| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 452.00 | 488.00 | 430.00 | 488.00 | 68,600 | 0 |
| 15-Mar-2023 | 480.00 | 480.00 | 454.00 | 454.00 | 22,900 | 0 |
| 14-Mar-2023 | 488.00 | 488.00 | 486.00 | 486.00 | 3,000 | 0 |
| 13-Mar-2023 | 505.00 | 560.00 | 488.00 | 488.00 | 78,600 | 0 |
| 10-Mar-2023 | 500.00 | 505.00 | 480.00 | 505.00 | 16,900 | 0 |
| 09-Mar-2023 | 510.00 | 510.00 | 488.00 | 500.00 | 2,700 | 0 |
| 08-Mar-2023 | 515.00 | 515.00 | 510.00 | 510.00 | 1,100 | 0 |
| 07-Mar-2023 | 520.00 | 530.00 | 510.00 | 515.00 | 7,000 | 0 |
| 06-Mar-2023 | 550.00 | 555.00 | 520.00 | 520.00 | 6,100 | 0 |
| 03-Mar-2023 | 515.00 | 555.00 | 515.00 | 555.00 | 63,800 | 0 |
| 02-Mar-2023 | 492.00 | 570.00 | 490.00 | 550.00 | 18,900 | 0 |
| 01-Mar-2023 | 540.00 | 570.00 | 505.00 | 505.00 | 14,400 | 0 |
| 28-Feb-2023 | 550.00 | 575.00 | 515.00 | 540.00 | 97,000 | 0 |
| 27-Feb-2023 | 525.00 | 550.00 | 520.00 | 550.00 | 73,200 | 0 |
| 24-Feb-2023 | 505.00 | 525.00 | 505.00 | 525.00 | 18,700 | 0 |
| 23-Feb-2023 | 482.00 | 525.00 | 482.00 | 505.00 | 2,200 | 0 |
| 22-Feb-2023 | 496.00 | 520.00 | 494.00 | 496.00 | 49,100 | 0 |
| 21-Feb-2023 | 490.00 | 550.00 | 490.00 | 525.00 | 81,700 | 0 |
| 20-Feb-2023 | 498.00 | 515.00 | 490.00 | 498.00 | 15,100 | 0 |
| 17-Feb-2023 | 490.00 | 515.00 | 484.00 | 510.00 | 13,300 | 0 |
| 16-Feb-2023 | 498.00 | 510.00 | 490.00 | 490.00 | 13,500 | 0 |
| 15-Feb-2023 | 484.00 | 510.00 | 484.00 | 510.00 | 54,800 | 0 |
| 14-Feb-2023 | 484.00 | 484.00 | 484.00 | 484.00 | 500 | 0 |
| 13-Feb-2023 | 500.00 | 500.00 | 474.00 | 484.00 | 1,400 | 0 |
| 10-Feb-2023 | 478.00 | 500.00 | 478.00 | 500.00 | 9,900 | 0 |
| 09-Feb-2023 | 476.00 | 492.00 | 464.00 | 490.00 | 27,800 | 0 |
| 08-Feb-2023 | 462.00 | 476.00 | 462.00 | 476.00 | 1,000 | 0 |
| 07-Feb-2023 | 488.00 | 494.00 | 460.00 | 462.00 | 41,000 | 0 |
| 06-Feb-2023 | 488.00 | 490.00 | 460.00 | 468.00 | 60,600 | 0 |
| 03-Feb-2023 | 490.00 | 510.00 | 484.00 | 486.00 | 10,100 | 0 |
| 02-Feb-2023 | 515.00 | 515.00 | 498.00 | 498.00 | 4,000 | 0 |
| 01-Feb-2023 | 525.00 | 525.00 | 510.00 | 525.00 | 1,900 | 0 |
| 31-Jan-2023 | 525.00 | 545.00 | 496.00 | 540.00 | 166,200 | 0 |
