| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 585.00 | 595.00 | 560.00 | 560.00 | 9,952,000 | 0 |
| 15-Mar-2023 | 605.00 | 615.00 | 590.00 | 590.00 | 6,135,500 | 0 |
| 14-Mar-2023 | 620.00 | 620.00 | 590.00 | 600.00 | 9,750,500 | 0 |
| 13-Mar-2023 | 600.00 | 635.00 | 590.00 | 615.00 | 19,937,800 | 0 |
| 10-Mar-2023 | 610.00 | 615.00 | 600.00 | 600.00 | 5,071,900 | 0 |
| 09-Mar-2023 | 600.00 | 615.00 | 590.00 | 610.00 | 4,409,700 | 0 |
| 08-Mar-2023 | 610.00 | 615.00 | 590.00 | 600.00 | 7,604,400 | 0 |
| 07-Mar-2023 | 615.00 | 625.00 | 600.00 | 600.00 | 7,685,700 | 0 |
| 06-Mar-2023 | 645.00 | 650.00 | 610.00 | 615.00 | 15,055,100 | 0 |
| 03-Mar-2023 | 640.00 | 650.00 | 635.00 | 645.00 | 2,969,200 | 0 |
| 02-Mar-2023 | 640.00 | 650.00 | 630.00 | 640.00 | 5,160,100 | 0 |
| 01-Mar-2023 | 640.00 | 655.00 | 640.00 | 640.00 | 2,808,100 | 0 |
| 28-Feb-2023 | 645.00 | 655.00 | 640.00 | 640.00 | 4,918,400 | 0 |
| 27-Feb-2023 | 685.00 | 685.00 | 645.00 | 645.00 | 4,161,300 | 0 |
| 24-Feb-2023 | 650.00 | 660.00 | 640.00 | 660.00 | 3,661,100 | 0 |
| 23-Feb-2023 | 650.00 | 655.00 | 630.00 | 640.00 | 5,362,200 | 0 |
| 22-Feb-2023 | 665.00 | 670.00 | 640.00 | 645.00 | 8,481,600 | 0 |
| 21-Feb-2023 | 665.00 | 675.00 | 660.00 | 665.00 | 5,518,100 | 0 |
| 20-Feb-2023 | 665.00 | 675.00 | 665.00 | 665.00 | 3,786,300 | 0 |
| 17-Feb-2023 | 660.00 | 685.00 | 660.00 | 665.00 | 10,665,000 | 0 |
| 16-Feb-2023 | 695.00 | 695.00 | 660.00 | 660.00 | 23,619,400 | 0 |
| 15-Feb-2023 | 695.00 | 700.00 | 685.00 | 695.00 | 4,558,100 | 0 |
| 14-Feb-2023 | 710.00 | 715.00 | 690.00 | 695.00 | 6,587,900 | 0 |
| 13-Feb-2023 | 710.00 | 715.00 | 695.00 | 705.00 | 4,487,900 | 0 |
| 10-Feb-2023 | 720.00 | 730.00 | 690.00 | 710.00 | 13,018,600 | 0 |
| 09-Feb-2023 | 720.00 | 735.00 | 715.00 | 725.00 | 9,001,800 | 0 |
| 08-Feb-2023 | 720.00 | 725.00 | 715.00 | 720.00 | 3,028,500 | 0 |
| 07-Feb-2023 | 725.00 | 735.00 | 715.00 | 720.00 | 10,631,700 | 0 |
| 06-Feb-2023 | 710.00 | 740.00 | 705.00 | 725.00 | 18,697,000 | 0 |
| 03-Feb-2023 | 700.00 | 725.00 | 700.00 | 710.00 | 14,133,600 | 0 |
| 02-Feb-2023 | 700.00 | 715.00 | 695.00 | 700.00 | 10,751,200 | 0 |
| 01-Feb-2023 | 695.00 | 710.00 | 695.00 | 695.00 | 6,797,800 | 0 |
| 31-Jan-2023 | 680.00 | 705.00 | 670.00 | 695.00 | 22,878,300 | 0 |
