| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 352.00 | 352.00 | 332.00 | 338.00 | 3,845,500 | 0 |
| 15-Mar-2023 | 372.00 | 380.00 | 346.00 | 354.00 | 5,182,700 | 0 |
| 14-Mar-2023 | 384.00 | 384.00 | 372.00 | 372.00 | 2,527,500 | 0 |
| 13-Mar-2023 | 388.00 | 388.00 | 384.00 | 384.00 | 1,314,100 | 0 |
| 10-Mar-2023 | 396.00 | 396.00 | 388.00 | 388.00 | 1,825,900 | 0 |
| 09-Mar-2023 | 392.00 | 402.00 | 390.00 | 396.00 | 3,653,500 | 0 |
| 08-Mar-2023 | 378.00 | 388.00 | 378.00 | 386.00 | 2,774,500 | 0 |
| 07-Mar-2023 | 388.00 | 392.00 | 380.00 | 380.00 | 4,151,500 | 0 |
| 06-Mar-2023 | 390.00 | 394.00 | 386.00 | 388.00 | 1,168,400 | 0 |
| 03-Mar-2023 | 394.00 | 398.00 | 386.00 | 390.00 | 1,952,000 | 0 |
| 02-Mar-2023 | 394.00 | 396.00 | 390.00 | 392.00 | 1,400,100 | 0 |
| 01-Mar-2023 | 394.00 | 400.00 | 388.00 | 392.00 | 2,608,100 | 0 |
| 28-Feb-2023 | 396.00 | 400.00 | 394.00 | 394.00 | 1,234,700 | 0 |
| 27-Feb-2023 | 398.00 | 398.00 | 396.00 | 396.00 | 795,700 | 0 |
| 24-Feb-2023 | 404.00 | 404.00 | 392.00 | 398.00 | 3,816,600 | 0 |
| 23-Feb-2023 | 408.00 | 410.00 | 398.00 | 404.00 | 3,151,700 | 0 |
| 22-Feb-2023 | 410.00 | 412.00 | 406.00 | 408.00 | 1,370,000 | 0 |
| 21-Feb-2023 | 410.00 | 416.00 | 410.00 | 412.00 | 1,713,800 | 0 |
| 20-Feb-2023 | 414.00 | 418.00 | 408.00 | 410.00 | 1,518,800 | 0 |
| 17-Feb-2023 | 408.00 | 426.00 | 406.00 | 414.00 | 2,455,800 | 0 |
| 16-Feb-2023 | 414.00 | 416.00 | 404.00 | 408.00 | 3,676,000 | 0 |
| 15-Feb-2023 | 420.00 | 420.00 | 408.00 | 414.00 | 1,914,100 | 0 |
| 14-Feb-2023 | 420.00 | 422.00 | 416.00 | 418.00 | 845,100 | 0 |
| 13-Feb-2023 | 422.00 | 422.00 | 414.00 | 420.00 | 1,482,800 | 0 |
| 10-Feb-2023 | 416.00 | 430.00 | 416.00 | 422.00 | 6,148,500 | 0 |
| 09-Feb-2023 | 420.00 | 432.00 | 412.00 | 418.00 | 5,482,300 | 0 |
| 08-Feb-2023 | 420.00 | 426.00 | 418.00 | 420.00 | 1,401,900 | 0 |
| 07-Feb-2023 | 418.00 | 424.00 | 416.00 | 420.00 | 1,525,600 | 0 |
| 06-Feb-2023 | 414.00 | 428.00 | 414.00 | 416.00 | 3,714,500 | 0 |
| 03-Feb-2023 | 416.00 | 422.00 | 414.00 | 416.00 | 3,938,100 | 0 |
| 02-Feb-2023 | 408.00 | 426.00 | 408.00 | 414.00 | 5,193,200 | 0 |
| 01-Feb-2023 | 408.00 | 410.00 | 402.00 | 406.00 | 2,809,400 | 0 |
| 31-Jan-2023 | 412.00 | 412.00 | 404.00 | 408.00 | 1,558,500 | 0 |
