| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 396.00 | 398.00 | 380.00 | 384.00 | 1,818,700 | 0 |
| 15-Mar-2023 | 398.00 | 400.00 | 392.00 | 396.00 | 1,165,000 | 0 |
| 14-Mar-2023 | 406.00 | 406.00 | 390.00 | 396.00 | 4,869,700 | 0 |
| 13-Mar-2023 | 412.00 | 412.00 | 404.00 | 406.00 | 1,283,600 | 0 |
| 10-Mar-2023 | 412.00 | 414.00 | 410.00 | 412.00 | 1,098,200 | 0 |
| 09-Mar-2023 | 416.00 | 416.00 | 412.00 | 412.00 | 1,301,700 | 0 |
| 08-Mar-2023 | 420.00 | 420.00 | 410.00 | 416.00 | 1,820,900 | 0 |
| 07-Mar-2023 | 422.00 | 424.00 | 420.00 | 420.00 | 3,010,000 | 0 |
| 06-Mar-2023 | 422.00 | 424.00 | 420.00 | 420.00 | 1,852,900 | 0 |
| 03-Mar-2023 | 418.00 | 424.00 | 418.00 | 422.00 | 2,795,500 | 0 |
| 02-Mar-2023 | 430.00 | 430.00 | 418.00 | 418.00 | 5,055,700 | 0 |
| 01-Mar-2023 | 426.00 | 432.00 | 424.00 | 426.00 | 3,544,500 | 0 |
| 28-Feb-2023 | 430.00 | 430.00 | 424.00 | 426.00 | 3,439,000 | 0 |
| 27-Feb-2023 | 430.00 | 434.00 | 426.00 | 430.00 | 2,895,400 | 0 |
| 24-Feb-2023 | 422.00 | 432.00 | 422.00 | 430.00 | 7,977,600 | 0 |
| 23-Feb-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 1,987,700 | 0 |
| 22-Feb-2023 | 420.00 | 422.00 | 416.00 | 420.00 | 2,657,800 | 0 |
| 21-Feb-2023 | 420.00 | 424.00 | 420.00 | 420.00 | 2,586,200 | 0 |
| 20-Feb-2023 | 420.00 | 420.00 | 416.00 | 420.00 | 993,200 | 0 |
| 17-Feb-2023 | 420.00 | 422.00 | 416.00 | 416.00 | 783,700 | 0 |
| 16-Feb-2023 | 414.00 | 420.00 | 412.00 | 420.00 | 1,915,700 | 0 |
| 15-Feb-2023 | 412.00 | 416.00 | 412.00 | 414.00 | 544,800 | 0 |
| 14-Feb-2023 | 412.00 | 416.00 | 410.00 | 414.00 | 1,393,300 | 0 |
| 13-Feb-2023 | 416.00 | 416.00 | 410.00 | 410.00 | 2,571,400 | 0 |
| 10-Feb-2023 | 422.00 | 422.00 | 416.00 | 416.00 | 944,700 | 0 |
| 09-Feb-2023 | 422.00 | 422.00 | 418.00 | 422.00 | 1,490,500 | 0 |
| 08-Feb-2023 | 422.00 | 422.00 | 418.00 | 420.00 | 708,500 | 0 |
| 07-Feb-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 1,262,200 | 0 |
| 06-Feb-2023 | 424.00 | 424.00 | 422.00 | 422.00 | 304,700 | 0 |
| 03-Feb-2023 | 420.00 | 424.00 | 420.00 | 424.00 | 1,312,400 | 0 |
| 02-Feb-2023 | 422.00 | 424.00 | 420.00 | 420.00 | 937,500 | 0 |
| 01-Feb-2023 | 424.00 | 424.00 | 420.00 | 420.00 | 2,429,700 | 0 |
| 31-Jan-2023 | 424.00 | 424.00 | 420.00 | 424.00 | 1,225,600 | 0 |
