| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 130.00 | 130.00 | 126.00 | 126.00 | 27,000 | 0 |
| 15-Mar-2023 | 126.00 | 130.00 | 126.00 | 126.00 | 1,300 | 0 |
| 14-Mar-2023 | 126.00 | 130.00 | 125.00 | 130.00 | 15,700 | 0 |
| 13-Mar-2023 | 127.00 | 127.00 | 125.00 | 125.00 | 65,900 | 0 |
| 10-Mar-2023 | 132.00 | 132.00 | 126.00 | 126.00 | 7,000 | 0 |
| 09-Mar-2023 | 130.00 | 132.00 | 130.00 | 132.00 | 6,000 | 0 |
| 08-Mar-2023 | 134.00 | 134.00 | 128.00 | 133.00 | 28,300 | 0 |
| 07-Mar-2023 | 131.00 | 139.00 | 128.00 | 132.00 | 579,400 | 0 |
| 06-Mar-2023 | 130.00 | 131.00 | 130.00 | 131.00 | 5,600 | 0 |
| 03-Mar-2023 | 130.00 | 131.00 | 129.00 | 131.00 | 21,400 | 0 |
| 02-Mar-2023 | 133.00 | 133.00 | 130.00 | 130.00 | 14,800 | 0 |
| 01-Mar-2023 | 126.00 | 135.00 | 126.00 | 131.00 | 108,000 | 0 |
| 28-Feb-2023 | 128.00 | 128.00 | 125.00 | 126.00 | 171,600 | 0 |
| 27-Feb-2023 | 128.00 | 134.00 | 126.00 | 132.00 | 39,900 | 0 |
| 24-Feb-2023 | 126.00 | 138.00 | 126.00 | 134.00 | 72,800 | 0 |
| 23-Feb-2023 | 131.00 | 131.00 | 126.00 | 126.00 | 3,800 | 0 |
| 22-Feb-2023 | 131.00 | 131.00 | 128.00 | 131.00 | 66,000 | 0 |
| 21-Feb-2023 | 127.00 | 135.00 | 127.00 | 131.00 | 22,300 | 0 |
| 20-Feb-2023 | 127.00 | 128.00 | 127.00 | 127.00 | 11,500 | 0 |
| 17-Feb-2023 | 127.00 | 132.00 | 126.00 | 127.00 | 25,200 | 0 |
| 16-Feb-2023 | 128.00 | 131.00 | 127.00 | 127.00 | 8,200 | 0 |
| 15-Feb-2023 | 129.00 | 131.00 | 128.00 | 128.00 | 6,500 | 0 |
| 14-Feb-2023 | 129.00 | 132.00 | 126.00 | 128.00 | 29,800 | 0 |
| 13-Feb-2023 | 129.00 | 131.00 | 127.00 | 129.00 | 41,200 | 0 |
| 10-Feb-2023 | 120.00 | 130.00 | 120.00 | 127.00 | 41,700 | 0 |
| 09-Feb-2023 | 127.00 | 131.00 | 126.00 | 126.00 | 15,300 | 0 |
| 08-Feb-2023 | 131.00 | 131.00 | 127.00 | 127.00 | 6,300 | 0 |
| 07-Feb-2023 | 131.00 | 136.00 | 127.00 | 129.00 | 66,100 | 0 |
| 06-Feb-2023 | 129.00 | 131.00 | 125.00 | 131.00 | 532,900 | 0 |
| 03-Feb-2023 | 126.00 | 130.00 | 126.00 | 130.00 | 171,800 | 0 |
| 02-Feb-2023 | 126.00 | 130.00 | 124.00 | 124.00 | 243,900 | 0 |
| 01-Feb-2023 | 124.00 | 130.00 | 121.00 | 129.00 | 154,600 | 0 |
| 31-Jan-2023 | 125.00 | 139.00 | 124.00 | 127.00 | 3,345,100 | 0 |
