| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 276.00 | 276.00 | 260.00 | 260.00 | 7,200 | 0 |
| 15-Mar-2023 | 264.00 | 274.00 | 264.00 | 268.00 | 26,500 | 0 |
| 14-Mar-2023 | 260.00 | 278.00 | 258.00 | 264.00 | 9,900 | 0 |
| 13-Mar-2023 | 262.00 | 262.00 | 258.00 | 258.00 | 14,700 | 0 |
| 10-Mar-2023 | 264.00 | 264.00 | 262.00 | 262.00 | 12,700 | 0 |
| 09-Mar-2023 | 268.00 | 276.00 | 260.00 | 264.00 | 32,400 | 0 |
| 08-Mar-2023 | 264.00 | 268.00 | 260.00 | 268.00 | 46,200 | 0 |
| 07-Mar-2023 | 268.00 | 276.00 | 264.00 | 268.00 | 23,400 | 0 |
| 06-Mar-2023 | 274.00 | 278.00 | 268.00 | 268.00 | 22,700 | 0 |
| 03-Mar-2023 | 278.00 | 284.00 | 272.00 | 278.00 | 11,600 | 0 |
| 02-Mar-2023 | 266.00 | 288.00 | 266.00 | 278.00 | 136,800 | 0 |
| 01-Mar-2023 | 266.00 | 268.00 | 262.00 | 266.00 | 13,800 | 0 |
| 28-Feb-2023 | 266.00 | 276.00 | 264.00 | 266.00 | 29,300 | 0 |
| 27-Feb-2023 | 280.00 | 280.00 | 264.00 | 266.00 | 145,000 | 0 |
| 24-Feb-2023 | 276.00 | 290.00 | 264.00 | 280.00 | 10,400 | 0 |
| 23-Feb-2023 | 298.00 | 298.00 | 280.00 | 280.00 | 26,400 | 0 |
| 22-Feb-2023 | 298.00 | 314.00 | 298.00 | 298.00 | 13,100 | 0 |
| 21-Feb-2023 | 300.00 | 310.00 | 290.00 | 298.00 | 49,000 | 0 |
| 20-Feb-2023 | 310.00 | 310.00 | 300.00 | 300.00 | 29,300 | 0 |
| 17-Feb-2023 | 302.00 | 310.00 | 300.00 | 302.00 | 12,000 | 0 |
| 16-Feb-2023 | 308.00 | 316.00 | 302.00 | 302.00 | 16,100 | 0 |
| 15-Feb-2023 | 304.00 | 330.00 | 300.00 | 308.00 | 167,900 | 0 |
| 14-Feb-2023 | 302.00 | 306.00 | 298.00 | 306.00 | 39,400 | 0 |
| 13-Feb-2023 | 306.00 | 306.00 | 294.00 | 302.00 | 36,500 | 0 |
| 10-Feb-2023 | 310.00 | 310.00 | 298.00 | 304.00 | 23,100 | 0 |
| 09-Feb-2023 | 302.00 | 308.00 | 300.00 | 304.00 | 47,600 | 0 |
| 08-Feb-2023 | 302.00 | 328.00 | 290.00 | 300.00 | 61,600 | 0 |
| 07-Feb-2023 | 308.00 | 314.00 | 306.00 | 306.00 | 24,500 | 0 |
| 06-Feb-2023 | 304.00 | 316.00 | 300.00 | 306.00 | 48,400 | 0 |
| 03-Feb-2023 | 304.00 | 304.00 | 298.00 | 300.00 | 56,300 | 0 |
| 02-Feb-2023 | 300.00 | 308.00 | 290.00 | 302.00 | 107,500 | 0 |
| 01-Feb-2023 | 298.00 | 304.00 | 292.00 | 296.00 | 110,300 | 0 |
| 31-Jan-2023 | 300.00 | 300.00 | 288.00 | 298.00 | 89,800 | 0 |