| 30-Jan-2023 | 424.00 | 426.00 | 422.00 | 422.00 | 1,042,400 | 0 |
| 27-Jan-2023 | 422.00 | 424.00 | 420.00 | 422.00 | 1,373,200 | 0 |
| 26-Jan-2023 | 420.00 | 424.00 | 416.00 | 422.00 | 1,100,700 | 0 |
| 25-Jan-2023 | 420.00 | 420.00 | 416.00 | 418.00 | 584,700 | 0 |
| 24-Jan-2023 | 420.00 | 422.00 | 416.00 | 420.00 | 457,400 | 0 |
| 20-Jan-2023 | 420.00 | 422.00 | 418.00 | 420.00 | 1,318,100 | 0 |
| 19-Jan-2023 | 414.00 | 420.00 | 414.00 | 420.00 | 1,361,800 | 0 |
| 18-Jan-2023 | 414.00 | 416.00 | 410.00 | 414.00 | 525,200 | 0 |
| 17-Jan-2023 | 410.00 | 414.00 | 408.00 | 410.00 | 566,100 | 0 |
| 16-Jan-2023 | 410.00 | 412.00 | 406.00 | 408.00 | 424,600 | 0 |
| 13-Jan-2023 | 412.00 | 412.00 | 406.00 | 410.00 | 646,700 | 0 |
| 12-Jan-2023 | 410.00 | 414.00 | 408.00 | 412.00 | 487,500 | 0 |
| 11-Jan-2023 | 408.00 | 410.00 | 406.00 | 410.00 | 642,900 | 0 |
| 10-Jan-2023 | 410.00 | 410.00 | 400.00 | 408.00 | 1,197,900 | 0 |
| 09-Jan-2023 | 416.00 | 420.00 | 410.00 | 410.00 | 405,200 | 0 |
| 06-Jan-2023 | 412.00 | 412.00 | 406.00 | 410.00 | 535,400 | 0 |
| 05-Jan-2023 | 418.00 | 418.00 | 410.00 | 412.00 | 1,924,900 | 0 |
| 04-Jan-2023 | 420.00 | 422.00 | 416.00 | 416.00 | 1,459,600 | 0 |
| 03-Jan-2023 | 418.00 | 420.00 | 416.00 | 418.00 | 619,000 | 0 |
| 02-Jan-2023 | 414.00 | 418.00 | 412.00 | 418.00 | 143,700 | 0 |
| 30-Dec-2022 | 414.00 | 416.00 | 414.00 | 414.00 | 1,383,300 | 0 |
| 29-Dec-2022 | 418.00 | 418.00 | 414.00 | 414.00 | 284,300 | 0 |
| 28-Dec-2022 | 418.00 | 420.00 | 416.00 | 418.00 | 429,500 | 0 |
| 27-Dec-2022 | 416.00 | 418.00 | 414.00 | 418.00 | 212,400 | 0 |
| 26-Dec-2022 | 416.00 | 418.00 | 412.00 | 414.00 | 304,000 | 0 |
| 23-Dec-2022 | 416.00 | 420.00 | 412.00 | 412.00 | 294,900 | 0 |
| 22-Dec-2022 | 418.00 | 420.00 | 416.00 | 416.00 | 93,000 | 0 |
| 21-Dec-2022 | 416.00 | 420.00 | 416.00 | 418.00 | 301,900 | 0 |
| 20-Dec-2022 | 418.00 | 420.00 | 414.00 | 416.00 | 304,100 | 0 |
| 19-Dec-2022 | 420.00 | 420.00 | 414.00 | 418.00 | 320,800 | 0 |
| 16-Dec-2022 | 420.00 | 424.00 | 416.00 | 418.00 | 137,200 | 0 |
| 15-Dec-2022 | 420.00 | 424.00 | 418.00 | 420.00 | 185,500 | 0 |
| 14-Dec-2022 | 420.00 | 424.00 | 416.00 | 420.00 | 647,600 | 0 |
