| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 850.00 | 850.00 | 815.00 | 835.00 | 17,113,900 | 0 |
| 15-Mar-2023 | 840.00 | 855.00 | 840.00 | 850.00 | 17,568,800 | 0 |
| 14-Mar-2023 | 855.00 | 875.00 | 830.00 | 835.00 | 26,465,600 | 0 |
| 13-Mar-2023 | 890.00 | 890.00 | 845.00 | 845.00 | 30,837,000 | 0 |
| 10-Mar-2023 | 885.00 | 900.00 | 855.00 | 900.00 | 11,531,500 | 0 |
| 09-Mar-2023 | 890.00 | 900.00 | 880.00 | 885.00 | 7,390,300 | 0 |
| 08-Mar-2023 | 895.00 | 895.00 | 880.00 | 885.00 | 13,604,300 | 0 |
| 07-Mar-2023 | 900.00 | 910.00 | 895.00 | 900.00 | 20,250,200 | 0 |
| 06-Mar-2023 | 895.00 | 900.00 | 885.00 | 900.00 | 25,602,600 | 0 |
| 03-Mar-2023 | 910.00 | 915.00 | 890.00 | 895.00 | 39,836,700 | 0 |
| 02-Mar-2023 | 880.00 | 915.00 | 870.00 | 910.00 | 67,443,300 | 0 |
| 01-Mar-2023 | 875.00 | 890.00 | 860.00 | 885.00 | 20,995,000 | 0 |
| 28-Feb-2023 | 855.00 | 880.00 | 850.00 | 880.00 | 12,895,500 | 0 |
| 27-Feb-2023 | 865.00 | 875.00 | 850.00 | 855.00 | 8,053,200 | 0 |
| 24-Feb-2023 | 880.00 | 880.00 | 865.00 | 865.00 | 9,515,300 | 0 |
| 23-Feb-2023 | 880.00 | 880.00 | 865.00 | 880.00 | 13,393,800 | 0 |
| 22-Feb-2023 | 860.00 | 895.00 | 855.00 | 880.00 | 29,140,900 | 0 |
| 21-Feb-2023 | 860.00 | 865.00 | 850.00 | 865.00 | 8,414,000 | 0 |
| 20-Feb-2023 | 865.00 | 870.00 | 840.00 | 860.00 | 12,565,200 | 0 |
| 17-Feb-2023 | 890.00 | 890.00 | 835.00 | 870.00 | 44,551,100 | 0 |
| 16-Feb-2023 | 870.00 | 890.00 | 865.00 | 890.00 | 27,948,800 | 0 |
| 15-Feb-2023 | 875.00 | 880.00 | 850.00 | 870.00 | 32,631,000 | 0 |
| 14-Feb-2023 | 830.00 | 875.00 | 830.00 | 870.00 | 63,956,000 | 0 |
| 13-Feb-2023 | 800.00 | 840.00 | 795.00 | 830.00 | 60,957,100 | 0 |
| 10-Feb-2023 | 805.00 | 810.00 | 790.00 | 800.00 | 22,152,000 | 0 |
| 09-Feb-2023 | 800.00 | 805.00 | 795.00 | 800.00 | 13,386,500 | 0 |
| 08-Feb-2023 | 790.00 | 800.00 | 785.00 | 800.00 | 32,168,200 | 0 |
| 07-Feb-2023 | 785.00 | 790.00 | 780.00 | 790.00 | 15,220,000 | 0 |
| 06-Feb-2023 | 785.00 | 790.00 | 780.00 | 785.00 | 10,244,300 | 0 |
| 03-Feb-2023 | 785.00 | 790.00 | 780.00 | 785.00 | 12,121,800 | 0 |
| 02-Feb-2023 | 780.00 | 790.00 | 780.00 | 780.00 | 18,056,000 | 0 |
| 01-Feb-2023 | 760.00 | 785.00 | 750.00 | 780.00 | 47,611,400 | 0 |
| 31-Jan-2023 | 765.00 | 770.00 | 750.00 | 755.00 | 51,782,700 | 0 |