| 30-Jan-2023 | 125.00 | 131.00 | 122.00 | 124.00 | 2,763,100 | 0 |
| 27-Jan-2023 | 124.00 | 125.00 | 124.00 | 124.00 | 526,900 | 0 |
| 26-Jan-2023 | 125.00 | 125.00 | 118.00 | 120.00 | 389,300 | 0 |
| 25-Jan-2023 | 124.00 | 125.00 | 123.00 | 123.00 | 83,200 | 0 |
| 24-Jan-2023 | 122.00 | 126.00 | 120.00 | 124.00 | 11,100 | 0 |
| 20-Jan-2023 | 120.00 | 123.00 | 120.00 | 123.00 | 7,200 | 0 |
| 19-Jan-2023 | 120.00 | 127.00 | 119.00 | 119.00 | 44,600 | 0 |
| 18-Jan-2023 | 118.00 | 128.00 | 118.00 | 121.00 | 26,800 | 0 |
| 17-Jan-2023 | 128.00 | 129.00 | 118.00 | 118.00 | 101,100 | 0 |
| 16-Jan-2023 | 123.00 | 129.00 | 118.00 | 119.00 | 161,100 | 0 |
| 13-Jan-2023 | 111.00 | 122.00 | 111.00 | 122.00 | 123,700 | 0 |
| 12-Jan-2023 | 122.00 | 122.00 | 113.00 | 116.00 | 242,000 | 0 |
| 11-Jan-2023 | 122.00 | 122.00 | 120.00 | 121.00 | 35,000 | 0 |
| 10-Jan-2023 | 112.00 | 123.00 | 112.00 | 120.00 | 42,900 | 0 |
| 09-Jan-2023 | 125.00 | 125.00 | 119.00 | 119.00 | 130,800 | 0 |
| 06-Jan-2023 | 122.00 | 125.00 | 122.00 | 125.00 | 57,200 | 0 |
| 05-Jan-2023 | 126.00 | 127.00 | 120.00 | 120.00 | 233,600 | 0 |
| 04-Jan-2023 | 125.00 | 129.00 | 122.00 | 128.00 | 134,100 | 0 |
| 03-Jan-2023 | 129.00 | 130.00 | 129.00 | 129.00 | 210,000 | 0 |
| 02-Jan-2023 | 126.00 | 130.00 | 122.00 | 130.00 | 57,900 | 0 |
| 30-Dec-2022 | 128.00 | 128.00 | 122.00 | 123.00 | 61,400 | 0 |
| 29-Dec-2022 | 126.00 | 129.00 | 120.00 | 128.00 | 170,800 | 0 |
| 28-Dec-2022 | 126.00 | 126.00 | 125.00 | 126.00 | 32,100 | 0 |
| 27-Dec-2022 | 125.00 | 130.00 | 123.00 | 126.00 | 5,400 | 0 |
| 26-Dec-2022 | 124.00 | 129.00 | 123.00 | 123.00 | 47,200 | 0 |
| 23-Dec-2022 | 122.00 | 129.00 | 122.00 | 129.00 | 6,200 | 0 |
| 22-Dec-2022 | 123.00 | 126.00 | 121.00 | 122.00 | 16,400 | 0 |
| 21-Dec-2022 | 123.00 | 129.00 | 122.00 | 122.00 | 20,700 | 0 |
| 20-Dec-2022 | 126.00 | 143.00 | 121.00 | 122.00 | 388,600 | 0 |
| 19-Dec-2022 | 128.00 | 128.00 | 126.00 | 126.00 | 11,000 | 0 |
| 16-Dec-2022 | 128.00 | 128.00 | 127.00 | 127.00 | 3,200 | 0 |
| 15-Dec-2022 | 127.00 | 128.00 | 127.00 | 128.00 | 34,100 | 0 |
| 14-Dec-2022 | 128.00 | 128.00 | 123.00 | 124.00 | 137,200 | 0 |
| 13-Dec-2022 | 122.00 | 132.00 | 122.00 | 132.00 | 5,400 | 0 |