| 13-Dec-2022 | 414.00 | 438.00 | 414.00 | 420.00 | 3,721,200 | 0 |
| 12-Dec-2022 | 412.00 | 418.00 | 410.00 | 414.00 | 653,900 | 0 |
| 09-Dec-2022 | 414.00 | 426.00 | 412.00 | 412.00 | 1,022,800 | 0 |
| 08-Dec-2022 | 418.00 | 418.00 | 412.00 | 416.00 | 693,200 | 0 |
| 07-Dec-2022 | 420.00 | 422.00 | 414.00 | 418.00 | 763,600 | 0 |
| 06-Dec-2022 | 422.00 | 424.00 | 418.00 | 420.00 | 1,719,900 | 0 |
| 05-Dec-2022 | 424.00 | 424.00 | 420.00 | 422.00 | 1,485,800 | 0 |
| 02-Dec-2022 | 426.00 | 430.00 | 420.00 | 424.00 | 964,000 | 0 |
| 01-Dec-2022 | 440.00 | 440.00 | 424.00 | 426.00 | 3,605,000 | 0 |
| 30-Nov-2022 | 416.00 | 418.00 | 412.00 | 416.00 | 591,700 | 0 |
| 29-Nov-2022 | 416.00 | 418.00 | 412.00 | 416.00 | 342,200 | 0 |
| 28-Nov-2022 | 418.00 | 418.00 | 412.00 | 412.00 | 1,100,000 | 0 |
| 25-Nov-2022 | 420.00 | 420.00 | 412.00 | 414.00 | 1,591,800 | 0 |
| 24-Nov-2022 | 422.00 | 422.00 | 418.00 | 418.00 | 967,200 | 0 |
| 23-Nov-2022 | 428.00 | 428.00 | 420.00 | 420.00 | 1,080,000 | 0 |
| 22-Nov-2022 | 426.00 | 428.00 | 422.00 | 422.00 | 1,065,500 | 0 |
| 21-Nov-2022 | 426.00 | 432.00 | 424.00 | 426.00 | 521,700 | 0 |
| 18-Nov-2022 | 426.00 | 428.00 | 424.00 | 424.00 | 661,500 | 0 |
| 17-Nov-2022 | 420.00 | 438.00 | 416.00 | 424.00 | 3,546,100 | 0 |
| 16-Nov-2022 | 424.00 | 426.00 | 418.00 | 418.00 | 1,824,900 | 0 |
| 15-Nov-2022 | 420.00 | 428.00 | 420.00 | 424.00 | 846,800 | 0 |
| 14-Nov-2022 | 422.00 | 424.00 | 418.00 | 420.00 | 755,400 | 0 |
| 11-Nov-2022 | 418.00 | 422.00 | 416.00 | 422.00 | 1,049,300 | 0 |
| 10-Nov-2022 | 426.00 | 426.00 | 414.00 | 416.00 | 2,410,600 | 0 |
| 09-Nov-2022 | 432.00 | 434.00 | 424.00 | 426.00 | 1,275,600 | 0 |
| 08-Nov-2022 | 432.00 | 440.00 | 428.00 | 432.00 | 1,970,800 | 0 |
| 07-Nov-2022 | 432.00 | 436.00 | 430.00 | 432.00 | 2,283,800 | 0 |
| 04-Nov-2022 | 432.00 | 434.00 | 428.00 | 430.00 | 1,100,500 | 0 |
| 03-Nov-2022 | 436.00 | 440.00 | 432.00 | 432.00 | 2,350,700 | 0 |
| 02-Nov-2022 | 426.00 | 438.00 | 426.00 | 436.00 | 3,493,000 | 0 |
| 01-Nov-2022 | 424.00 | 428.00 | 420.00 | 426.00 | 2,724,900 | 0 |
| 31-Oct-2022 | 426.00 | 430.00 | 420.00 | 424.00 | 2,463,400 | 0 |
| 28-Oct-2022 | 432.00 | 432.00 | 424.00 | 426.00 | 1,472,300 | 0 |
| 27-Oct-2022 | 430.00 | 434.00 | 426.00 | 430.00 | 3,882,500 | 0 |