| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Mar-2023 | 505.00 | 530.00 | 500.00 | 520.00 | 10,076,600 | 0 |
| 20-Mar-2023 | 530.00 | 535.00 | 505.00 | 505.00 | 10,654,500 | 0 |
| 17-Mar-2023 | 520.00 | 535.00 | 515.00 | 525.00 | 13,668,100 | 0 |
| 16-Mar-2023 | 555.00 | 555.00 | 515.00 | 515.00 | 16,624,800 | 0 |
| 15-Mar-2023 | 560.00 | 570.00 | 550.00 | 550.00 | 8,241,100 | 0 |
| 14-Mar-2023 | 585.00 | 585.00 | 550.00 | 555.00 | 13,170,300 | 0 |
| 13-Mar-2023 | 560.00 | 600.00 | 555.00 | 580.00 | 27,551,800 | 0 |
| 10-Mar-2023 | 570.00 | 585.00 | 555.00 | 560.00 | 16,186,300 | 0 |
| 09-Mar-2023 | 580.00 | 585.00 | 570.00 | 580.00 | 8,277,400 | 0 |
| 08-Mar-2023 | 585.00 | 590.00 | 565.00 | 580.00 | 11,278,500 | 0 |
| 07-Mar-2023 | 605.00 | 620.00 | 580.00 | 585.00 | 22,721,800 | 0 |
| 06-Mar-2023 | 635.00 | 640.00 | 605.00 | 605.00 | 19,520,100 | 0 |
| 03-Mar-2023 | 645.00 | 645.00 | 625.00 | 635.00 | 8,287,200 | 0 |
| 02-Mar-2023 | 630.00 | 645.00 | 630.00 | 635.00 | 3,428,900 | 0 |
| 01-Mar-2023 | 630.00 | 645.00 | 625.00 | 630.00 | 7,292,700 | 0 |
| 28-Feb-2023 | 630.00 | 630.00 | 620.00 | 630.00 | 7,510,200 | 0 |
| 27-Feb-2023 | 660.00 | 660.00 | 615.00 | 625.00 | 16,409,000 | 0 |
| 24-Feb-2023 | 630.00 | 640.00 | 625.00 | 635.00 | 12,932,100 | 0 |
| 23-Feb-2023 | 645.00 | 645.00 | 625.00 | 630.00 | 11,371,000 | 0 |
| 22-Feb-2023 | 655.00 | 665.00 | 630.00 | 640.00 | 31,275,100 | 0 |
| 21-Feb-2023 | 675.00 | 680.00 | 645.00 | 660.00 | 30,539,100 | 0 |
| 20-Feb-2023 | 670.00 | 690.00 | 670.00 | 675.00 | 9,466,900 | 0 |
| 17-Feb-2023 | 675.00 | 695.00 | 665.00 | 680.00 | 25,638,200 | 0 |
| 16-Feb-2023 | 690.00 | 690.00 | 665.00 | 670.00 | 28,686,800 | 0 |
| 15-Feb-2023 | 700.00 | 700.00 | 685.00 | 690.00 | 10,350,000 | 0 |
| 14-Feb-2023 | 700.00 | 710.00 | 695.00 | 695.00 | 6,806,200 | 0 |
| 13-Feb-2023 | 700.00 | 710.00 | 690.00 | 700.00 | 10,565,900 | 0 |
| 10-Feb-2023 | 715.00 | 720.00 | 690.00 | 700.00 | 22,641,800 | 0 |
| 09-Feb-2023 | 720.00 | 735.00 | 715.00 | 715.00 | 17,300,600 | 0 |
| 08-Feb-2023 | 725.00 | 730.00 | 715.00 | 720.00 | 5,365,100 | 0 |
| 07-Feb-2023 | 740.00 | 745.00 | 715.00 | 720.00 | 17,909,300 | 0 |
| 06-Feb-2023 | 735.00 | 760.00 | 725.00 | 735.00 | 35,447,600 | 0 |
| 03-Feb-2023 | 715.00 | 740.00 | 705.00 | 735.00 | 32,084,100 | 0 |