| 30-Jan-2023 | 286.00 | 306.00 | 286.00 | 296.00 | 95,100 | 0 |
| 27-Jan-2023 | 284.00 | 290.00 | 282.00 | 286.00 | 100,600 | 0 |
| 26-Jan-2023 | 274.00 | 282.00 | 270.00 | 280.00 | 141,900 | 0 |
| 25-Jan-2023 | 274.00 | 276.00 | 268.00 | 270.00 | 83,400 | 0 |
| 24-Jan-2023 | 264.00 | 272.00 | 264.00 | 268.00 | 115,200 | 0 |
| 20-Jan-2023 | 258.00 | 274.00 | 254.00 | 264.00 | 61,600 | 0 |
| 19-Jan-2023 | 252.00 | 260.00 | 252.00 | 258.00 | 52,100 | 0 |
| 18-Jan-2023 | 264.00 | 266.00 | 252.00 | 260.00 | 219,500 | 0 |
| 17-Jan-2023 | 262.00 | 272.00 | 250.00 | 260.00 | 206,200 | 0 |
| 16-Jan-2023 | 252.00 | 278.00 | 252.00 | 264.00 | 880,400 | 0 |
| 13-Jan-2023 | 270.00 | 270.00 | 270.00 | 270.00 | 198,600 | 0 |
| 12-Jan-2023 | 290.00 | 290.00 | 290.00 | 290.00 | 34,300 | 0 |
| 11-Jan-2023 | 320.00 | 320.00 | 310.00 | 310.00 | 244,200 | 0 |
| 10-Jan-2023 | 408.00 | 408.00 | 314.00 | 332.00 | 4,421,600 | 0 |
| 09-Jan-2023 | 268.00 | 334.00 | 250.00 | 334.00 | 1,071,000 | 0 |
| 06-Jan-2023 | 276.00 | 280.00 | 258.00 | 268.00 | 40,700 | 0 |
| 05-Jan-2023 | 270.00 | 280.00 | 264.00 | 270.00 | 96,500 | 0 |
| 04-Jan-2023 | 304.00 | 314.00 | 282.00 | 282.00 | 103,700 | 0 |
| 03-Jan-2023 | 296.00 | 316.00 | 296.00 | 302.00 | 4,300 | 0 |
| 02-Jan-2023 | 314.00 | 314.00 | 296.00 | 306.00 | 25,600 | 0 |
| 30-Dec-2022 | 322.00 | 322.00 | 282.00 | 314.00 | 210,200 | 0 |
| 29-Dec-2022 | 316.00 | 316.00 | 300.00 | 302.00 | 128,200 | 0 |
| 28-Dec-2022 | 322.00 | 322.00 | 300.00 | 322.00 | 211,700 | 0 |
| 27-Dec-2022 | 340.00 | 340.00 | 316.00 | 322.00 | 221,000 | 0 |
| 26-Dec-2022 | 300.00 | 332.00 | 300.00 | 332.00 | 513,000 | 0 |
| 23-Dec-2022 | 278.00 | 300.00 | 266.00 | 300.00 | 608,000 | 0 |
| 22-Dec-2022 | 272.00 | 280.00 | 252.00 | 278.00 | 539,200 | 0 |
| 21-Dec-2022 | 242.00 | 268.00 | 228.00 | 268.00 | 947,200 | 0 |
| 20-Dec-2022 | 234.00 | 254.00 | 224.00 | 244.00 | 230,100 | 0 |
| 19-Dec-2022 | 238.00 | 238.00 | 230.00 | 236.00 | 14,300 | 0 |
| 16-Dec-2022 | 228.00 | 250.00 | 228.00 | 234.00 | 163,500 | 0 |
| 15-Dec-2022 | 238.00 | 238.00 | 230.00 | 230.00 | 76,600 | 0 |
| 14-Dec-2022 | 252.00 | 252.00 | 228.00 | 228.00 | 636,100 | 0 |
| 13-Dec-2022 | 250.00 | 254.00 | 242.00 | 244.00 | 721,800 | 0 |
