 | 0 |
| 24-Nov-2022 | 740.00 | 745.00 | 740.00 | 745.00 | 4,881,300 | 0 |
| 23-Nov-2022 | 755.00 | 755.00 | 740.00 | 740.00 | 2,905,100 | 0 |
| 22-Nov-2022 | 740.00 | 745.00 | 735.00 | 740.00 | 2,208,400 | 0 |
| 21-Nov-2022 | 745.00 | 750.00 | 740.00 | 740.00 | 2,418,000 | 0 |
| 18-Nov-2022 | 740.00 | 745.00 | 735.00 | 745.00 | 7,242,300 | 0 |
| 17-Nov-2022 | 735.00 | 740.00 | 725.00 | 740.00 | 4,192,100 | 0 |
| 16-Nov-2022 | 745.00 | 750.00 | 730.00 | 735.00 | 7,675,300 | 0 |
| 15-Nov-2022 | 750.00 | 760.00 | 740.00 | 745.00 | 4,595,400 | 0 |
| 14-Nov-2022 | 740.00 | 755.00 | 740.00 | 750.00 | 10,776,700 | 0 |
| 11-Nov-2022 | 735.00 | 750.00 | 730.00 | 740.00 | 6,997,000 | 0 |
| 10-Nov-2022 | 765.00 | 765.00 | 725.00 | 735.00 | 23,142,800 | 0 |
| 09-Nov-2022 | 745.00 | 760.00 | 740.00 | 760.00 | 15,932,200 | 0 |
| 08-Nov-2022 | 740.00 | 750.00 | 740.00 | 745.00 | 5,917,500 | 0 |
| 07-Nov-2022 | 745.00 | 750.00 | 740.00 | 740.00 | 10,590,900 | 0 |
| 04-Nov-2022 | 750.00 | 750.00 | 735.00 | 745.00 | 5,737,100 | 0 |
| 03-Nov-2022 | 745.00 | 750.00 | 735.00 | 745.00 | 7,410,600 | 0 |
| 02-Nov-2022 | 745.00 | 755.00 | 740.00 | 745.00 | 4,618,000 | 0 |
| 01-Nov-2022 | 755.00 | 760.00 | 745.00 | 745.00 | 7,561,800 | 0 |
| 31-Oct-2022 | 760.00 | 770.00 | 750.00 | 750.00 | 10,413,000 | 0 |
| 28-Oct-2022 | 765.00 | 770.00 | 750.00 | 760.00 | 4,035,800 | 0 |
| 27-Oct-2022 | 765.00 | 770.00 | 760.00 | 765.00 | 4,537,300 | 0 |