| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 312.00 | 314.00 | 306.00 | 312.00 | 1,673,400 | 0 |
| 15-Mar-2023 | 316.00 | 318.00 | 310.00 | 312.00 | 957,800 | 0 |
| 14-Mar-2023 | 320.00 | 320.00 | 310.00 | 312.00 | 762,200 | 0 |
| 13-Mar-2023 | 316.00 | 318.00 | 312.00 | 318.00 | 259,600 | 0 |
| 10-Mar-2023 | 316.00 | 322.00 | 312.00 | 318.00 | 155,200 | 0 |
| 09-Mar-2023 | 318.00 | 324.00 | 308.00 | 316.00 | 1,707,800 | 0 |
| 08-Mar-2023 | 320.00 | 320.00 | 314.00 | 318.00 | 938,100 | 0 |
| 07-Mar-2023 | 324.00 | 326.00 | 318.00 | 320.00 | 303,200 | 0 |
| 06-Mar-2023 | 328.00 | 330.00 | 322.00 | 322.00 | 520,800 | 0 |
| 03-Mar-2023 | 330.00 | 334.00 | 324.00 | 328.00 | 310,200 | 0 |
| 02-Mar-2023 | 328.00 | 334.00 | 322.00 | 328.00 | 1,322,800 | 0 |
| 01-Mar-2023 | 332.00 | 338.00 | 328.00 | 328.00 | 286,900 | 0 |
| 28-Feb-2023 | 340.00 | 348.00 | 332.00 | 332.00 | 708,600 | 0 |
| 27-Feb-2023 | 334.00 | 346.00 | 334.00 | 338.00 | 1,061,000 | 0 |
| 24-Feb-2023 | 338.00 | 338.00 | 332.00 | 334.00 | 268,100 | 0 |
| 23-Feb-2023 | 338.00 | 342.00 | 332.00 | 332.00 | 894,800 | 0 |
| 22-Feb-2023 | 338.00 | 346.00 | 332.00 | 338.00 | 792,500 | 0 |
| 21-Feb-2023 | 338.00 | 346.00 | 318.00 | 338.00 | 2,725,600 | 0 |
| 20-Feb-2023 | 318.00 | 380.00 | 314.00 | 336.00 | 7,127,300 | 0 |
| 17-Feb-2023 | 318.00 | 320.00 | 314.00 | 314.00 | 422,800 | 0 |
| 16-Feb-2023 | 318.00 | 318.00 | 314.00 | 318.00 | 347,300 | 0 |
| 15-Feb-2023 | 318.00 | 318.00 | 316.00 | 318.00 | 248,600 | 0 |
| 14-Feb-2023 | 318.00 | 318.00 | 316.00 | 318.00 | 67,600 | 0 |
| 13-Feb-2023 | 314.00 | 318.00 | 314.00 | 316.00 | 1,170,200 | 0 |
| 10-Feb-2023 | 318.00 | 318.00 | 310.00 | 310.00 | 768,800 | 0 |
| 09-Feb-2023 | 318.00 | 320.00 | 316.00 | 318.00 | 205,500 | 0 |
| 08-Feb-2023 | 318.00 | 318.00 | 314.00 | 316.00 | 984,200 | 0 |
| 07-Feb-2023 | 322.00 | 322.00 | 314.00 | 318.00 | 1,000,200 | 0 |
| 06-Feb-2023 | 320.00 | 322.00 | 316.00 | 320.00 | 436,500 | 0 |
| 03-Feb-2023 | 320.00 | 320.00 | 316.00 | 320.00 | 345,000 | 0 |
| 02-Feb-2023 | 318.00 | 326.00 | 318.00 | 320.00 | 1,484,000 | 0 |
| 01-Feb-2023 | 314.00 | 318.00 | 314.00 | 314.00 | 1,156,300 | 0 |
| 31-Jan-2023 | 314.00 | 316.00 | 312.00 | 314.00 | 456,400 | 0 |
