| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 466.00 | 466.00 | 434.00 | 434.00 | 424,100 | 0 |
| 15-Mar-2023 | 466.00 | 480.00 | 466.00 | 466.00 | 109,600 | 0 |
| 14-Mar-2023 | 464.00 | 478.00 | 462.00 | 466.00 | 20,500 | 0 |
| 13-Mar-2023 | 480.00 | 486.00 | 466.00 | 480.00 | 78,500 | 0 |
| 10-Mar-2023 | 480.00 | 486.00 | 478.00 | 480.00 | 19,800 | 0 |
| 09-Mar-2023 | 490.00 | 490.00 | 478.00 | 480.00 | 54,600 | 0 |
| 08-Mar-2023 | 480.00 | 490.00 | 476.00 | 490.00 | 24,700 | 0 |
| 07-Mar-2023 | 490.00 | 496.00 | 480.00 | 480.00 | 58,000 | 0 |
| 06-Mar-2023 | 482.00 | 505.00 | 476.00 | 490.00 | 323,800 | 0 |
| 03-Mar-2023 | 460.00 | 486.00 | 460.00 | 482.00 | 32,100 | 0 |
| 02-Mar-2023 | 488.00 | 488.00 | 460.00 | 480.00 | 207,900 | 0 |
| 01-Mar-2023 | 494.00 | 494.00 | 492.00 | 494.00 | 18,900 | 0 |
| 28-Feb-2023 | 494.00 | 498.00 | 480.00 | 494.00 | 69,500 | 0 |
| 27-Feb-2023 | 496.00 | 498.00 | 488.00 | 494.00 | 23,000 | 0 |
| 24-Feb-2023 | 498.00 | 500.00 | 490.00 | 498.00 | 23,300 | 0 |
| 23-Feb-2023 | 498.00 | 500.00 | 492.00 | 496.00 | 67,500 | 0 |
| 22-Feb-2023 | 498.00 | 498.00 | 494.00 | 498.00 | 9,900 | 0 |
| 21-Feb-2023 | 496.00 | 498.00 | 492.00 | 498.00 | 35,400 | 0 |
| 20-Feb-2023 | 498.00 | 505.00 | 496.00 | 496.00 | 82,200 | 0 |
| 17-Feb-2023 | 496.00 | 505.00 | 494.00 | 498.00 | 71,000 | 0 |
| 16-Feb-2023 | 492.00 | 500.00 | 490.00 | 496.00 | 12,200 | 0 |
| 15-Feb-2023 | 505.00 | 505.00 | 492.00 | 492.00 | 56,600 | 0 |
| 14-Feb-2023 | 492.00 | 500.00 | 492.00 | 494.00 | 112,800 | 0 |
| 13-Feb-2023 | 488.00 | 505.00 | 488.00 | 490.00 | 426,600 | 0 |
| 10-Feb-2023 | 496.00 | 496.00 | 488.00 | 494.00 | 286,500 | 0 |
| 09-Feb-2023 | 525.00 | 525.00 | 496.00 | 496.00 | 255,300 | 0 |
| 08-Feb-2023 | 496.00 | 545.00 | 494.00 | 525.00 | 572,300 | 0 |
| 07-Feb-2023 | 500.00 | 500.00 | 490.00 | 496.00 | 76,300 | 0 |
| 06-Feb-2023 | 494.00 | 498.00 | 492.00 | 492.00 | 350,900 | 0 |
| 03-Feb-2023 | 492.00 | 498.00 | 486.00 | 494.00 | 37,200 | 0 |
| 02-Feb-2023 | 496.00 | 505.00 | 492.00 | 492.00 | 153,100 | 0 |
| 01-Feb-2023 | 500.00 | 500.00 | 492.00 | 494.00 | 115,300 | 0 |
| 31-Jan-2023 | 494.00 | 498.00 | 492.00 | 492.00 | 161,100 | 0 |
