| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 472.00 | 472.00 | 440.00 | 446.00 | 7,058,500 | 0 |
| 15-Mar-2023 | 478.00 | 486.00 | 472.00 | 472.00 | 2,869,900 | 0 |
| 14-Mar-2023 | 500.00 | 500.00 | 478.00 | 478.00 | 5,383,900 | 0 |
| 13-Mar-2023 | 500.00 | 510.00 | 498.00 | 500.00 | 1,968,900 | 0 |
| 10-Mar-2023 | 515.00 | 515.00 | 498.00 | 505.00 | 4,187,100 | 0 |
| 09-Mar-2023 | 515.00 | 520.00 | 505.00 | 510.00 | 1,811,100 | 0 |
| 08-Mar-2023 | 530.00 | 535.00 | 510.00 | 515.00 | 5,738,100 | 0 |
| 07-Mar-2023 | 545.00 | 555.00 | 525.00 | 530.00 | 3,942,800 | 0 |
| 06-Mar-2023 | 550.00 | 555.00 | 530.00 | 545.00 | 6,655,200 | 0 |
| 03-Mar-2023 | 555.00 | 560.00 | 540.00 | 550.00 | 2,953,100 | 0 |
| 02-Mar-2023 | 555.00 | 565.00 | 550.00 | 555.00 | 1,725,400 | 0 |
| 01-Mar-2023 | 560.00 | 570.00 | 555.00 | 555.00 | 2,937,500 | 0 |
| 28-Feb-2023 | 560.00 | 575.00 | 550.00 | 570.00 | 5,499,400 | 0 |
| 27-Feb-2023 | 555.00 | 565.00 | 550.00 | 560.00 | 3,054,500 | 0 |
| 24-Feb-2023 | 545.00 | 560.00 | 545.00 | 555.00 | 3,325,000 | 0 |
| 23-Feb-2023 | 550.00 | 555.00 | 540.00 | 545.00 | 1,859,900 | 0 |
| 22-Feb-2023 | 550.00 | 560.00 | 545.00 | 550.00 | 2,534,100 | 0 |
| 21-Feb-2023 | 555.00 | 560.00 | 540.00 | 550.00 | 4,781,500 | 0 |
| 20-Feb-2023 | 550.00 | 565.00 | 545.00 | 550.00 | 2,694,700 | 0 |
| 17-Feb-2023 | 550.00 | 555.00 | 540.00 | 550.00 | 2,616,000 | 0 |
| 16-Feb-2023 | 555.00 | 560.00 | 540.00 | 545.00 | 3,403,400 | 0 |
| 15-Feb-2023 | 565.00 | 570.00 | 550.00 | 555.00 | 2,627,200 | 0 |
| 14-Feb-2023 | 565.00 | 575.00 | 555.00 | 560.00 | 1,714,800 | 0 |
| 13-Feb-2023 | 565.00 | 570.00 | 555.00 | 565.00 | 2,626,200 | 0 |
| 10-Feb-2023 | 595.00 | 595.00 | 555.00 | 555.00 | 9,854,400 | 0 |
| 09-Feb-2023 | 595.00 | 600.00 | 590.00 | 595.00 | 2,107,400 | 0 |
| 08-Feb-2023 | 605.00 | 610.00 | 600.00 | 600.00 | 2,775,100 | 0 |
| 07-Feb-2023 | 585.00 | 610.00 | 580.00 | 600.00 | 7,049,200 | 0 |
| 06-Feb-2023 | 600.00 | 605.00 | 580.00 | 585.00 | 3,180,700 | 0 |
| 03-Feb-2023 | 605.00 | 605.00 | 590.00 | 600.00 | 3,940,200 | 0 |
| 02-Feb-2023 | 585.00 | 615.00 | 585.00 | 605.00 | 9,546,400 | 0 |
| 01-Feb-2023 | 590.00 | 595.00 | 570.00 | 585.00 | 6,137,400 | 0 |
| 31-Jan-2023 | 605.00 | 615.00 | 580.00 | 585.00 | 4,896,700 | 0 |
