| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 550.00 | 550.00 | 515.00 | 525.00 | 23,894,600 | 0 |
| 15-Mar-2023 | 550.00 | 560.00 | 545.00 | 550.00 | 12,743,800 | 0 |
| 14-Mar-2023 | 565.00 | 565.00 | 550.00 | 550.00 | 21,466,400 | 0 |
| 13-Mar-2023 | 565.00 | 570.00 | 555.00 | 565.00 | 11,656,500 | 0 |
| 10-Mar-2023 | 575.00 | 575.00 | 560.00 | 565.00 | 23,430,200 | 0 |
| 09-Mar-2023 | 575.00 | 585.00 | 570.00 | 575.00 | 17,851,900 | 0 |
| 08-Mar-2023 | 575.00 | 585.00 | 570.00 | 575.00 | 9,733,700 | 0 |
| 07-Mar-2023 | 585.00 | 585.00 | 570.00 | 580.00 | 13,165,400 | 0 |
| 06-Mar-2023 | 580.00 | 590.00 | 575.00 | 580.00 | 7,852,000 | 0 |
| 03-Mar-2023 | 585.00 | 590.00 | 575.00 | 580.00 | 9,849,300 | 0 |
| 02-Mar-2023 | 590.00 | 595.00 | 580.00 | 580.00 | 7,472,700 | 0 |
| 01-Mar-2023 | 610.00 | 610.00 | 590.00 | 590.00 | 10,050,400 | 0 |
| 28-Feb-2023 | 595.00 | 610.00 | 590.00 | 605.00 | 24,779,500 | 0 |
| 27-Feb-2023 | 580.00 | 605.00 | 575.00 | 600.00 | 50,954,700 | 0 |
| 24-Feb-2023 | 590.00 | 595.00 | 575.00 | 580.00 | 17,850,300 | 0 |
| 23-Feb-2023 | 575.00 | 590.00 | 565.00 | 590.00 | 39,766,400 | 0 |
| 22-Feb-2023 | 570.00 | 575.00 | 565.00 | 570.00 | 24,547,900 | 0 |
| 21-Feb-2023 | 580.00 | 585.00 | 565.00 | 570.00 | 35,375,000 | 0 |
| 20-Feb-2023 | 590.00 | 595.00 | 575.00 | 580.00 | 23,580,800 | 0 |
| 17-Feb-2023 | 595.00 | 600.00 | 585.00 | 590.00 | 26,318,700 | 0 |
| 16-Feb-2023 | 590.00 | 600.00 | 585.00 | 590.00 | 43,627,100 | 0 |
| 15-Feb-2023 | 615.00 | 615.00 | 590.00 | 590.00 | 38,120,100 | 0 |
| 14-Feb-2023 | 615.00 | 625.00 | 610.00 | 615.00 | 8,212,900 | 0 |
| 13-Feb-2023 | 620.00 | 625.00 | 610.00 | 610.00 | 8,368,800 | 0 |
| 10-Feb-2023 | 620.00 | 625.00 | 605.00 | 615.00 | 35,517,500 | 0 |
| 09-Feb-2023 | 640.00 | 640.00 | 620.00 | 620.00 | 34,636,600 | 0 |
| 08-Feb-2023 | 640.00 | 640.00 | 625.00 | 640.00 | 13,559,400 | 0 |
| 07-Feb-2023 | 635.00 | 645.00 | 625.00 | 635.00 | 18,838,200 | 0 |
| 06-Feb-2023 | 625.00 | 640.00 | 620.00 | 630.00 | 17,515,300 | 0 |
| 03-Feb-2023 | 620.00 | 655.00 | 615.00 | 640.00 | 93,817,500 | 0 |
| 02-Feb-2023 | 610.00 | 635.00 | 605.00 | 615.00 | 49,949,500 | 0 |
| 01-Feb-2023 | 620.00 | 620.00 | 605.00 | 610.00 | 20,078,300 | 0 |
| 31-Jan-2023 | 605.00 | 615.00 | 600.00 | 615.00 | 23,375,000 | 0 |