| 30-Jan-2023 | 490.00 | 498.00 | 488.00 | 490.00 | 73,100 | 0 |
| 27-Jan-2023 | 492.00 | 498.00 | 488.00 | 490.00 | 29,700 | 0 |
| 26-Jan-2023 | 494.00 | 494.00 | 488.00 | 488.00 | 189,800 | 0 |
| 25-Jan-2023 | 484.00 | 492.00 | 474.00 | 492.00 | 32,200 | 0 |
| 24-Jan-2023 | 488.00 | 494.00 | 488.00 | 488.00 | 46,500 | 0 |
| 20-Jan-2023 | 490.00 | 492.00 | 484.00 | 490.00 | 28,700 | 0 |
| 19-Jan-2023 | 486.00 | 490.00 | 478.00 | 488.00 | 27,400 | 0 |
| 18-Jan-2023 | 482.00 | 490.00 | 482.00 | 488.00 | 43,800 | 0 |
| 17-Jan-2023 | 486.00 | 488.00 | 476.00 | 488.00 | 65,200 | 0 |
| 16-Jan-2023 | 480.00 | 492.00 | 472.00 | 486.00 | 50,200 | 0 |
| 13-Jan-2023 | 480.00 | 490.00 | 476.00 | 482.00 | 141,500 | 0 |
| 12-Jan-2023 | 482.00 | 492.00 | 460.00 | 482.00 | 147,200 | 0 |
| 11-Jan-2023 | 494.00 | 494.00 | 480.00 | 482.00 | 56,500 | 0 |
| 10-Jan-2023 | 480.00 | 498.00 | 480.00 | 496.00 | 51,700 | 0 |
| 09-Jan-2023 | 505.00 | 505.00 | 490.00 | 498.00 | 152,600 | 0 |
| 06-Jan-2023 | 490.00 | 500.00 | 486.00 | 494.00 | 6,900 | 0 |
| 05-Jan-2023 | 494.00 | 494.00 | 478.00 | 490.00 | 202,800 | 0 |
| 04-Jan-2023 | 500.00 | 500.00 | 494.00 | 494.00 | 25,600 | 0 |
| 03-Jan-2023 | 492.00 | 500.00 | 492.00 | 500.00 | 27,400 | 0 |
| 02-Jan-2023 | 505.00 | 505.00 | 492.00 | 500.00 | 22,300 | 0 |
| 30-Dec-2022 | 505.00 | 505.00 | 490.00 | 505.00 | 68,500 | 0 |
| 29-Dec-2022 | 500.00 | 500.00 | 496.00 | 498.00 | 34,100 | 0 |
| 28-Dec-2022 | 496.00 | 505.00 | 492.00 | 498.00 | 26,700 | 0 |
| 27-Dec-2022 | 492.00 | 510.00 | 492.00 | 498.00 | 41,700 | 0 |
| 26-Dec-2022 | 490.00 | 498.00 | 490.00 | 492.00 | 24,000 | 0 |
| 23-Dec-2022 | 488.00 | 498.00 | 488.00 | 490.00 | 26,000 | 0 |
| 22-Dec-2022 | 486.00 | 500.00 | 482.00 | 488.00 | 99,100 | 0 |
| 21-Dec-2022 | 486.00 | 492.00 | 486.00 | 488.00 | 55,100 | 0 |
| 20-Dec-2022 | 498.00 | 498.00 | 486.00 | 486.00 | 120,000 | 0 |
| 19-Dec-2022 | 498.00 | 500.00 | 494.00 | 498.00 | 167,200 | 0 |
| 16-Dec-2022 | 510.00 | 510.00 | 494.00 | 498.00 | 205,500 | 0 |
| 15-Dec-2022 | 525.00 | 525.00 | 500.00 | 510.00 | 113,300 | 0 |
| 14-Dec-2022 | 515.00 | 515.00 | 505.00 | 515.00 | 26,000 | 0 |
| 13-Dec-2022 | 515.00 | 520.00 | 494.00 | 515.00 | 575,300 | 0 |
