| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 218.00 | 218.00 | 206.00 | 206.00 | 441,700 | 0 |
| 15-Mar-2023 | 208.00 | 210.00 | 208.00 | 208.00 | 250,000 | 0 |
| 14-Mar-2023 | 210.00 | 210.00 | 208.00 | 208.00 | 355,000 | 0 |
| 13-Mar-2023 | 212.00 | 212.00 | 204.00 | 212.00 | 175,100 | 0 |
| 10-Mar-2023 | 206.00 | 212.00 | 206.00 | 212.00 | 238,500 | 0 |
| 09-Mar-2023 | 198.00 | 206.00 | 198.00 | 206.00 | 301,400 | 0 |
| 08-Mar-2023 | 199.00 | 200.00 | 192.00 | 200.00 | 626,100 | 0 |
| 07-Mar-2023 | 210.00 | 212.00 | 199.00 | 199.00 | 227,900 | 0 |
| 06-Mar-2023 | 192.00 | 210.00 | 192.00 | 210.00 | 550,000 | 0 |
| 03-Mar-2023 | 192.00 | 192.00 | 181.00 | 192.00 | 412,400 | 0 |
| 02-Mar-2023 | 196.00 | 206.00 | 188.00 | 192.00 | 220,400 | 0 |
| 01-Mar-2023 | 197.00 | 222.00 | 197.00 | 200.00 | 335,400 | 0 |
| 28-Feb-2023 | 206.00 | 206.00 | 198.00 | 202.00 | 476,100 | 0 |
| 27-Feb-2023 | 208.00 | 208.00 | 200.00 | 206.00 | 183,200 | 0 |
| 24-Feb-2023 | 212.00 | 212.00 | 210.00 | 210.00 | 328,900 | 0 |
| 23-Feb-2023 | 212.00 | 212.00 | 210.00 | 212.00 | 612,800 | 0 |
| 22-Feb-2023 | 216.00 | 216.00 | 212.00 | 214.00 | 199,700 | 0 |
| 21-Feb-2023 | 218.00 | 220.00 | 210.00 | 210.00 | 335,400 | 0 |
| 20-Feb-2023 | 220.00 | 220.00 | 216.00 | 220.00 | 123,600 | 0 |
| 17-Feb-2023 | 226.00 | 226.00 | 222.00 | 224.00 | 425,100 | 0 |
| 16-Feb-2023 | 232.00 | 232.00 | 210.00 | 228.00 | 251,500 | 0 |
| 15-Feb-2023 | 232.00 | 238.00 | 216.00 | 220.00 | 352,000 | 0 |
| 14-Feb-2023 | 224.00 | 224.00 | 222.00 | 224.00 | 506,700 | 0 |
| 13-Feb-2023 | 228.00 | 228.00 | 218.00 | 226.00 | 351,700 | 0 |
| 10-Feb-2023 | 230.00 | 230.00 | 228.00 | 230.00 | 142,800 | 0 |
| 09-Feb-2023 | 230.00 | 250.00 | 216.00 | 228.00 | 474,000 | 0 |
| 08-Feb-2023 | 210.00 | 228.00 | 210.00 | 228.00 | 1,332,700 | 0 |
| 07-Feb-2023 | 212.00 | 212.00 | 210.00 | 210.00 | 405,600 | 0 |
| 06-Feb-2023 | 210.00 | 210.00 | 198.00 | 210.00 | 145,300 | 0 |
| 03-Feb-2023 | 212.00 | 212.00 | 210.00 | 210.00 | 357,500 | 0 |
| 02-Feb-2023 | 210.00 | 210.00 | 208.00 | 208.00 | 307,100 | 0 |
| 01-Feb-2023 | 212.00 | 212.00 | 202.00 | 212.00 | 512,700 | 0 |
| 31-Jan-2023 | 212.00 | 212.00 | 206.00 | 212.00 | 522,100 | 0 |
| 30-Jan-2023 | 214.00 | 216.00 | 202.00 | 214.00 | 516,000 | 0 |