| 30-Jan-2023 | 695.00 | 695.00 | 670.00 | 675.00 | 14,694,200 | 0 |
| 27-Jan-2023 | 665.00 | 700.00 | 660.00 | 695.00 | 32,978,800 | 0 |
| 26-Jan-2023 | 655.00 | 665.00 | 650.00 | 655.00 | 15,624,100 | 0 |
| 25-Jan-2023 | 635.00 | 670.00 | 630.00 | 650.00 | 16,352,400 | 0 |
| 24-Jan-2023 | 640.00 | 650.00 | 625.00 | 635.00 | 10,017,500 | 0 |
| 20-Jan-2023 | 635.00 | 645.00 | 630.00 | 640.00 | 5,542,500 | 0 |
| 19-Jan-2023 | 610.00 | 640.00 | 605.00 | 635.00 | 9,148,500 | 0 |
| 18-Jan-2023 | 615.00 | 625.00 | 610.00 | 615.00 | 6,159,200 | 0 |
| 17-Jan-2023 | 625.00 | 640.00 | 615.00 | 620.00 | 17,551,700 | 0 |
| 16-Jan-2023 | 620.00 | 630.00 | 610.00 | 625.00 | 7,286,700 | 0 |
| 13-Jan-2023 | 620.00 | 630.00 | 610.00 | 615.00 | 11,385,900 | 0 |
| 12-Jan-2023 | 605.00 | 635.00 | 605.00 | 620.00 | 17,562,500 | 0 |
| 11-Jan-2023 | 625.00 | 635.00 | 600.00 | 605.00 | 18,651,900 | 0 |
| 10-Jan-2023 | 665.00 | 670.00 | 620.00 | 625.00 | 21,135,000 | 0 |
| 09-Jan-2023 | 695.00 | 705.00 | 665.00 | 665.00 | 10,911,000 | 0 |
| 06-Jan-2023 | 700.00 | 705.00 | 680.00 | 695.00 | 8,270,300 | 0 |
| 05-Jan-2023 | 725.00 | 730.00 | 680.00 | 705.00 | 14,815,900 | 0 |
| 04-Jan-2023 | 730.00 | 745.00 | 720.00 | 725.00 | 7,278,800 | 0 |
| 03-Jan-2023 | 720.00 | 735.00 | 720.00 | 730.00 | 3,527,700 | 0 |
| 02-Jan-2023 | 720.00 | 735.00 | 715.00 | 720.00 | 5,129,800 | 0 |
| 30-Dec-2022 | 735.00 | 740.00 | 715.00 | 715.00 | 7,003,300 | 0 |
| 29-Dec-2022 | 715.00 | 735.00 | 710.00 | 735.00 | 6,731,600 | 0 |
| 28-Dec-2022 | 720.00 | 720.00 | 710.00 | 715.00 | 9,912,500 | 0 |
| 27-Dec-2022 | 720.00 | 730.00 | 715.00 | 720.00 | 5,496,400 | 0 |
| 26-Dec-2022 | 730.00 | 735.00 | 720.00 | 720.00 | 6,866,500 | 0 |
| 23-Dec-2022 | 720.00 | 730.00 | 715.00 | 725.00 | 4,392,600 | 0 |
| 22-Dec-2022 | 715.00 | 735.00 | 715.00 | 725.00 | 6,754,900 | 0 |
| 21-Dec-2022 | 705.00 | 725.00 | 700.00 | 715.00 | 9,722,400 | 0 |
| 20-Dec-2022 | 730.00 | 735.00 | 705.00 | 705.00 | 18,404,600 | 0 |
| 19-Dec-2022 | 740.00 | 745.00 | 725.00 | 730.00 | 8,915,100 | 0 |
| 16-Dec-2022 | 750.00 | 755.00 | 735.00 | 740.00 | 10,307,600 | 0 |
| 15-Dec-2022 | 750.00 | 765.00 | 745.00 | 755.00 | 13,967,300 | 0 |
| 14-Dec-2022 | 785.00 | 785.00 | 730.00 | 745.00 | 71,132,900 | 0 |
| 13-Dec-2022 | 805.00 | 815.00 | 780.00 | 780.00 | 25,551,700 | 0 |
