| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 394.00 | 394.00 | 380.00 | 382.00 | 31,386,500 | 0 |
| 15-Mar-2023 | 406.00 | 408.00 | 394.00 | 394.00 | 8,313,700 | 0 |
| 14-Mar-2023 | 412.00 | 412.00 | 382.00 | 410.00 | 19,796,500 | 0 |
| 13-Mar-2023 | 420.00 | 420.00 | 406.00 | 410.00 | 1,922,400 | 0 |
| 10-Mar-2023 | 410.00 | 422.00 | 408.00 | 420.00 | 5,238,200 | 0 |
| 09-Mar-2023 | 414.00 | 424.00 | 408.00 | 418.00 | 4,604,800 | 0 |
| 08-Mar-2023 | 410.00 | 414.00 | 402.00 | 410.00 | 3,079,600 | 0 |
| 07-Mar-2023 | 402.00 | 422.00 | 402.00 | 412.00 | 9,958,900 | 0 |
| 06-Mar-2023 | 418.00 | 420.00 | 400.00 | 402.00 | 7,341,300 | 0 |
| 03-Mar-2023 | 426.00 | 428.00 | 410.00 | 420.00 | 4,324,100 | 0 |
| 02-Mar-2023 | 410.00 | 424.00 | 410.00 | 422.00 | 8,788,100 | 0 |
| 01-Mar-2023 | 406.00 | 412.00 | 404.00 | 410.00 | 5,288,500 | 0 |
| 28-Feb-2023 | 400.00 | 404.00 | 396.00 | 402.00 | 5,713,200 | 0 |
| 27-Feb-2023 | 404.00 | 406.00 | 400.00 | 400.00 | 2,052,400 | 0 |
| 24-Feb-2023 | 408.00 | 408.00 | 400.00 | 404.00 | 6,926,800 | 0 |
| 23-Feb-2023 | 404.00 | 410.00 | 400.00 | 404.00 | 4,384,100 | 0 |
| 22-Feb-2023 | 400.00 | 410.00 | 396.00 | 400.00 | 5,344,700 | 0 |
| 21-Feb-2023 | 406.00 | 408.00 | 398.00 | 400.00 | 11,970,700 | 0 |
| 20-Feb-2023 | 414.00 | 414.00 | 398.00 | 404.00 | 6,145,500 | 0 |
| 17-Feb-2023 | 404.00 | 414.00 | 396.00 | 410.00 | 8,173,700 | 0 |
| 16-Feb-2023 | 410.00 | 416.00 | 402.00 | 404.00 | 8,865,700 | 0 |
| 15-Feb-2023 | 392.00 | 410.00 | 390.00 | 408.00 | 27,522,000 | 0 |
| 14-Feb-2023 | 384.00 | 394.00 | 382.00 | 390.00 | 6,957,800 | 0 |
| 13-Feb-2023 | 384.00 | 388.00 | 380.00 | 384.00 | 4,029,200 | 0 |
| 10-Feb-2023 | 390.00 | 390.00 | 380.00 | 386.00 | 3,002,500 | 0 |
| 09-Feb-2023 | 392.00 | 396.00 | 380.00 | 384.00 | 6,404,100 | 0 |
| 08-Feb-2023 | 372.00 | 394.00 | 372.00 | 392.00 | 16,021,800 | 0 |
| 07-Feb-2023 | 366.00 | 374.00 | 364.00 | 372.00 | 12,413,200 | 0 |
| 06-Feb-2023 | 360.00 | 370.00 | 356.00 | 366.00 | 5,462,500 | 0 |
| 03-Feb-2023 | 362.00 | 364.00 | 356.00 | 360.00 | 2,844,700 | 0 |
| 02-Feb-2023 | 362.00 | 364.00 | 358.00 | 362.00 | 1,557,500 | 0 |
| 01-Feb-2023 | 360.00 | 364.00 | 348.00 | 360.00 | 2,288,400 | 0 |
| 31-Jan-2023 | 360.00 | 366.00 | 356.00 | 360.00 | 1,658,700 | 0 |