| 30-Jan-2023 | 595.00 | 630.00 | 595.00 | 605.00 | 11,564,300 | 0 |
| 27-Jan-2023 | 580.00 | 655.00 | 575.00 | 590.00 | 26,046,000 | 0 |
| 26-Jan-2023 | 560.00 | 570.00 | 550.00 | 570.00 | 4,179,800 | 0 |
| 25-Jan-2023 | 570.00 | 570.00 | 555.00 | 565.00 | 2,315,500 | 0 |
| 24-Jan-2023 | 580.00 | 590.00 | 565.00 | 570.00 | 2,760,100 | 0 |
| 20-Jan-2023 | 570.00 | 580.00 | 560.00 | 575.00 | 3,682,300 | 0 |
| 19-Jan-2023 | 570.00 | 570.00 | 555.00 | 570.00 | 3,083,700 | 0 |
| 18-Jan-2023 | 545.00 | 575.00 | 545.00 | 570.00 | 6,006,800 | 0 |
| 17-Jan-2023 | 545.00 | 560.00 | 535.00 | 550.00 | 2,466,200 | 0 |
| 16-Jan-2023 | 555.00 | 570.00 | 540.00 | 545.00 | 3,411,100 | 0 |
| 13-Jan-2023 | 530.00 | 570.00 | 525.00 | 555.00 | 10,473,800 | 0 |
| 12-Jan-2023 | 530.00 | 545.00 | 520.00 | 530.00 | 7,688,500 | 0 |
| 11-Jan-2023 | 530.00 | 540.00 | 520.00 | 525.00 | 2,976,600 | 0 |
| 10-Jan-2023 | 545.00 | 545.00 | 520.00 | 530.00 | 5,726,100 | 0 |
| 09-Jan-2023 | 580.00 | 580.00 | 530.00 | 535.00 | 5,491,300 | 0 |
| 06-Jan-2023 | 540.00 | 550.00 | 520.00 | 545.00 | 3,851,400 | 0 |
| 05-Jan-2023 | 570.00 | 570.00 | 535.00 | 540.00 | 10,382,800 | 0 |
| 04-Jan-2023 | 585.00 | 585.00 | 570.00 | 570.00 | 5,876,300 | 0 |
| 03-Jan-2023 | 580.00 | 590.00 | 570.00 | 585.00 | 5,088,500 | 0 |
| 02-Jan-2023 | 605.00 | 610.00 | 570.00 | 580.00 | 9,292,400 | 0 |
| 30-Dec-2022 | 610.00 | 615.00 | 605.00 | 605.00 | 1,322,700 | 0 |
| 29-Dec-2022 | 610.00 | 615.00 | 605.00 | 610.00 | 1,920,200 | 0 |
| 28-Dec-2022 | 615.00 | 620.00 | 605.00 | 610.00 | 2,530,800 | 0 |
| 27-Dec-2022 | 620.00 | 630.00 | 615.00 | 620.00 | 2,644,600 | 0 |
| 26-Dec-2022 | 630.00 | 635.00 | 620.00 | 625.00 | 1,661,000 | 0 |
| 23-Dec-2022 | 625.00 | 630.00 | 615.00 | 630.00 | 3,229,500 | 0 |
| 22-Dec-2022 | 620.00 | 630.00 | 620.00 | 625.00 | 2,855,500 | 0 |
| 21-Dec-2022 | 615.00 | 635.00 | 605.00 | 620.00 | 15,351,700 | 0 |
| 20-Dec-2022 | 630.00 | 635.00 | 615.00 | 615.00 | 4,426,000 | 0 |
| 19-Dec-2022 | 625.00 | 640.00 | 625.00 | 635.00 | 2,509,500 | 0 |
| 16-Dec-2022 | 630.00 | 630.00 | 615.00 | 625.00 | 3,670,100 | 0 |
| 15-Dec-2022 | 640.00 | 640.00 | 620.00 | 630.00 | 4,856,900 | 0 |
| 14-Dec-2022 | 635.00 | 655.00 | 630.00 | 640.00 | 8,683,000 | 0 |
| 13-Dec-2022 | 635.00 | 640.00 | 625.00 | 635.00 | 3,691,900 | 0 |