| 27-Jan-2023 | 208.00 | 210.00 | 202.00 | 202.00 | 526,700 | 0 |
| 26-Jan-2023 | 208.00 | 208.00 | 206.00 | 208.00 | 514,500 | 0 |
| 25-Jan-2023 | 210.00 | 210.00 | 208.00 | 210.00 | 501,000 | 0 |
| 24-Jan-2023 | 210.00 | 210.00 | 208.00 | 210.00 | 501,600 | 0 |
| 20-Jan-2023 | 212.00 | 212.00 | 210.00 | 210.00 | 501,500 | 0 |
| 19-Jan-2023 | 212.00 | 212.00 | 208.00 | 212.00 | 512,900 | 0 |
| 18-Jan-2023 | 212.00 | 212.00 | 208.00 | 212.00 | 500,600 | 0 |
| 17-Jan-2023 | 214.00 | 216.00 | 202.00 | 212.00 | 531,400 | 0 |
| 16-Jan-2023 | 216.00 | 216.00 | 206.00 | 214.00 | 513,100 | 0 |
| 13-Jan-2023 | 214.00 | 216.00 | 212.00 | 216.00 | 509,600 | 0 |
| 12-Jan-2023 | 214.00 | 216.00 | 214.00 | 214.00 | 530,700 | 0 |
| 11-Jan-2023 | 214.00 | 214.00 | 214.00 | 214.00 | 526,300 | 0 |
| 10-Jan-2023 | 218.00 | 218.00 | 214.00 | 216.00 | 504,400 | 0 |
| 09-Jan-2023 | 220.00 | 220.00 | 214.00 | 218.00 | 505,000 | 0 |
| 06-Jan-2023 | 218.00 | 220.00 | 218.00 | 220.00 | 512,000 | 0 |
| 05-Jan-2023 | 218.00 | 220.00 | 214.00 | 220.00 | 1,010,100 | 0 |
| 04-Jan-2023 | 222.00 | 222.00 | 214.00 | 220.00 | 1,004,600 | 0 |
| 03-Jan-2023 | 220.00 | 220.00 | 214.00 | 220.00 | 1,013,700 | 0 |
| 02-Jan-2023 | 222.00 | 224.00 | 212.00 | 222.00 | 1,013,200 | 0 |
| 30-Dec-2022 | 220.00 | 222.00 | 216.00 | 222.00 | 1,018,000 | 0 |
| 29-Dec-2022 | 224.00 | 224.00 | 216.00 | 222.00 | 1,057,300 | 0 |
| 28-Dec-2022 | 222.00 | 222.00 | 220.00 | 222.00 | 1,032,200 | 0 |
| 27-Dec-2022 | 218.00 | 222.00 | 214.00 | 222.00 | 1,012,300 | 0 |
| 26-Dec-2022 | 222.00 | 224.00 | 216.00 | 216.00 | 1,002,700 | 0 |
| 23-Dec-2022 | 224.00 | 224.00 | 222.00 | 222.00 | 1,005,000 | 0 |
| 22-Dec-2022 | 224.00 | 224.00 | 220.00 | 222.00 | 1,021,300 | 0 |
| 21-Dec-2022 | 224.00 | 224.00 | 214.00 | 224.00 | 1,000,900 | 0 |
| 20-Dec-2022 | 224.00 | 224.00 | 222.00 | 224.00 | 1,044,000 | 0 |
| 19-Dec-2022 | 226.00 | 226.00 | 220.00 | 224.00 | 1,025,100 | 0 |
| 16-Dec-2022 | 224.00 | 230.00 | 214.00 | 224.00 | 1,052,200 | 0 |
| 15-Dec-2022 | 224.00 | 226.00 | 222.00 | 224.00 | 1,024,600 | 0 |
| 14-Dec-2022 | 222.00 | 224.00 | 212.00 | 224.00 | 1,041,600 | 0 |
| 13-Dec-2022 | 206.00 | 220.00 | 204.00 | 214.00 | 1,357,900 | 0 |