| 30-Jan-2023 | 488.00 | 530.00 | 484.00 | 530.00 | 91,800 | 0 |
| 27-Jan-2023 | 480.00 | 486.00 | 446.00 | 484.00 | 41,300 | 0 |
| 26-Jan-2023 | 492.00 | 492.00 | 478.00 | 478.00 | 300 | 0 |
| 25-Jan-2023 | 480.00 | 494.00 | 470.00 | 474.00 | 23,900 | 0 |
| 24-Jan-2023 | 500.00 | 500.00 | 498.00 | 498.00 | 2,300 | 0 |
| 20-Jan-2023 | 510.00 | 530.00 | 492.00 | 498.00 | 15,900 | 0 |
| 19-Jan-2023 | 510.00 | 510.00 | 510.00 | 510.00 | 500 | 0 |
| 18-Jan-2023 | 478.00 | 510.00 | 478.00 | 510.00 | 200 | 0 |
| 17-Jan-2023 | 525.00 | 550.00 | 505.00 | 505.00 | 20,200 | 0 |
| 16-Jan-2023 | 520.00 | 545.00 | 494.00 | 530.00 | 42,500 | 0 |
| 13-Jan-2023 | 500.00 | 510.00 | 498.00 | 510.00 | 24,900 | 0 |
| 12-Jan-2023 | 496.00 | 540.00 | 490.00 | 525.00 | 22,600 | 0 |
| 11-Jan-2023 | 470.00 | 494.00 | 464.00 | 472.00 | 25,200 | 0 |
| 10-Jan-2023 | 472.00 | 496.00 | 472.00 | 496.00 | 3,400 | 0 |
| 09-Jan-2023 | 498.00 | 510.00 | 464.00 | 500.00 | 53,900 | 0 |
| 06-Jan-2023 | 498.00 | 498.00 | 496.00 | 498.00 | 700 | 0 |
| 05-Jan-2023 | 505.00 | 505.00 | 500.00 | 500.00 | 800 | 0 |
| 04-Jan-2023 | 505.00 | 505.00 | 505.00 | 505.00 | 300 | 0 |
| 03-Jan-2023 | 505.00 | 505.00 | 505.00 | 505.00 | 600 | 0 |
| 02-Jan-2023 | 535.00 | 535.00 | 505.00 | 505.00 | 11,800 | 0 |
| 30-Dec-2022 | 520.00 | 550.00 | 500.00 | 540.00 | 15,000 | 0 |
| 29-Dec-2022 | 530.00 | 545.00 | 492.00 | 520.00 | 19,600 | 0 |
| 28-Dec-2022 | 500.00 | 535.00 | 500.00 | 510.00 | 10,300 | 0 |
| 27-Dec-2022 | 492.00 | 510.00 | 492.00 | 505.00 | 600 | 0 |
| 26-Dec-2022 | 520.00 | 520.00 | 486.00 | 520.00 | 41,400 | 0 |
| 23-Dec-2022 | 515.00 | 530.00 | 515.00 | 520.00 | 1,000 | 0 |
| 22-Dec-2022 | 490.00 | 550.00 | 482.00 | 535.00 | 40,700 | 0 |
| 21-Dec-2022 | 490.00 | 490.00 | 490.00 | 490.00 | 500 | 0 |
| 20-Dec-2022 | 498.00 | 500.00 | 482.00 | 498.00 | 39,700 | 0 |
| 19-Dec-2022 | 498.00 | 498.00 | 498.00 | 498.00 | 1,500 | 0 |
| 16-Dec-2022 | 520.00 | 555.00 | 510.00 | 510.00 | 13,400 | 0 |
| 15-Dec-2022 | 515.00 | 590.00 | 494.00 | 520.00 | 150,200 | 0 |
| 14-Dec-2022 | 540.00 | 565.00 | 490.00 | 505.00 | 148,700 | 0 |
| 13-Dec-2022 | 486.00 | 540.00 | 486.00 | 505.00 | 10,000 | 0 |