| 12-Dec-2022 | 625.00 | 650.00 | 615.00 | 630.00 | 7,456,100 | 0 |
| 09-Dec-2022 | 645.00 | 645.00 | 625.00 | 625.00 | 4,523,100 | 0 |
| 08-Dec-2022 | 625.00 | 645.00 | 610.00 | 645.00 | 8,218,200 | 0 |
| 07-Dec-2022 | 640.00 | 655.00 | 620.00 | 620.00 | 7,479,000 | 0 |
| 06-Dec-2022 | 650.00 | 670.00 | 620.00 | 640.00 | 20,953,600 | 0 |
| 05-Dec-2022 | 715.00 | 715.00 | 660.00 | 660.00 | 27,415,500 | 0 |
| 02-Dec-2022 | 695.00 | 755.00 | 695.00 | 705.00 | 52,041,900 | 0 |
| 01-Dec-2022 | 670.00 | 710.00 | 665.00 | 700.00 | 37,558,900 | 0 |
| 30-Nov-2022 | 650.00 | 680.00 | 645.00 | 665.00 | 11,820,300 | 0 |
| 29-Nov-2022 | 660.00 | 665.00 | 635.00 | 645.00 | 7,470,300 | 0 |
| 28-Nov-2022 | 685.00 | 690.00 | 650.00 | 655.00 | 11,516,200 | 0 |
| 25-Nov-2022 | 650.00 | 655.00 | 645.00 | 645.00 | 2,651,700 | 0 |
| 24-Nov-2022 | 650.00 | 660.00 | 640.00 | 650.00 | 4,646,000 | 0 |
| 23-Nov-2022 | 660.00 | 675.00 | 645.00 | 645.00 | 6,451,200 | 0 |
| 22-Nov-2022 | 640.00 | 660.00 | 640.00 | 660.00 | 7,854,500 | 0 |
| 21-Nov-2022 | 675.00 | 685.00 | 630.00 | 640.00 | 13,234,100 | 0 |
| 18-Nov-2022 | 670.00 | 680.00 | 660.00 | 670.00 | 4,927,000 | 0 |
| 17-Nov-2022 | 690.00 | 690.00 | 660.00 | 670.00 | 7,441,600 | 0 |
| 16-Nov-2022 | 670.00 | 695.00 | 665.00 | 685.00 | 14,057,900 | 0 |
| 15-Nov-2022 | 705.00 | 710.00 | 660.00 | 665.00 | 17,963,900 | 0 |
| 14-Nov-2022 | 640.00 | 735.00 | 635.00 | 700.00 | 63,095,800 | 0 |
| 11-Nov-2022 | 605.00 | 635.00 | 605.00 | 635.00 | 9,136,100 | 0 |
| 10-Nov-2022 | 635.00 | 635.00 | 600.00 | 605.00 | 7,067,400 | 0 |
| 09-Nov-2022 | 640.00 | 650.00 | 625.00 | 635.00 | 5,238,000 | 0 |
| 08-Nov-2022 | 675.00 | 680.00 | 635.00 | 640.00 | 7,898,800 | 0 |
| 07-Nov-2022 | 650.00 | 675.00 | 645.00 | 670.00 | 9,324,600 | 0 |
| 04-Nov-2022 | 625.00 | 645.00 | 620.00 | 645.00 | 4,472,100 | 0 |
| 03-Nov-2022 | 620.00 | 640.00 | 620.00 | 625.00 | 4,541,900 | 0 |
| 02-Nov-2022 | 620.00 | 640.00 | 610.00 | 620.00 | 7,191,300 | 0 |
| 01-Nov-2022 | 640.00 | 640.00 | 605.00 | 610.00 | 8,239,200 | 0 |
| 31-Oct-2022 | 640.00 | 640.00 | 630.00 | 635.00 | 4,433,300 | 0 |
| 28-Oct-2022 | 665.00 | 665.00 | 630.00 | 635.00 | 8,921,300 | 0 |
| 27-Oct-2022 | 665.00 | 675.00 | 655.00 | 655.00 | 7,287,400 | 0 |