| 30-Jan-2023 | 765.00 | 775.00 | 755.00 | 765.00 | 38,167,000 | 0 |
| 27-Jan-2023 | 770.00 | 775.00 | 760.00 | 760.00 | 16,531,300 | 0 |
| 26-Jan-2023 | 735.00 | 775.00 | 735.00 | 770.00 | 54,051,800 | 0 |
| 25-Jan-2023 | 725.00 | 735.00 | 720.00 | 735.00 | 5,137,500 | 0 |
| 24-Jan-2023 | 725.00 | 735.00 | 720.00 | 725.00 | 8,104,700 | 0 |
| 20-Jan-2023 | 725.00 | 730.00 | 715.00 | 725.00 | 13,725,600 | 0 |
| 19-Jan-2023 | 730.00 | 730.00 | 720.00 | 725.00 | 17,770,500 | 0 |
| 18-Jan-2023 | 725.00 | 730.00 | 720.00 | 725.00 | 6,500,700 | 0 |
| 17-Jan-2023 | 725.00 | 735.00 | 720.00 | 725.00 | 5,495,500 | 0 |
| 16-Jan-2023 | 730.00 | 735.00 | 725.00 | 725.00 | 2,485,100 | 0 |
| 13-Jan-2023 | 715.00 | 730.00 | 710.00 | 730.00 | 9,145,900 | 0 |
| 12-Jan-2023 | 705.00 | 715.00 | 700.00 | 715.00 | 12,786,500 | 0 |
| 11-Jan-2023 | 710.00 | 715.00 | 700.00 | 705.00 | 13,210,600 | 0 |
| 10-Jan-2023 | 735.00 | 735.00 | 705.00 | 710.00 | 16,511,300 | 0 |
| 09-Jan-2023 | 745.00 | 750.00 | 725.00 | 730.00 | 20,302,400 | 0 |
| 06-Jan-2023 | 745.00 | 745.00 | 735.00 | 745.00 | 21,720,400 | 0 |
| 05-Jan-2023 | 755.00 | 760.00 | 735.00 | 740.00 | 21,265,300 | 0 |
| 04-Jan-2023 | 745.00 | 760.00 | 740.00 | 755.00 | 20,246,600 | 0 |
| 03-Jan-2023 | 745.00 | 755.00 | 735.00 | 745.00 | 14,822,100 | 0 |
| 02-Jan-2023 | 755.00 | 760.00 | 740.00 | 745.00 | 7,425,300 | 0 |
| 30-Dec-2022 | 755.00 | 760.00 | 750.00 | 755.00 | 5,382,700 | 0 |
| 29-Dec-2022 | 755.00 | 760.00 | 750.00 | 755.00 | 2,838,700 | 0 |
| 28-Dec-2022 | 755.00 | 760.00 | 750.00 | 755.00 | 11,546,300 | 0 |
| 27-Dec-2022 | 755.00 | 760.00 | 750.00 | 755.00 | 4,379,200 | 0 |
| 26-Dec-2022 | 750.00 | 760.00 | 750.00 | 755.00 | 3,367,600 | 0 |
| 23-Dec-2022 | 770.00 | 770.00 | 750.00 | 750.00 | 11,238,000 | 0 |
| 22-Dec-2022 | 785.00 | 785.00 | 755.00 | 770.00 | 15,811,100 | 0 |
| 21-Dec-2022 | 755.00 | 765.00 | 755.00 | 765.00 | 12,392,200 | 0 |
| 20-Dec-2022 | 740.00 | 755.00 | 735.00 | 755.00 | 7,142,400 | 0 |
| 19-Dec-2022 | 760.00 | 765.00 | 740.00 | 740.00 | 8,420,500 | 0 |
| 16-Dec-2022 | 760.00 | 765.00 | 740.00 | 755.00 | 6,611,900 | 0 |
| 15-Dec-2022 | 770.00 | 770.00 | 760.00 | 760.00 | 5,476,500 | 0 |
| 14-Dec-2022 | 760.00 | 770.00 | 760.00 | 770.00 | 5,006,500 | 0 |
| 13-Dec-2022 | 770.00 | 770.00 | 755.00 | 760.00 | 4,848,700 | 0 |