| 02-Feb-2023 | 700.00 | 720.00 | 695.00 | 710.00 | 25,927,500 | 0 |
| 01-Feb-2023 | 695.00 | 705.00 | 690.00 | 695.00 | 17,439,200 | 0 |
| 31-Jan-2023 | 690.00 | 715.00 | 685.00 | 690.00 | 42,799,300 | 0 |
| 30-Jan-2023 | 705.00 | 715.00 | 680.00 | 685.00 | 23,482,800 | 0 |
| 27-Jan-2023 | 680.00 | 715.00 | 680.00 | 700.00 | 44,417,600 | 0 |
| 26-Jan-2023 | 690.00 | 705.00 | 670.00 | 680.00 | 39,163,500 | 0 |
| 25-Jan-2023 | 665.00 | 705.00 | 665.00 | 685.00 | 34,965,200 | 0 |
| 24-Jan-2023 | 675.00 | 685.00 | 660.00 | 665.00 | 15,035,100 | 0 |
| 20-Jan-2023 | 685.00 | 690.00 | 670.00 | 675.00 | 16,802,600 | 0 |
| 19-Jan-2023 | 655.00 | 690.00 | 655.00 | 685.00 | 14,369,000 | 0 |
| 18-Jan-2023 | 660.00 | 675.00 | 655.00 | 660.00 | 20,079,000 | 0 |
| 17-Jan-2023 | 685.00 | 700.00 | 680.00 | 680.00 | 13,203,800 | 0 |
| 16-Jan-2023 | 680.00 | 700.00 | 675.00 | 685.00 | 7,203,300 | 0 |
| 13-Jan-2023 | 680.00 | 690.00 | 675.00 | 680.00 | 8,871,200 | 0 |
| 12-Jan-2023 | 675.00 | 695.00 | 670.00 | 680.00 | 13,582,300 | 0 |
| 11-Jan-2023 | 685.00 | 690.00 | 655.00 | 670.00 | 13,982,800 | 0 |
| 10-Jan-2023 | 730.00 | 740.00 | 680.00 | 680.00 | 33,892,100 | 0 |
| 09-Jan-2023 | 765.00 | 775.00 | 730.00 | 730.00 | 13,531,400 | 0 |
| 06-Jan-2023 | 760.00 | 780.00 | 750.00 | 765.00 | 8,017,000 | 0 |
| 05-Jan-2023 | 805.00 | 805.00 | 770.00 | 770.00 | 12,122,100 | 0 |
| 04-Jan-2023 | 810.00 | 830.00 | 800.00 | 800.00 | 10,864,200 | 0 |
| 03-Jan-2023 | 805.00 | 815.00 | 800.00 | 805.00 | 6,406,700 | 0 |
| 02-Jan-2023 | 815.00 | 820.00 | 800.00 | 805.00 | 4,919,500 | 0 |
| 30-Dec-2022 | 815.00 | 815.00 | 800.00 | 800.00 | 4,277,800 | 0 |
| 29-Dec-2022 | 810.00 | 820.00 | 805.00 | 810.00 | 2,569,200 | 0 |
| 28-Dec-2022 | 815.00 | 815.00 | 800.00 | 810.00 | 7,964,200 | 0 |
| 27-Dec-2022 | 820.00 | 825.00 | 810.00 | 810.00 | 3,009,400 | 0 |
| 26-Dec-2022 | 835.00 | 835.00 | 810.00 | 815.00 | 6,300,700 | 0 |
| 23-Dec-2022 | 830.00 | 840.00 | 820.00 | 830.00 | 3,553,600 | 0 |
| 22-Dec-2022 | 830.00 | 845.00 | 820.00 | 835.00 | 10,753,600 | 0 |
| 21-Dec-2022 | 805.00 | 825.00 | 805.00 | 825.00 | 6,579,700 | 0 |
| 20-Dec-2022 | 805.00 | 810.00 | 800.00 | 805.00 | 3,289,600 | 0 |
| 19-Dec-2022 | 805.00 | 810.00 | 800.00 | 805.00 | 3,548,100 | 0 |