| 30-Jan-2023 | 314.00 | 314.00 | 310.00 | 314.00 | 595,200 | 0 |
| 27-Jan-2023 | 314.00 | 318.00 | 308.00 | 314.00 | 715,000 | 0 |
| 26-Jan-2023 | 320.00 | 322.00 | 310.00 | 312.00 | 1,231,900 | 0 |
| 25-Jan-2023 | 308.00 | 324.00 | 306.00 | 320.00 | 2,541,100 | 0 |
| 24-Jan-2023 | 308.00 | 310.00 | 304.00 | 308.00 | 755,600 | 0 |
| 20-Jan-2023 | 306.00 | 308.00 | 304.00 | 306.00 | 1,014,100 | 0 |
| 19-Jan-2023 | 304.00 | 306.00 | 300.00 | 306.00 | 2,022,100 | 0 |
| 18-Jan-2023 | 306.00 | 308.00 | 302.00 | 304.00 | 637,500 | 0 |
| 17-Jan-2023 | 306.00 | 306.00 | 302.00 | 306.00 | 272,900 | 0 |
| 16-Jan-2023 | 304.00 | 306.00 | 302.00 | 304.00 | 588,300 | 0 |
| 13-Jan-2023 | 306.00 | 306.00 | 302.00 | 302.00 | 538,900 | 0 |
| 12-Jan-2023 | 302.00 | 306.00 | 296.00 | 304.00 | 483,800 | 0 |
| 11-Jan-2023 | 306.00 | 306.00 | 302.00 | 302.00 | 429,200 | 0 |
| 10-Jan-2023 | 306.00 | 306.00 | 302.00 | 306.00 | 936,700 | 0 |
| 09-Jan-2023 | 306.00 | 306.00 | 302.00 | 304.00 | 453,000 | 0 |
| 06-Jan-2023 | 304.00 | 306.00 | 302.00 | 304.00 | 1,364,200 | 0 |
| 05-Jan-2023 | 306.00 | 306.00 | 300.00 | 302.00 | 2,952,700 | 0 |
| 04-Jan-2023 | 304.00 | 308.00 | 300.00 | 304.00 | 1,902,000 | 0 |
| 03-Jan-2023 | 302.00 | 310.00 | 302.00 | 304.00 | 1,387,600 | 0 |
| 02-Jan-2023 | 302.00 | 308.00 | 300.00 | 302.00 | 2,612,200 | 0 |
| 30-Dec-2022 | 306.00 | 308.00 | 302.00 | 302.00 | 1,483,500 | 0 |
| 29-Dec-2022 | 306.00 | 308.00 | 302.00 | 302.00 | 2,656,500 | 0 |
| 28-Dec-2022 | 310.00 | 310.00 | 306.00 | 306.00 | 1,667,400 | 0 |
| 27-Dec-2022 | 308.00 | 310.00 | 306.00 | 308.00 | 97,000 | 0 |
| 26-Dec-2022 | 306.00 | 310.00 | 306.00 | 308.00 | 189,000 | 0 |
| 23-Dec-2022 | 308.00 | 310.00 | 306.00 | 306.00 | 455,100 | 0 |
| 22-Dec-2022 | 308.00 | 310.00 | 306.00 | 308.00 | 123,700 | 0 |
| 21-Dec-2022 | 308.00 | 310.00 | 306.00 | 306.00 | 125,800 | 0 |
| 20-Dec-2022 | 306.00 | 310.00 | 306.00 | 308.00 | 677,500 | 0 |
| 19-Dec-2022 | 308.00 | 310.00 | 306.00 | 306.00 | 2,500,700 | 0 |
| 16-Dec-2022 | 308.00 | 310.00 | 304.00 | 308.00 | 532,000 | 0 |
| 15-Dec-2022 | 306.00 | 308.00 | 304.00 | 306.00 | 1,255,700 | 0 |
| 14-Dec-2022 | 304.00 | 310.00 | 304.00 | 306.00 | 266,500 | 0 |
| 13-Dec-2022 | 310.00 | 312.00 | 300.00 | 304.00 | 1,618,300 | 0 |