| 30-Jan-2023 | 402.00 | 410.00 | 402.00 | 410.00 | 4,710,000 | 0 |
| 27-Jan-2023 | 404.00 | 412.00 | 400.00 | 400.00 | 3,812,000 | 0 |
| 26-Jan-2023 | 398.00 | 408.00 | 394.00 | 406.00 | 6,552,700 | 0 |
| 25-Jan-2023 | 392.00 | 394.00 | 388.00 | 394.00 | 1,449,000 | 0 |
| 24-Jan-2023 | 388.00 | 402.00 | 388.00 | 392.00 | 4,965,000 | 0 |
| 20-Jan-2023 | 382.00 | 388.00 | 380.00 | 388.00 | 1,585,400 | 0 |
| 19-Jan-2023 | 380.00 | 384.00 | 376.00 | 382.00 | 1,547,300 | 0 |
| 18-Jan-2023 | 380.00 | 384.00 | 378.00 | 380.00 | 940,900 | 0 |
| 17-Jan-2023 | 386.00 | 388.00 | 378.00 | 380.00 | 2,355,900 | 0 |
| 16-Jan-2023 | 382.00 | 386.00 | 382.00 | 384.00 | 1,855,300 | 0 |
| 13-Jan-2023 | 384.00 | 386.00 | 380.00 | 382.00 | 994,200 | 0 |
| 12-Jan-2023 | 376.00 | 386.00 | 376.00 | 384.00 | 2,674,500 | 0 |
| 11-Jan-2023 | 380.00 | 384.00 | 374.00 | 374.00 | 2,252,700 | 0 |
| 10-Jan-2023 | 386.00 | 386.00 | 376.00 | 378.00 | 2,075,100 | 0 |
| 09-Jan-2023 | 390.00 | 394.00 | 378.00 | 384.00 | 2,290,900 | 0 |
| 06-Jan-2023 | 376.00 | 392.00 | 372.00 | 388.00 | 3,208,500 | 0 |
| 05-Jan-2023 | 390.00 | 392.00 | 376.00 | 376.00 | 3,366,100 | 0 |
| 04-Jan-2023 | 394.00 | 394.00 | 390.00 | 390.00 | 2,119,800 | 0 |
| 03-Jan-2023 | 388.00 | 394.00 | 388.00 | 394.00 | 1,512,300 | 0 |
| 02-Jan-2023 | 388.00 | 396.00 | 384.00 | 388.00 | 2,166,600 | 0 |
| 30-Dec-2022 | 390.00 | 392.00 | 386.00 | 386.00 | 2,092,500 | 0 |
| 29-Dec-2022 | 394.00 | 394.00 | 386.00 | 390.00 | 2,454,500 | 0 |
| 28-Dec-2022 | 394.00 | 398.00 | 390.00 | 394.00 | 1,032,000 | 0 |
| 27-Dec-2022 | 396.00 | 402.00 | 390.00 | 394.00 | 916,700 | 0 |
| 26-Dec-2022 | 400.00 | 402.00 | 390.00 | 396.00 | 1,985,000 | 0 |
| 23-Dec-2022 | 400.00 | 402.00 | 398.00 | 398.00 | 1,907,000 | 0 |
| 22-Dec-2022 | 396.00 | 406.00 | 394.00 | 400.00 | 1,513,400 | 0 |
| 21-Dec-2022 | 410.00 | 410.00 | 394.00 | 396.00 | 3,182,800 | 0 |
| 20-Dec-2022 | 396.00 | 424.00 | 394.00 | 406.00 | 4,081,400 | 0 |
| 19-Dec-2022 | 390.00 | 396.00 | 390.00 | 392.00 | 689,500 | 0 |
| 16-Dec-2022 | 398.00 | 398.00 | 386.00 | 390.00 | 1,526,300 | 0 |
| 15-Dec-2022 | 396.00 | 400.00 | 390.00 | 396.00 | 1,415,800 | 0 |
| 14-Dec-2022 | 402.00 | 404.00 | 394.00 | 396.00 | 1,157,400 | 0 |
| 13-Dec-2022 | 390.00 | 402.00 | 386.00 | 398.00 | 2,885,100 | 0 |