| 12-Dec-2022 | 492.00 | 510.00 | 484.00 | 486.00 | 33,400 | 0 |
| 09-Dec-2022 | 500.00 | 520.00 | 470.00 | 520.00 | 51,800 | 0 |
| 08-Dec-2022 | 510.00 | 510.00 | 505.00 | 505.00 | 1,300 | 0 |
| 07-Dec-2022 | 510.00 | 530.00 | 484.00 | 530.00 | 91,800 | 0 |
| 06-Dec-2022 | 510.00 | 520.00 | 478.00 | 478.00 | 33,000 | 0 |
| 05-Dec-2022 | 494.00 | 510.00 | 462.00 | 510.00 | 35,000 | 0 |
| 02-Dec-2022 | 505.00 | 525.00 | 492.00 | 492.00 | 11,500 | 0 |
| 01-Dec-2022 | 560.00 | 560.00 | 525.00 | 525.00 | 25,700 | 0 |
| 30-Nov-2022 | 520.00 | 560.00 | 515.00 | 560.00 | 311,700 | 0 |
| 29-Nov-2022 | 510.00 | 530.00 | 500.00 | 520.00 | 130,800 | 0 |
| 28-Nov-2022 | 510.00 | 525.00 | 484.00 | 525.00 | 46,400 | 0 |
| 25-Nov-2022 | 510.00 | 570.00 | 510.00 | 510.00 | 30,500 | 0 |
| 24-Nov-2022 | 535.00 | 565.00 | 505.00 | 510.00 | 75,300 | 0 |
| 23-Nov-2022 | 520.00 | 550.00 | 500.00 | 540.00 | 86,700 | 0 |
| 22-Nov-2022 | 484.00 | 525.00 | 484.00 | 520.00 | 41,400 | 0 |
| 21-Nov-2022 | 484.00 | 520.00 | 480.00 | 480.00 | 42,300 | 0 |
| 18-Nov-2022 | 520.00 | 540.00 | 476.00 | 496.00 | 112,700 | 0 |
| 17-Nov-2022 | 515.00 | 515.00 | 480.00 | 500.00 | 88,200 | 0 |
| 16-Nov-2022 | 550.00 | 570.00 | 515.00 | 515.00 | 232,700 | 0 |
| 15-Nov-2022 | 515.00 | 550.00 | 500.00 | 550.00 | 193,000 | 0 |
| 14-Nov-2022 | 420.00 | 510.00 | 420.00 | 510.00 | 233,500 | 0 |
| 11-Nov-2022 | 376.00 | 420.00 | 374.00 | 420.00 | 122,300 | 0 |
| 10-Nov-2022 | 382.00 | 466.00 | 354.00 | 372.00 | 117,300 | 0 |
| 09-Nov-2022 | 408.00 | 408.00 | 378.00 | 380.00 | 47,500 | 0 |
| 08-Nov-2022 | 434.00 | 434.00 | 404.00 | 404.00 | 15,400 | 0 |
| 07-Nov-2022 | 466.00 | 470.00 | 434.00 | 434.00 | 15,800 | 0 |
| 04-Nov-2022 | 500.00 | 500.00 | 466.00 | 466.00 | 28,400 | 0 |
| 03-Nov-2022 | 500.00 | 500.00 | 478.00 | 500.00 | 8,600 | 0 |
| 02-Nov-2022 | 530.00 | 530.00 | 496.00 | 500.00 | 19,600 | 0 |
| 01-Nov-2022 | 555.00 | 560.00 | 525.00 | 530.00 | 167,100 | 0 |
| 31-Oct-2022 | 510.00 | 560.00 | 488.00 | 560.00 | 240,100 | 0 |
| 28-Oct-2022 | 505.00 | 520.00 | 474.00 | 510.00 | 64,400 | 0 |
| 27-Oct-2022 | 496.00 | 525.00 | 488.00 | 505.00 | 40,900 | 0 |