| 12-Dec-2022 | 820.00 | 830.00 | 805.00 | 805.00 | 9,501,400 | 0 |
| 09-Dec-2022 | 860.00 | 860.00 | 815.00 | 820.00 | 10,344,000 | 0 |
| 08-Dec-2022 | 810.00 | 850.00 | 785.00 | 850.00 | 19,109,400 | 0 |
| 07-Dec-2022 | 855.00 | 855.00 | 800.00 | 805.00 | 43,499,600 | 0 |
| 06-Dec-2022 | 890.00 | 890.00 | 850.00 | 855.00 | 24,214,000 | 0 |
| 05-Dec-2022 | 895.00 | 905.00 | 890.00 | 890.00 | 7,211,200 | 0 |
| 02-Dec-2022 | 890.00 | 900.00 | 885.00 | 895.00 | 7,161,600 | 0 |
| 01-Dec-2022 | 890.00 | 900.00 | 885.00 | 890.00 | 15,073,100 | 0 |
| 30-Nov-2022 | 905.00 | 910.00 | 880.00 | 890.00 | 23,580,300 | 0 |
| 29-Nov-2022 | 910.00 | 915.00 | 900.00 | 900.00 | 7,356,400 | 0 |
| 28-Nov-2022 | 925.00 | 930.00 | 900.00 | 910.00 | 14,818,700 | 0 |
| 25-Nov-2022 | 935.00 | 945.00 | 920.00 | 925.00 | 11,946,700 | 0 |
| 24-Nov-2022 | 920.00 | 935.00 | 910.00 | 925.00 | 18,836,400 | 0 |
| 23-Nov-2022 | 910.00 | 925.00 | 905.00 | 920.00 | 5,549,200 | 0 |
| 22-Nov-2022 | 915.00 | 925.00 | 905.00 | 905.00 | 7,905,500 | 0 |
| 21-Nov-2022 | 950.00 | 950.00 | 910.00 | 915.00 | 8,342,000 | 0 |
| 18-Nov-2022 | 935.00 | 950.00 | 920.00 | 920.00 | 14,965,200 | 0 |
| 17-Nov-2022 | 905.00 | 950.00 | 900.00 | 935.00 | 35,555,900 | 0 |
| 16-Nov-2022 | 915.00 | 925.00 | 900.00 | 910.00 | 8,979,600 | 0 |
| 15-Nov-2022 | 920.00 | 925.00 | 905.00 | 915.00 | 7,099,900 | 0 |
| 14-Nov-2022 | 915.00 | 925.00 | 910.00 | 920.00 | 8,569,700 | 0 |
| 11-Nov-2022 | 915.00 | 925.00 | 905.00 | 910.00 | 17,003,100 | 0 |
| 10-Nov-2022 | 920.00 | 920.00 | 900.00 | 905.00 | 11,674,100 | 0 |
| 09-Nov-2022 | 910.00 | 935.00 | 910.00 | 915.00 | 20,087,300 | 0 |
| 08-Nov-2022 | 920.00 | 930.00 | 905.00 | 910.00 | 23,544,000 | 0 |
| 07-Nov-2022 | 875.00 | 915.00 | 865.00 | 915.00 | 21,807,600 | 0 |
| 04-Nov-2022 | 885.00 | 890.00 | 865.00 | 870.00 | 14,967,600 | 0 |
| 03-Nov-2022 | 885.00 | 895.00 | 885.00 | 890.00 | 4,876,100 | 0 |
| 02-Nov-2022 | 890.00 | 905.00 | 885.00 | 895.00 | 9,091,900 | 0 |
| 01-Nov-2022 | 885.00 | 905.00 | 880.00 | 890.00 | 12,785,600 | 0 |
| 31-Oct-2022 | 880.00 | 895.00 | 875.00 | 880.00 | 7,164,000 | 0 |
| 28-Oct-2022 | 890.00 | 895.00 | 870.00 | 880.00 | 8,929,100 | 0 |
| 27-Oct-2022 | 910.00 | 910.00 | 890.00 | 895.00 | 8,440,300 | 0 |