| 16-Dec-2022 | 820.00 | 820.00 | 805.00 | 810.00 | 4,022,700 | 0 |
| 15-Dec-2022 | 800.00 | 825.00 | 795.00 | 820.00 | 9,813,600 | 0 |
| 14-Dec-2022 | 815.00 | 820.00 | 780.00 | 795.00 | 16,661,600 | 0 |
| 13-Dec-2022 | 820.00 | 830.00 | 810.00 | 810.00 | 15,186,500 | 0 |
| 12-Dec-2022 | 820.00 | 835.00 | 815.00 | 815.00 | 9,274,800 | 0 |
| 09-Dec-2022 | 855.00 | 860.00 | 815.00 | 820.00 | 12,086,300 | 0 |
| 08-Dec-2022 | 830.00 | 860.00 | 805.00 | 855.00 | 17,732,000 | 0 |
| 07-Dec-2022 | 865.00 | 870.00 | 815.00 | 825.00 | 28,315,500 | 0 |
| 06-Dec-2022 | 895.00 | 895.00 | 855.00 | 865.00 | 19,378,800 | 0 |
| 05-Dec-2022 | 905.00 | 915.00 | 890.00 | 890.00 | 8,451,600 | 0 |
| 02-Dec-2022 | 905.00 | 915.00 | 895.00 | 905.00 | 5,346,300 | 0 |
| 01-Dec-2022 | 915.00 | 920.00 | 900.00 | 905.00 | 13,821,000 | 0 |
| 30-Nov-2022 | 910.00 | 930.00 | 900.00 | 930.00 | 18,652,300 | 0 |
| 29-Nov-2022 | 895.00 | 910.00 | 885.00 | 905.00 | 11,985,300 | 0 |
| 28-Nov-2022 | 920.00 | 930.00 | 880.00 | 900.00 | 27,821,300 | 0 |
| 25-Nov-2022 | 930.00 | 945.00 | 920.00 | 925.00 | 14,070,800 | 0 |
| 24-Nov-2022 | 925.00 | 935.00 | 920.00 | 925.00 | 13,873,200 | 0 |
| 23-Nov-2022 | 920.00 | 930.00 | 915.00 | 920.00 | 8,502,200 | 0 |
| 22-Nov-2022 | 920.00 | 930.00 | 910.00 | 915.00 | 6,795,300 | 0 |
| 21-Nov-2022 | 930.00 | 935.00 | 915.00 | 920.00 | 4,748,300 | 0 |
| 18-Nov-2022 | 940.00 | 950.00 | 925.00 | 930.00 | 9,391,400 | 0 |
| 17-Nov-2022 | 910.00 | 950.00 | 910.00 | 935.00 | 22,332,600 | 0 |
| 16-Nov-2022 | 925.00 | 925.00 | 910.00 | 910.00 | 7,024,700 | 0 |
| 15-Nov-2022 | 930.00 | 935.00 | 915.00 | 925.00 | 5,695,200 | 0 |
| 14-Nov-2022 | 935.00 | 940.00 | 920.00 | 930.00 | 6,514,300 | 0 |
| 11-Nov-2022 | 945.00 | 945.00 | 930.00 | 935.00 | 10,580,500 | 0 |
| 10-Nov-2022 | 940.00 | 940.00 | 915.00 | 925.00 | 8,228,100 | 0 |
| 09-Nov-2022 | 935.00 | 955.00 | 935.00 | 940.00 | 11,392,900 | 0 |
| 08-Nov-2022 | 950.00 | 955.00 | 930.00 | 940.00 | 12,855,200 | 0 |
| 07-Nov-2022 | 905.00 | 945.00 | 900.00 | 945.00 | 18,665,200 | 0 |
| 04-Nov-2022 | 905.00 | 910.00 | 895.00 | 905.00 | 9,618,500 | 0 |
| 03-Nov-2022 | 910.00 | 915.00 | 905.00 | 905.00 | 4,842,300 | 0 |
| 02-Nov-2022 | 920.00 | 925.00 | 900.00 | 910.00 | 7,242,500 | 0 |
| 01-Nov-2022 | 915.00 | 925.00 | 910.00 | 920.00 | 6,353,700 | 0 |