| 12-Dec-2022 | 204.00 | 206.00 | 200.00 | 204.00 | 1,001,200 | 0 |
| 09-Dec-2022 | 206.00 | 208.00 | 204.00 | 204.00 | 1,000,700 | 0 |
| 08-Dec-2022 | 208.00 | 208.00 | 204.00 | 208.00 | 1,009,600 | 0 |
| 07-Dec-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 1,031,800 | 0 |
| 06-Dec-2022 | 200.00 | 210.00 | 200.00 | 208.00 | 1,031,300 | 0 |
| 05-Dec-2022 | 200.00 | 200.00 | 199.00 | 202.00 | 1,000,200 | 0 |
| 02-Dec-2022 | 204.00 | 204.00 | 199.00 | 200.00 | 1,004,000 | 0 |
| 01-Dec-2022 | 206.00 | 208.00 | 200.00 | 204.00 | 1,002,800 | 0 |
| 30-Nov-2022 | 200.00 | 208.00 | 200.00 | 204.00 | 1,027,400 | 0 |
| 29-Nov-2022 | 204.00 | 204.00 | 200.00 | 202.00 | 1,012,700 | 0 |
| 28-Nov-2022 | 208.00 | 208.00 | 202.00 | 204.00 | 1,036,600 | 0 |
| 25-Nov-2022 | 206.00 | 210.00 | 202.00 | 208.00 | 1,008,900 | 0 |
| 24-Nov-2022 | 206.00 | 206.00 | 202.00 | 206.00 | 1,003,700 | 0 |
| 23-Nov-2022 | 208.00 | 208.00 | 206.00 | 206.00 | 1,001,300 | 0 |
| 22-Nov-2022 | 210.00 | 216.00 | 200.00 | 208.00 | 1,003,000 | 0 |
| 21-Nov-2022 | 206.00 | 210.00 | 206.00 | 208.00 | 1,000,000 | 0 |
| 18-Nov-2022 | 193.00 | 214.00 | 193.00 | 206.00 | 1,013,200 | 0 |
| 17-Nov-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 1,020,100 | 0 |
| 16-Nov-2022 | 202.00 | 202.00 | 200.00 | 202.00 | 1,011,300 | 0 |
| 15-Nov-2022 | 206.00 | 206.00 | 197.00 | 202.00 | 1,057,600 | 0 |
| 14-Nov-2022 | 224.00 | 224.00 | 208.00 | 208.00 | 1,006,000 | 0 |
| 11-Nov-2022 | 206.00 | 218.00 | 206.00 | 216.00 | 1,029,000 | 0 |
| 10-Nov-2022 | 208.00 | 210.00 | 206.00 | 206.00 | 1,000,200 | 0 |
| 09-Nov-2022 | 202.00 | 210.00 | 198.00 | 210.00 | 1,003,000 | 0 |
| 08-Nov-2022 | 200.00 | 204.00 | 198.00 | 204.00 | 1,018,800 | 0 |
| 07-Nov-2022 | 206.00 | 206.00 | 200.00 | 200.00 | 1,008,200 | 0 |
| 04-Nov-2022 | 206.00 | 210.00 | 206.00 | 206.00 | 1,000,500 | 0 |
| 03-Nov-2022 | 204.00 | 208.00 | 202.00 | 208.00 | 1,014,900 | 0 |
| 02-Nov-2022 | 204.00 | 208.00 | 198.00 | 206.00 | 1,019,700 | 0 |
| 01-Nov-2022 | 210.00 | 216.00 | 198.00 | 200.00 | 1,049,200 | 0 |
| 31-Oct-2022 | 214.00 | 214.00 | 204.00 | 212.00 | 1,071,500 | 0 |
| 28-Oct-2022 | 212.00 | 212.00 | 210.00 | 212.00 | 1,206,200 | 0 |
| 27-Oct-2022 | 204.00 | 214.00 | 202.00 | 210.00 | 1,427,500 | 0 |