| 12-Dec-2022 | 124.00 | 125.00 | 122.00 | 122.00 | 207,200 | 0 |
| 09-Dec-2022 | 125.00 | 125.00 | 119.00 | 124.00 | 172,200 | 0 |
| 08-Dec-2022 | 129.00 | 129.00 | 126.00 | 126.00 | 187,500 | 0 |
| 07-Dec-2022 | 129.00 | 130.00 | 128.00 | 129.00 | 379,000 | 0 |
| 06-Dec-2022 | 130.00 | 130.00 | 126.00 | 128.00 | 1,041,000 | 0 |
| 05-Dec-2022 | 133.00 | 134.00 | 133.00 | 133.00 | 28,900 | 0 |
| 02-Dec-2022 | 138.00 | 138.00 | 137.00 | 137.00 | 3,400 | 0 |
| 01-Dec-2022 | 133.00 | 136.00 | 133.00 | 135.00 | 1,100 | 0 |
| 30-Nov-2022 | 137.00 | 137.00 | 133.00 | 133.00 | 1,200 | 0 |
| 29-Nov-2022 | 135.00 | 135.00 | 132.00 | 133.00 | 25,000 | 0 |
| 28-Nov-2022 | 134.00 | 136.00 | 130.00 | 135.00 | 88,300 | 0 |
| 25-Nov-2022 | 133.00 | 138.00 | 133.00 | 134.00 | 34,600 | 0 |
| 24-Nov-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 400 | 0 |
| 23-Nov-2022 | 134.00 | 135.00 | 134.00 | 135.00 | 10,100 | 0 |
| 22-Nov-2022 | 135.00 | 135.00 | 134.00 | 135.00 | 59,100 | 0 |
| 21-Nov-2022 | 138.00 | 140.00 | 132.00 | 135.00 | 32,000 | 0 |
| 18-Nov-2022 | 138.00 | 138.00 | 135.00 | 137.00 | 97,800 | 0 |
| 17-Nov-2022 | 138.00 | 143.00 | 138.00 | 138.00 | 694,900 | 0 |
| 16-Nov-2022 | 139.00 | 139.00 | 138.00 | 138.00 | 66,000 | 0 |
| 15-Nov-2022 | 139.00 | 139.00 | 134.00 | 139.00 | 99,200 | 0 |
| 14-Nov-2022 | 143.00 | 143.00 | 135.00 | 139.00 | 60,600 | 0 |
| 11-Nov-2022 | 139.00 | 142.00 | 135.00 | 141.00 | 33,600 | 0 |
| 10-Nov-2022 | 136.00 | 139.00 | 136.00 | 139.00 | 1,100 | 0 |
| 09-Nov-2022 | 135.00 | 139.00 | 134.00 | 139.00 | 20,400 | 0 |
| 08-Nov-2022 | 138.00 | 138.00 | 136.00 | 136.00 | 16,800 | 0 |
| 07-Nov-2022 | 138.00 | 140.00 | 136.00 | 138.00 | 23,300 | 0 |
| 04-Nov-2022 | 140.00 | 140.00 | 136.00 | 138.00 | 62,600 | 0 |
| 03-Nov-2022 | 137.00 | 144.00 | 137.00 | 140.00 | 74,000 | 0 |
| 02-Nov-2022 | 142.00 | 142.00 | 137.00 | 137.00 | 38,900 | 0 |
| 01-Nov-2022 | 142.00 | 142.00 | 136.00 | 142.00 | 89,600 | 0 |
| 31-Oct-2022 | 141.00 | 143.00 | 140.00 | 141.00 | 153,800 | 0 |
| 28-Oct-2022 | 139.00 | 149.00 | 138.00 | 144.00 | 3,236,800 | 0 |
| 27-Oct-2022 | 136.00 | 138.00 | 135.00 | 138.00 | 3,852,200 | 0 |