| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 710.00 | 745.00 | 695.00 | 700.00 | 3,871,300 | 0 |
| 15-Mar-2023 | 735.00 | 735.00 | 715.00 | 715.00 | 1,230,100 | 0 |
| 14-Mar-2023 | 735.00 | 750.00 | 710.00 | 725.00 | 4,825,600 | 0 |
| 13-Mar-2023 | 760.00 | 765.00 | 735.00 | 740.00 | 2,065,800 | 0 |
| 10-Mar-2023 | 765.00 | 780.00 | 750.00 | 765.00 | 2,470,500 | 0 |
| 09-Mar-2023 | 765.00 | 780.00 | 765.00 | 765.00 | 1,839,000 | 0 |
| 08-Mar-2023 | 785.00 | 790.00 | 740.00 | 765.00 | 2,871,000 | 0 |
| 07-Mar-2023 | 800.00 | 805.00 | 780.00 | 785.00 | 3,116,600 | 0 |
| 06-Mar-2023 | 755.00 | 800.00 | 755.00 | 800.00 | 7,989,400 | 0 |
| 03-Mar-2023 | 750.00 | 765.00 | 745.00 | 755.00 | 6,885,700 | 0 |
| 02-Mar-2023 | 700.00 | 750.00 | 700.00 | 740.00 | 5,470,500 | 0 |
| 01-Mar-2023 | 730.00 | 740.00 | 695.00 | 700.00 | 10,020,600 | 0 |
| 28-Feb-2023 | 750.00 | 755.00 | 730.00 | 730.00 | 3,275,900 | 0 |
| 27-Feb-2023 | 740.00 | 750.00 | 740.00 | 750.00 | 1,174,000 | 0 |
| 24-Feb-2023 | 750.00 | 760.00 | 735.00 | 740.00 | 4,043,800 | 0 |
| 23-Feb-2023 | 750.00 | 760.00 | 730.00 | 750.00 | 3,761,600 | 0 |
| 22-Feb-2023 | 750.00 | 765.00 | 730.00 | 750.00 | 4,110,200 | 0 |
| 21-Feb-2023 | 775.00 | 780.00 | 750.00 | 750.00 | 6,444,600 | 0 |
| 20-Feb-2023 | 770.00 | 780.00 | 745.00 | 775.00 | 3,919,100 | 0 |
| 17-Feb-2023 | 795.00 | 795.00 | 765.00 | 775.00 | 5,049,800 | 0 |
| 16-Feb-2023 | 785.00 | 790.00 | 770.00 | 780.00 | 4,408,900 | 0 |
| 15-Feb-2023 | 790.00 | 790.00 | 750.00 | 780.00 | 4,317,800 | 0 |
| 14-Feb-2023 | 820.00 | 820.00 | 760.00 | 765.00 | 28,527,800 | 0 |
| 13-Feb-2023 | 860.00 | 865.00 | 810.00 | 815.00 | 7,161,000 | 0 |
| 10-Feb-2023 | 885.00 | 890.00 | 855.00 | 865.00 | 4,880,100 | 0 |
| 09-Feb-2023 | 835.00 | 895.00 | 830.00 | 885.00 | 19,166,600 | 0 |
| 08-Feb-2023 | 830.00 | 840.00 | 820.00 | 835.00 | 3,027,600 | 0 |
| 07-Feb-2023 | 840.00 | 850.00 | 825.00 | 830.00 | 2,790,900 | 0 |
| 06-Feb-2023 | 835.00 | 850.00 | 815.00 | 840.00 | 3,750,700 | 0 |
| 03-Feb-2023 | 830.00 | 850.00 | 830.00 | 840.00 | 1,074,700 | 0 |
| 02-Feb-2023 | 835.00 | 845.00 | 830.00 | 845.00 | 4,402,600 | 0 |
| 01-Feb-2023 | 835.00 | 850.00 | 815.00 | 830.00 | 1,769,400 | 0 |
| 31-Jan-2023 | 820.00 | 860.00 | 805.00 | 830.00 | 9,725,800 | 0 |