| 30-Jan-2023 | 370.00 | 380.00 | 360.00 | 360.00 | 4,128,300 | 0 |
| 27-Jan-2023 | 352.00 | 372.00 | 342.00 | 370.00 | 18,822,800 | 0 |
| 26-Jan-2023 | 332.00 | 360.00 | 332.00 | 356.00 | 13,949,200 | 0 |
| 25-Jan-2023 | 334.00 | 336.00 | 330.00 | 330.00 | 1,426,700 | 0 |
| 24-Jan-2023 | 334.00 | 340.00 | 312.00 | 334.00 | 19,081,000 | 0 |
| 20-Jan-2023 | 336.00 | 340.00 | 330.00 | 334.00 | 6,008,700 | 0 |
| 19-Jan-2023 | 334.00 | 338.00 | 332.00 | 336.00 | 1,323,300 | 0 |
| 18-Jan-2023 | 336.00 | 336.00 | 332.00 | 336.00 | 1,198,100 | 0 |
| 17-Jan-2023 | 332.00 | 336.00 | 332.00 | 336.00 | 1,439,000 | 0 |
| 16-Jan-2023 | 322.00 | 342.00 | 322.00 | 332.00 | 9,678,000 | 0 |
| 13-Jan-2023 | 334.00 | 334.00 | 322.00 | 322.00 | 4,233,400 | 0 |
| 12-Jan-2023 | 334.00 | 336.00 | 332.00 | 334.00 | 1,808,500 | 0 |
| 11-Jan-2023 | 336.00 | 336.00 | 330.00 | 334.00 | 1,110,500 | 0 |
| 10-Jan-2023 | 342.00 | 342.00 | 336.00 | 336.00 | 5,060,900 | 0 |
| 09-Jan-2023 | 350.00 | 350.00 | 338.00 | 340.00 | 3,009,000 | 0 |
| 06-Jan-2023 | 344.00 | 346.00 | 340.00 | 342.00 | 3,112,000 | 0 |
| 05-Jan-2023 | 358.00 | 358.00 | 342.00 | 344.00 | 3,887,900 | 0 |
| 04-Jan-2023 | 360.00 | 362.00 | 356.00 | 356.00 | 1,840,100 | 0 |
| 03-Jan-2023 | 364.00 | 376.00 | 356.00 | 358.00 | 6,501,900 | 0 |
| 02-Jan-2023 | 362.00 | 374.00 | 362.00 | 364.00 | 3,023,200 | 0 |
| 30-Dec-2022 | 358.00 | 378.00 | 358.00 | 362.00 | 3,155,100 | 0 |
| 29-Dec-2022 | 366.00 | 366.00 | 358.00 | 358.00 | 2,300,200 | 0 |
| 28-Dec-2022 | 368.00 | 372.00 | 358.00 | 368.00 | 3,563,400 | 0 |
| 27-Dec-2022 | 372.00 | 374.00 | 368.00 | 368.00 | 1,657,500 | 0 |
| 26-Dec-2022 | 376.00 | 382.00 | 370.00 | 372.00 | 2,624,900 | 0 |
| 23-Dec-2022 | 370.00 | 382.00 | 368.00 | 376.00 | 3,207,400 | 0 |
| 22-Dec-2022 | 370.00 | 378.00 | 370.00 | 370.00 | 883,500 | 0 |
| 21-Dec-2022 | 360.00 | 380.00 | 360.00 | 370.00 | 2,337,300 | 0 |
| 20-Dec-2022 | 370.00 | 374.00 | 360.00 | 360.00 | 3,942,000 | 0 |
| 19-Dec-2022 | 374.00 | 376.00 | 370.00 | 370.00 | 844,500 | 0 |
| 16-Dec-2022 | 378.00 | 378.00 | 370.00 | 374.00 | 4,025,200 | 0 |
| 15-Dec-2022 | 380.00 | 384.00 | 374.00 | 378.00 | 3,059,100 | 0 |
| 14-Dec-2022 | 376.00 | 400.00 | 374.00 | 380.00 | 36,054,900 | 0 |
| 13-Dec-2022 | 376.00 | 378.00 | 370.00 | 376.00 | 4,586,300 | 0 |