| 30-Jan-2023 | 615.00 | 620.00 | 590.00 | 605.00 | 41,904,600 | 0 |
| 27-Jan-2023 | 585.00 | 625.00 | 580.00 | 610.00 | 82,304,900 | 0 |
| 26-Jan-2023 | 595.00 | 595.00 | 580.00 | 585.00 | 27,590,300 | 0 |
| 25-Jan-2023 | 585.00 | 600.00 | 585.00 | 585.00 | 8,988,700 | 0 |
| 24-Jan-2023 | 600.00 | 605.00 | 585.00 | 585.00 | 17,395,800 | 0 |
| 20-Jan-2023 | 605.00 | 610.00 | 595.00 | 600.00 | 20,436,900 | 0 |
| 19-Jan-2023 | 580.00 | 615.00 | 575.00 | 605.00 | 48,212,600 | 0 |
| 18-Jan-2023 | 575.00 | 585.00 | 570.00 | 580.00 | 11,015,600 | 0 |
| 17-Jan-2023 | 580.00 | 580.00 | 570.00 | 575.00 | 5,907,800 | 0 |
| 16-Jan-2023 | 570.00 | 575.00 | 565.00 | 575.00 | 5,520,900 | 0 |
| 13-Jan-2023 | 585.00 | 590.00 | 570.00 | 570.00 | 10,293,200 | 0 |
| 12-Jan-2023 | 565.00 | 585.00 | 565.00 | 585.00 | 55,970,100 | 0 |
| 11-Jan-2023 | 580.00 | 585.00 | 555.00 | 565.00 | 10,449,400 | 0 |
| 10-Jan-2023 | 580.00 | 585.00 | 570.00 | 580.00 | 7,466,600 | 0 |
| 09-Jan-2023 | 565.00 | 590.00 | 565.00 | 575.00 | 27,215,000 | 0 |
| 06-Jan-2023 | 560.00 | 570.00 | 555.00 | 560.00 | 9,700,900 | 0 |
| 05-Jan-2023 | 575.00 | 580.00 | 555.00 | 560.00 | 18,696,100 | 0 |
| 04-Jan-2023 | 590.00 | 595.00 | 575.00 | 575.00 | 14,495,000 | 0 |
| 03-Jan-2023 | 600.00 | 605.00 | 585.00 | 590.00 | 15,743,900 | 0 |
| 02-Jan-2023 | 605.00 | 605.00 | 595.00 | 600.00 | 2,682,300 | 0 |
| 30-Dec-2022 | 615.00 | 615.00 | 600.00 | 605.00 | 8,076,700 | 0 |
| 29-Dec-2022 | 600.00 | 615.00 | 595.00 | 610.00 | 5,460,700 | 0 |
| 28-Dec-2022 | 600.00 | 605.00 | 590.00 | 600.00 | 4,476,700 | 0 |
| 27-Dec-2022 | 590.00 | 600.00 | 590.00 | 600.00 | 12,241,500 | 0 |
| 26-Dec-2022 | 605.00 | 605.00 | 590.00 | 590.00 | 5,382,700 | 0 |
| 23-Dec-2022 | 595.00 | 605.00 | 590.00 | 605.00 | 4,342,500 | 0 |
| 22-Dec-2022 | 605.00 | 610.00 | 595.00 | 595.00 | 10,548,200 | 0 |
| 21-Dec-2022 | 615.00 | 625.00 | 590.00 | 605.00 | 29,433,400 | 0 |
| 20-Dec-2022 | 625.00 | 625.00 | 610.00 | 615.00 | 8,823,700 | 0 |
| 19-Dec-2022 | 620.00 | 630.00 | 615.00 | 620.00 | 2,266,600 | 0 |
| 16-Dec-2022 | 635.00 | 635.00 | 610.00 | 625.00 | 7,191,700 | 0 |
| 15-Dec-2022 | 635.00 | 635.00 | 615.00 | 620.00 | 14,179,400 | 0 |
| 14-Dec-2022 | 635.00 | 635.00 | 625.00 | 635.00 | 6,469,300 | 0 |
| 13-Dec-2022 | 640.00 | 650.00 | 630.00 | 630.00 | 14,913,400 | 0 |