| 30-Jan-2023 | 800.00 | 830.00 | 800.00 | 820.00 | 8,661,200 | 0 |
| 27-Jan-2023 | 775.00 | 795.00 | 775.00 | 785.00 | 8,714,600 | 0 |
| 26-Jan-2023 | 765.00 | 790.00 | 750.00 | 775.00 | 4,668,200 | 0 |
| 25-Jan-2023 | 735.00 | 765.00 | 730.00 | 765.00 | 3,975,800 | 0 |
| 24-Jan-2023 | 715.00 | 745.00 | 715.00 | 730.00 | 2,494,600 | 0 |
| 20-Jan-2023 | 705.00 | 715.00 | 700.00 | 715.00 | 1,075,100 | 0 |
| 19-Jan-2023 | 705.00 | 715.00 | 695.00 | 700.00 | 1,189,900 | 0 |
| 18-Jan-2023 | 690.00 | 710.00 | 690.00 | 705.00 | 2,068,800 | 0 |
| 17-Jan-2023 | 700.00 | 705.00 | 685.00 | 690.00 | 3,579,400 | 0 |
| 16-Jan-2023 | 650.00 | 700.00 | 650.00 | 690.00 | 4,100,800 | 0 |
| 13-Jan-2023 | 635.00 | 650.00 | 630.00 | 650.00 | 640,700 | 0 |
| 12-Jan-2023 | 640.00 | 645.00 | 625.00 | 635.00 | 1,531,600 | 0 |
| 11-Jan-2023 | 610.00 | 640.00 | 610.00 | 635.00 | 1,066,600 | 0 |
| 10-Jan-2023 | 620.00 | 620.00 | 600.00 | 605.00 | 4,332,800 | 0 |
| 09-Jan-2023 | 630.00 | 640.00 | 610.00 | 620.00 | 4,736,700 | 0 |
| 06-Jan-2023 | 625.00 | 645.00 | 620.00 | 630.00 | 2,751,600 | 0 |
| 05-Jan-2023 | 660.00 | 660.00 | 620.00 | 635.00 | 8,260,000 | 0 |
| 04-Jan-2023 | 660.00 | 675.00 | 650.00 | 655.00 | 1,326,200 | 0 |
| 03-Jan-2023 | 645.00 | 660.00 | 640.00 | 660.00 | 1,070,400 | 0 |
| 02-Jan-2023 | 640.00 | 660.00 | 630.00 | 650.00 | 1,172,800 | 0 |
| 30-Dec-2022 | 635.00 | 645.00 | 625.00 | 630.00 | 1,078,700 | 0 |
| 29-Dec-2022 | 630.00 | 645.00 | 615.00 | 625.00 | 1,162,200 | 0 |
| 28-Dec-2022 | 640.00 | 640.00 | 625.00 | 625.00 | 1,241,200 | 0 |
| 27-Dec-2022 | 660.00 | 665.00 | 615.00 | 635.00 | 5,760,200 | 0 |
| 26-Dec-2022 | 650.00 | 675.00 | 650.00 | 660.00 | 2,011,300 | 0 |
| 23-Dec-2022 | 630.00 | 655.00 | 605.00 | 645.00 | 7,600,300 | 0 |
| 22-Dec-2022 | 680.00 | 680.00 | 635.00 | 635.00 | 9,231,900 | 0 |
| 21-Dec-2022 | 685.00 | 690.00 | 675.00 | 680.00 | 960,300 | 0 |
| 20-Dec-2022 | 685.00 | 695.00 | 675.00 | 685.00 | 592,900 | 0 |
| 19-Dec-2022 | 690.00 | 695.00 | 670.00 | 680.00 | 1,096,900 | 0 |
| 16-Dec-2022 | 680.00 | 695.00 | 680.00 | 690.00 | 1,950,400 | 0 |
| 15-Dec-2022 | 705.00 | 715.00 | 680.00 | 690.00 | 2,528,100 | 0 |
| 14-Dec-2022 | 735.00 | 745.00 | 700.00 | 705.00 | 2,461,800 | 0 |