| 12-Dec-2022 | 392.00 | 392.00 | 382.00 | 386.00 | 2,258,900 | 0 |
| 09-Dec-2022 | 394.00 | 396.00 | 390.00 | 392.00 | 1,314,700 | 0 |
| 08-Dec-2022 | 398.00 | 402.00 | 382.00 | 394.00 | 3,289,200 | 0 |
| 07-Dec-2022 | 398.00 | 404.00 | 394.00 | 396.00 | 1,915,000 | 0 |
| 06-Dec-2022 | 408.00 | 408.00 | 396.00 | 398.00 | 3,134,100 | 0 |
| 05-Dec-2022 | 408.00 | 424.00 | 400.00 | 408.00 | 4,316,000 | 0 |
| 02-Dec-2022 | 416.00 | 416.00 | 402.00 | 406.00 | 4,159,000 | 0 |
| 01-Dec-2022 | 418.00 | 422.00 | 414.00 | 414.00 | 3,546,200 | 0 |
| 30-Nov-2022 | 418.00 | 424.00 | 416.00 | 418.00 | 2,213,500 | 0 |
| 29-Nov-2022 | 424.00 | 424.00 | 416.00 | 418.00 | 2,570,100 | 0 |
| 28-Nov-2022 | 428.00 | 430.00 | 422.00 | 424.00 | 2,555,100 | 0 |
| 25-Nov-2022 | 424.00 | 428.00 | 418.00 | 428.00 | 2,614,200 | 0 |
| 24-Nov-2022 | 424.00 | 428.00 | 420.00 | 422.00 | 3,042,500 | 0 |
| 23-Nov-2022 | 426.00 | 430.00 | 420.00 | 422.00 | 3,664,300 | 0 |
| 22-Nov-2022 | 426.00 | 432.00 | 424.00 | 426.00 | 4,119,000 | 0 |
| 21-Nov-2022 | 430.00 | 436.00 | 424.00 | 426.00 | 2,492,100 | 0 |
| 18-Nov-2022 | 434.00 | 438.00 | 428.00 | 428.00 | 3,906,800 | 0 |
| 17-Nov-2022 | 426.00 | 434.00 | 420.00 | 434.00 | 5,049,900 | 0 |
| 16-Nov-2022 | 438.00 | 444.00 | 424.00 | 426.00 | 7,384,700 | 0 |
| 15-Nov-2022 | 452.00 | 456.00 | 434.00 | 438.00 | 11,034,800 | 0 |
| 14-Nov-2022 | 460.00 | 462.00 | 450.00 | 452.00 | 4,186,500 | 0 |
| 11-Nov-2022 | 468.00 | 474.00 | 456.00 | 458.00 | 6,693,700 | 0 |
| 10-Nov-2022 | 458.00 | 468.00 | 454.00 | 466.00 | 8,642,600 | 0 |
| 09-Nov-2022 | 460.00 | 466.00 | 448.00 | 456.00 | 6,727,000 | 0 |
| 08-Nov-2022 | 468.00 | 474.00 | 456.00 | 456.00 | 10,395,300 | 0 |
| 07-Nov-2022 | 464.00 | 515.00 | 464.00 | 468.00 | 34,653,200 | 0 |
| 04-Nov-2022 | 442.00 | 476.00 | 438.00 | 462.00 | 29,266,000 | 0 |
| 03-Nov-2022 | 444.00 | 452.00 | 436.00 | 442.00 | 3,752,600 | 0 |
| 02-Nov-2022 | 452.00 | 458.00 | 442.00 | 444.00 | 8,791,400 | 0 |
| 01-Nov-2022 | 430.00 | 456.00 | 428.00 | 456.00 | 17,024,100 | 0 |
| 31-Oct-2022 | 422.00 | 430.00 | 422.00 | 428.00 | 3,726,900 | 0 |
| 28-Oct-2022 | 430.00 | 432.00 | 418.00 | 418.00 | 2,415,500 | 0 |
| 27-Oct-2022 | 426.00 | 430.00 | 420.00 | 426.00 | 4,303,600 | 0 |