| 12-Dec-2022 | 358.00 | 384.00 | 354.00 | 376.00 | 16,421,000 | 0 |
| 09-Dec-2022 | 356.00 | 366.00 | 350.00 | 358.00 | 6,210,600 | 0 |
| 08-Dec-2022 | 342.00 | 364.00 | 340.00 | 356.00 | 11,788,500 | 0 |
| 07-Dec-2022 | 350.00 | 350.00 | 338.00 | 342.00 | 8,515,200 | 0 |
| 06-Dec-2022 | 374.00 | 374.00 | 348.00 | 348.00 | 26,921,700 | 0 |
| 05-Dec-2022 | 380.00 | 384.00 | 364.00 | 374.00 | 24,497,700 | 0 |
| 02-Dec-2022 | 382.00 | 386.00 | 378.00 | 380.00 | 6,884,600 | 0 |
| 01-Dec-2022 | 386.00 | 392.00 | 376.00 | 384.00 | 26,733,800 | 0 |
| 30-Nov-2022 | 384.00 | 388.00 | 382.00 | 386.00 | 16,129,900 | 0 |
| 29-Nov-2022 | 382.00 | 392.00 | 380.00 | 384.00 | 18,860,600 | 0 |
| 28-Nov-2022 | 390.00 | 404.00 | 376.00 | 380.00 | 47,051,200 | 0 |
| 25-Nov-2022 | 404.00 | 410.00 | 398.00 | 400.00 | 30,675,200 | 0 |
| 24-Nov-2022 | 410.00 | 416.00 | 404.00 | 404.00 | 13,303,500 | 0 |
| 23-Nov-2022 | 416.00 | 420.00 | 410.00 | 412.00 | 22,477,800 | 0 |
| 22-Nov-2022 | 400.00 | 424.00 | 398.00 | 416.00 | 55,396,500 | 0 |
| 21-Nov-2022 | 396.00 | 402.00 | 388.00 | 400.00 | 27,647,000 | 0 |
| 18-Nov-2022 | 396.00 | 402.00 | 388.00 | 396.00 | 40,733,000 | 0 |
| 17-Nov-2022 | 400.00 | 402.00 | 394.00 | 396.00 | 18,882,300 | 0 |
| 16-Nov-2022 | 396.00 | 406.00 | 392.00 | 400.00 | 29,680,900 | 0 |
| 15-Nov-2022 | 400.00 | 402.00 | 388.00 | 396.00 | 17,153,900 | 0 |
| 14-Nov-2022 | 396.00 | 402.00 | 394.00 | 400.00 | 21,697,600 | 0 |
| 11-Nov-2022 | 388.00 | 398.00 | 386.00 | 396.00 | 31,922,200 | 0 |
| 10-Nov-2022 | 386.00 | 390.00 | 380.00 | 384.00 | 15,343,200 | 0 |
| 09-Nov-2022 | 382.00 | 390.00 | 382.00 | 386.00 | 16,421,800 | 0 |
| 08-Nov-2022 | 382.00 | 400.00 | 380.00 | 382.00 | 28,886,300 | 0 |
| 07-Nov-2022 | 400.00 | 410.00 | 372.00 | 380.00 | 74,876,200 | 0 |
| 04-Nov-2022 | 384.00 | 412.00 | 372.00 | 400.00 | 106,781,900 | 0 |
| 03-Nov-2022 | 420.00 | 422.00 | 396.00 | 398.00 | 47,621,600 | 0 |
| 02-Nov-2022 | 398.00 | 424.00 | 398.00 | 424.00 | 11,852,000 | 0 |
| 01-Nov-2022 | 430.00 | 440.00 | 412.00 | 412.00 | 16,735,400 | 0 |
| 31-Oct-2022 | 430.00 | 436.00 | 428.00 | 432.00 | 7,205,000 | 0 |
| 28-Oct-2022 | 440.00 | 450.00 | 424.00 | 428.00 | 11,165,500 | 0 |
| 27-Oct-2022 | 422.00 | 440.00 | 422.00 | 440.00 | 15,433,600 | 0 |