| 13-Dec-2022 | 710.00 | 750.00 | 705.00 | 730.00 | 3,231,700 | 0 |
| 12-Dec-2022 | 695.00 | 715.00 | 685.00 | 705.00 | 1,057,500 | 0 |
| 09-Dec-2022 | 700.00 | 710.00 | 660.00 | 695.00 | 1,976,200 | 0 |
| 08-Dec-2022 | 705.00 | 710.00 | 690.00 | 700.00 | 1,789,000 | 0 |
| 07-Dec-2022 | 710.00 | 710.00 | 705.00 | 710.00 | 1,024,700 | 0 |
| 06-Dec-2022 | 715.00 | 720.00 | 700.00 | 710.00 | 1,262,200 | 0 |
| 05-Dec-2022 | 720.00 | 725.00 | 695.00 | 715.00 | 1,054,300 | 0 |
| 02-Dec-2022 | 725.00 | 725.00 | 710.00 | 720.00 | 556,600 | 0 |
| 01-Dec-2022 | 735.00 | 740.00 | 720.00 | 725.00 | 1,062,000 | 0 |
| 30-Nov-2022 | 725.00 | 735.00 | 710.00 | 735.00 | 1,208,400 | 0 |
| 29-Nov-2022 | 710.00 | 725.00 | 690.00 | 720.00 | 1,297,500 | 0 |
| 28-Nov-2022 | 745.00 | 745.00 | 690.00 | 705.00 | 9,770,400 | 0 |
| 25-Nov-2022 | 745.00 | 745.00 | 735.00 | 740.00 | 875,200 | 0 |
| 24-Nov-2022 | 750.00 | 750.00 | 740.00 | 745.00 | 1,555,700 | 0 |
| 23-Nov-2022 | 760.00 | 770.00 | 745.00 | 745.00 | 1,321,800 | 0 |
| 22-Nov-2022 | 745.00 | 770.00 | 745.00 | 760.00 | 867,700 | 0 |
| 21-Nov-2022 | 765.00 | 795.00 | 740.00 | 755.00 | 4,903,300 | 0 |
| 18-Nov-2022 | 740.00 | 785.00 | 725.00 | 760.00 | 17,281,600 | 0 |
| 17-Nov-2022 | 745.00 | 745.00 | 720.00 | 740.00 | 2,450,000 | 0 |
| 16-Nov-2022 | 745.00 | 760.00 | 720.00 | 740.00 | 3,116,000 | 0 |
| 15-Nov-2022 | 730.00 | 760.00 | 730.00 | 745.00 | 1,949,800 | 0 |
| 14-Nov-2022 | 780.00 | 780.00 | 750.00 | 755.00 | 3,547,500 | 0 |
| 11-Nov-2022 | 770.00 | 800.00 | 770.00 | 780.00 | 2,595,800 | 0 |
| 10-Nov-2022 | 795.00 | 795.00 | 770.00 | 770.00 | 5,467,400 | 0 |
| 09-Nov-2022 | 805.00 | 820.00 | 790.00 | 795.00 | 1,353,200 | 0 |
| 08-Nov-2022 | 800.00 | 820.00 | 790.00 | 805.00 | 1,677,400 | 0 |
| 07-Nov-2022 | 785.00 | 810.00 | 770.00 | 800.00 | 2,612,700 | 0 |
| 04-Nov-2022 | 810.00 | 820.00 | 780.00 | 785.00 | 5,772,800 | 0 |
| 03-Nov-2022 | 810.00 | 825.00 | 790.00 | 810.00 | 2,592,900 | 0 |
| 02-Nov-2022 | 820.00 | 830.00 | 800.00 | 800.00 | 3,065,400 | 0 |
| 01-Nov-2022 | 860.00 | 860.00 | 820.00 | 820.00 | 7,244,200 | 0 |
| 31-Oct-2022 | 855.00 | 860.00 | 830.00 | 860.00 | 3,433,600 | 0 |
| 28-Oct-2022 | 870.00 | 870.00 | 840.00 | 850.00 | 6,037,600 | 0 |
| 27-Oct-2022 | 855.00 | 880.00 | 845.00 | 860.00 | 9,505,700 | 0 |