| 12-Dec-2022 | 640.00 | 645.00 | 625.00 | 640.00 | 21,709,000 | 0 |
| 09-Dec-2022 | 645.00 | 645.00 | 630.00 | 640.00 | 12,027,400 | 0 |
| 08-Dec-2022 | 615.00 | 650.00 | 600.00 | 645.00 | 35,334,300 | 0 |
| 07-Dec-2022 | 615.00 | 625.00 | 600.00 | 615.00 | 30,969,600 | 0 |
| 06-Dec-2022 | 640.00 | 640.00 | 610.00 | 610.00 | 16,152,100 | 0 |
| 05-Dec-2022 | 635.00 | 640.00 | 625.00 | 640.00 | 14,919,200 | 0 |
| 02-Dec-2022 | 650.00 | 655.00 | 630.00 | 635.00 | 20,500,300 | 0 |
| 01-Dec-2022 | 635.00 | 655.00 | 615.00 | 650.00 | 61,289,000 | 0 |
| 30-Nov-2022 | 630.00 | 640.00 | 625.00 | 635.00 | 17,975,400 | 0 |
| 29-Nov-2022 | 625.00 | 645.00 | 610.00 | 630.00 | 47,101,700 | 0 |
| 28-Nov-2022 | 615.00 | 630.00 | 610.00 | 625.00 | 52,978,900 | 0 |
| 25-Nov-2022 | 615.00 | 620.00 | 610.00 | 615.00 | 50,976,300 | 0 |
| 24-Nov-2022 | 570.00 | 625.00 | 570.00 | 615.00 | 171,875,100 | 0 |
| 23-Nov-2022 | 560.00 | 575.00 | 560.00 | 570.00 | 50,482,100 | 0 |
| 22-Nov-2022 | 550.00 | 565.00 | 550.00 | 560.00 | 20,638,900 | 0 |
| 21-Nov-2022 | 555.00 | 565.00 | 550.00 | 555.00 | 19,095,000 | 0 |
| 18-Nov-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 8,820,900 | 0 |
| 17-Nov-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 17,737,900 | 0 |
| 16-Nov-2022 | 565.00 | 565.00 | 550.00 | 555.00 | 15,796,300 | 0 |
| 15-Nov-2022 | 570.00 | 575.00 | 555.00 | 560.00 | 13,993,200 | 0 |
| 14-Nov-2022 | 575.00 | 585.00 | 560.00 | 570.00 | 31,201,800 | 0 |
| 11-Nov-2022 | 560.00 | 580.00 | 560.00 | 570.00 | 48,232,600 | 0 |
| 10-Nov-2022 | 565.00 | 565.00 | 545.00 | 555.00 | 26,364,800 | 0 |
| 09-Nov-2022 | 550.00 | 570.00 | 550.00 | 560.00 | 58,231,300 | 0 |
| 08-Nov-2022 | 570.00 | 570.00 | 550.00 | 550.00 | 42,452,700 | 0 |
| 07-Nov-2022 | 565.00 | 575.00 | 560.00 | 560.00 | 26,512,600 | 0 |
| 04-Nov-2022 | 570.00 | 570.00 | 560.00 | 565.00 | 15,489,300 | 0 |
| 03-Nov-2022 | 575.00 | 580.00 | 565.00 | 570.00 | 8,687,900 | 0 |
| 02-Nov-2022 | 585.00 | 595.00 | 570.00 | 575.00 | 13,273,400 | 0 |
| 01-Nov-2022 | 590.00 | 600.00 | 580.00 | 585.00 | 10,901,800 | 0 |
| 31-Oct-2022 | 590.00 | 605.00 | 590.00 | 590.00 | 16,307,100 | 0 |
| 28-Oct-2022 | 595.00 | 595.00 | 580.00 | 590.00 | 4,122,800 | 0 |
| 27-Oct-2022 | 585.00 | 605.00 | 585.00 | 595.00 | 20,918,200 | 0 |