| 12-Dec-2022 | 765.00 | 775.00 | 760.00 | 770.00 | 15,491,400 | 0 |
| 09-Dec-2022 | 760.00 | 770.00 | 750.00 | 765.00 | 23,729,500 | 0 |
| 08-Dec-2022 | 765.00 | 770.00 | 750.00 | 760.00 | 19,893,900 | 0 |
| 07-Dec-2022 | 750.00 | 755.00 | 730.00 | 755.00 | 9,496,500 | 0 |
| 06-Dec-2022 | 770.00 | 770.00 | 740.00 | 750.00 | 23,581,100 | 0 |
| 05-Dec-2022 | 785.00 | 790.00 | 755.00 | 770.00 | 19,470,600 | 0 |
| 02-Dec-2022 | 790.00 | 790.00 | 780.00 | 785.00 | 12,752,400 | 0 |
| 01-Dec-2022 | 785.00 | 790.00 | 780.00 | 790.00 | 19,147,500 | 0 |
| 30-Nov-2022 | 785.00 | 790.00 | 770.00 | 785.00 | 35,536,000 | 0 |
| 29-Nov-2022 | 775.00 | 780.00 | 770.00 | 775.00 | 25,663,800 | 0 |
| 28-Nov-2022 | 775.00 | 775.00 | 765.00 | 775.00 | 16,728,200 | 0 |
| 25-Nov-2022 | 765.00 | 775.00 | 765.00 | 775.00 | 12,173,100 | 0 |
| 24-Nov-2022 | 765.00 | 770.00 | 760.00 | 765.00 | 8,337,600 | 0 |
| 23-Nov-2022 | 770.00 | 775.00 | 765.00 | 765.00 | 28,789,000 | 0 |
| 22-Nov-2022 | 775.00 | 775.00 | 750.00 | 770.00 | 30,027,800 | 0 |
| 21-Nov-2022 | 755.00 | 775.00 | 755.00 | 770.00 | 27,438,400 | 0 |
| 18-Nov-2022 | 760.00 | 765.00 | 755.00 | 755.00 | 7,150,000 | 0 |
| 17-Nov-2022 | 720.00 | 775.00 | 720.00 | 760.00 | 15,912,400 | 0 |
| 16-Nov-2022 | 770.00 | 780.00 | 760.00 | 765.00 | 23,613,400 | 0 |
| 15-Nov-2022 | 765.00 | 775.00 | 760.00 | 770.00 | 39,228,800 | 0 |
| 14-Nov-2022 | 740.00 | 765.00 | 735.00 | 765.00 | 46,074,300 | 0 |
| 11-Nov-2022 | 740.00 | 745.00 | 730.00 | 740.00 | 24,651,600 | 0 |
| 10-Nov-2022 | 730.00 | 740.00 | 720.00 | 740.00 | 17,077,600 | 0 |
| 09-Nov-2022 | 730.00 | 735.00 | 725.00 | 730.00 | 8,079,600 | 0 |
| 08-Nov-2022 | 740.00 | 745.00 | 725.00 | 730.00 | 13,804,300 | 0 |
| 07-Nov-2022 | 740.00 | 745.00 | 735.00 | 745.00 | 10,332,500 | 0 |
| 04-Nov-2022 | 740.00 | 740.00 | 730.00 | 740.00 | 16,482,600 | 0 |
| 03-Nov-2022 | 745.00 | 745.00 | 730.00 | 740.00 | 16,498,600 | 0 |
| 02-Nov-2022 | 750.00 | 755.00 | 740.00 | 745.00 | 14,940,500 | 0 |
| 01-Nov-2022 | 740.00 | 755.00 | 740.00 | 750.00 | 32,017,600 | 0 |
| 31-Oct-2022 | 740.00 | 745.00 | 730.00 | 740.00 | 20,838,200 | 0 |
| 28-Oct-2022 | 740.00 | 750.00 | 730.00 | 740.00 | 47,060,100 | 0 |
| 27-Oct-2022 | 715.00 | 745.00 | 715.00 | 740.00 | 66,651,700 | 0 |