| 12-Dec-2022 | 310.00 | 312.00 | 304.00 | 308.00 | 789,100 | 0 |
| 09-Dec-2022 | 308.00 | 312.00 | 304.00 | 308.00 | 688,700 | 0 |
| 08-Dec-2022 | 308.00 | 310.00 | 304.00 | 308.00 | 762,700 | 0 |
| 07-Dec-2022 | 310.00 | 320.00 | 302.00 | 308.00 | 1,383,900 | 0 |
| 06-Dec-2022 | 310.00 | 314.00 | 306.00 | 308.00 | 1,146,200 | 0 |
| 05-Dec-2022 | 320.00 | 320.00 | 310.00 | 314.00 | 1,371,600 | 0 |
| 02-Dec-2022 | 320.00 | 320.00 | 314.00 | 318.00 | 1,812,500 | 0 |
| 01-Dec-2022 | 324.00 | 326.00 | 316.00 | 320.00 | 1,757,300 | 0 |
| 30-Nov-2022 | 324.00 | 324.00 | 318.00 | 322.00 | 604,600 | 0 |
| 29-Nov-2022 | 324.00 | 324.00 | 320.00 | 322.00 | 209,400 | 0 |
| 28-Nov-2022 | 324.00 | 330.00 | 322.00 | 322.00 | 680,800 | 0 |
| 25-Nov-2022 | 328.00 | 334.00 | 324.00 | 324.00 | 879,900 | 0 |
| 24-Nov-2022 | 322.00 | 330.00 | 322.00 | 328.00 | 1,369,400 | 0 |
| 23-Nov-2022 | 324.00 | 326.00 | 320.00 | 322.00 | 393,000 | 0 |
| 22-Nov-2022 | 324.00 | 326.00 | 320.00 | 322.00 | 650,300 | 0 |
| 21-Nov-2022 | 322.00 | 326.00 | 320.00 | 324.00 | 1,005,800 | 0 |
| 18-Nov-2022 | 322.00 | 324.00 | 316.00 | 320.00 | 500,800 | 0 |
| 17-Nov-2022 | 322.00 | 324.00 | 318.00 | 320.00 | 335,300 | 0 |
| 16-Nov-2022 | 326.00 | 326.00 | 318.00 | 320.00 | 990,000 | 0 |
| 15-Nov-2022 | 320.00 | 332.00 | 320.00 | 326.00 | 1,100,300 | 0 |
| 14-Nov-2022 | 326.00 | 326.00 | 318.00 | 320.00 | 1,071,000 | 0 |
| 11-Nov-2022 | 324.00 | 338.00 | 318.00 | 326.00 | 3,144,400 | 0 |
| 10-Nov-2022 | 320.00 | 326.00 | 318.00 | 320.00 | 818,400 | 0 |
| 09-Nov-2022 | 312.00 | 332.00 | 312.00 | 324.00 | 2,269,000 | 0 |
| 08-Nov-2022 | 314.00 | 316.00 | 308.00 | 316.00 | 1,410,200 | 0 |
| 07-Nov-2022 | 314.00 | 314.00 | 308.00 | 312.00 | 1,024,900 | 0 |
| 04-Nov-2022 | 316.00 | 316.00 | 310.00 | 314.00 | 1,902,000 | 0 |
| 03-Nov-2022 | 314.00 | 322.00 | 310.00 | 314.00 | 1,274,200 | 0 |
| 02-Nov-2022 | 310.00 | 320.00 | 310.00 | 314.00 | 885,400 | 0 |
| 01-Nov-2022 | 314.00 | 320.00 | 312.00 | 316.00 | 979,700 | 0 |
| 31-Oct-2022 | 316.00 | 318.00 | 312.00 | 316.00 | 294,500 | 0 |
| 28-Oct-2022 | 318.00 | 320.00 | 310.00 | 314.00 | 807,500 | 0 |
| 27-Oct-2022 | 314.00 | 318.00 | 312.00 | 318.00 | 274,500 | 0 |