| 12-Dec-2022 | 505.00 | 515.00 | 500.00 | 515.00 | 163,900 | 0 |
| 09-Dec-2022 | 520.00 | 520.00 | 505.00 | 505.00 | 39,800 | 0 |
| 08-Dec-2022 | 520.00 | 520.00 | 510.00 | 520.00 | 253,400 | 0 |
| 07-Dec-2022 | 520.00 | 525.00 | 510.00 | 525.00 | 205,500 | 0 |
| 06-Dec-2022 | 525.00 | 530.00 | 510.00 | 525.00 | 342,400 | 0 |
| 05-Dec-2022 | 520.00 | 540.00 | 515.00 | 530.00 | 220,600 | 0 |
| 02-Dec-2022 | 530.00 | 530.00 | 500.00 | 515.00 | 282,200 | 0 |
| 01-Dec-2022 | 530.00 | 530.00 | 510.00 | 525.00 | 196,800 | 0 |
| 30-Nov-2022 | 530.00 | 530.00 | 500.00 | 520.00 | 386,700 | 0 |
| 29-Nov-2022 | 535.00 | 545.00 | 525.00 | 530.00 | 147,500 | 0 |
| 28-Nov-2022 | 555.00 | 555.00 | 530.00 | 535.00 | 240,600 | 0 |
| 25-Nov-2022 | 560.00 | 560.00 | 550.00 | 555.00 | 30,400 | 0 |
| 24-Nov-2022 | 550.00 | 560.00 | 540.00 | 555.00 | 214,000 | 0 |
| 23-Nov-2022 | 550.00 | 560.00 | 545.00 | 545.00 | 162,800 | 0 |
| 22-Nov-2022 | 560.00 | 560.00 | 550.00 | 550.00 | 316,400 | 0 |
| 21-Nov-2022 | 545.00 | 570.00 | 545.00 | 555.00 | 128,400 | 0 |
| 18-Nov-2022 | 550.00 | 555.00 | 520.00 | 545.00 | 179,500 | 0 |
| 17-Nov-2022 | 545.00 | 560.00 | 530.00 | 550.00 | 120,800 | 0 |
| 16-Nov-2022 | 560.00 | 565.00 | 540.00 | 545.00 | 104,100 | 0 |
| 15-Nov-2022 | 570.00 | 590.00 | 535.00 | 555.00 | 120,500 | 0 |
| 14-Nov-2022 | 540.00 | 570.00 | 530.00 | 550.00 | 272,700 | 0 |
| 11-Nov-2022 | 545.00 | 545.00 | 530.00 | 540.00 | 310,700 | 0 |
| 10-Nov-2022 | 555.00 | 570.00 | 540.00 | 545.00 | 147,600 | 0 |
| 09-Nov-2022 | 570.00 | 570.00 | 545.00 | 555.00 | 295,900 | 0 |
| 08-Nov-2022 | 580.00 | 590.00 | 565.00 | 580.00 | 136,100 | 0 |
| 07-Nov-2022 | 550.00 | 580.00 | 545.00 | 580.00 | 247,100 | 0 |
| 04-Nov-2022 | 550.00 | 555.00 | 535.00 | 545.00 | 595,200 | 0 |
| 03-Nov-2022 | 545.00 | 565.00 | 535.00 | 550.00 | 473,700 | 0 |
| 02-Nov-2022 | 570.00 | 580.00 | 545.00 | 545.00 | 494,400 | 0 |
| 01-Nov-2022 | 580.00 | 595.00 | 570.00 | 575.00 | 486,600 | 0 |
| 31-Oct-2022 | 575.00 | 595.00 | 575.00 | 580.00 | 134,700 | 0 |
| 28-Oct-2022 | 585.00 | 590.00 | 580.00 | 580.00 | 409,500 | 0 |
| 27-Oct-2022 | 580.00 | 590.00 | 575.00 | 585.00 | 523,700 | 0 |