| 12-Dec-2022 | 252.00 | 252.00 | 242.00 | 244.00 | 30,800 | 0 |
| 09-Dec-2022 | 250.00 | 254.00 | 238.00 | 252.00 | 412,700 | 0 |
| 08-Dec-2022 | 246.00 | 260.00 | 240.00 | 244.00 | 310,500 | 0 |
| 07-Dec-2022 | 222.00 | 252.00 | 208.00 | 250.00 | 1,250,700 | 0 |
| 06-Dec-2022 | 224.00 | 226.00 | 222.00 | 222.00 | 82,200 | 0 |
| 05-Dec-2022 | 242.00 | 244.00 | 224.00 | 226.00 | 393,100 | 0 |
| 02-Dec-2022 | 236.00 | 244.00 | 236.00 | 238.00 | 116,000 | 0 |
| 01-Dec-2022 | 236.00 | 252.00 | 230.00 | 234.00 | 381,500 | 0 |
| 30-Nov-2022 | 248.00 | 248.00 | 236.00 | 236.00 | 462,500 | 0 |
| 29-Nov-2022 | 258.00 | 260.00 | 250.00 | 252.00 | 1,570,100 | 0 |
| 28-Nov-2022 | 250.00 | 262.00 | 250.00 | 254.00 | 759,700 | 0 |
| 25-Nov-2022 | 252.00 | 258.00 | 248.00 | 248.00 | 1,215,800 | 0 |
| 24-Nov-2022 | 262.00 | 266.00 | 250.00 | 250.00 | 803,100 | 0 |
| 23-Nov-2022 | 254.00 | 270.00 | 254.00 | 260.00 | 396,700 | 0 |
| 22-Nov-2022 | 254.00 | 278.00 | 248.00 | 252.00 | 903,500 | 0 |
| 21-Nov-2022 | 248.00 | 248.00 | 248.00 | 248.00 | 10,800 | 0 |
| 18-Nov-2022 | 254.00 | 254.00 | 248.00 | 250.00 | 3,500 | 0 |
| 17-Nov-2022 | 248.00 | 256.00 | 248.00 | 250.00 | 7,900 | 0 |
| 16-Nov-2022 | 254.00 | 254.00 | 248.00 | 254.00 | 18,500 | 0 |
| 15-Nov-2022 | 254.00 | 256.00 | 248.00 | 254.00 | 42,300 | 0 |
| 14-Nov-2022 | 258.00 | 258.00 | 250.00 | 254.00 | 16,000 | 0 |
| 11-Nov-2022 | 256.00 | 258.00 | 252.00 | 254.00 | 13,000 | 0 |
| 10-Nov-2022 | 270.00 | 274.00 | 252.00 | 258.00 | 228,200 | 0 |
| 09-Nov-2022 | 266.00 | 272.00 | 266.00 | 270.00 | 81,100 | 0 |
| 08-Nov-2022 | 276.00 | 276.00 | 264.00 | 266.00 | 21,000 | 0 |
| 07-Nov-2022 | 284.00 | 284.00 | 266.00 | 272.00 | 58,400 | 0 |
| 04-Nov-2022 | 280.00 | 284.00 | 268.00 | 284.00 | 101,900 | 0 |
| 03-Nov-2022 | 264.00 | 308.00 | 260.00 | 280.00 | 114,800 | 0 |
| 02-Nov-2022 | 266.00 | 266.00 | 256.00 | 264.00 | 25,800 | 0 |
| 01-Nov-2022 | 270.00 | 270.00 | 256.00 | 266.00 | 47,700 | 0 |
| 31-Oct-2022 | 262.00 | 268.00 | 260.00 | 268.00 | 77,800 | 0 |
| 28-Oct-2022 | 268.00 | 268.00 | 256.00 | 262.00 | 54,500 | 0 |
| 27-Oct-2022 | 262.00 | 270.00 | 260.00 | 266.00 | 88,200 | 0 |