| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 105.00 | 106.00 | 103.00 | 105.00 | 7,352,700 | 0 |
| 15-Mar-2023 | 105.00 | 106.00 | 105.00 | 105.00 | 5,245,100 | 0 |
| 14-Mar-2023 | 106.00 | 107.00 | 103.00 | 104.00 | 5,182,400 | 0 |
| 13-Mar-2023 | 105.00 | 108.00 | 104.00 | 106.00 | 4,808,400 | 0 |
| 10-Mar-2023 | 105.00 | 108.00 | 105.00 | 105.00 | 4,204,400 | 0 |
| 09-Mar-2023 | 106.00 | 110.00 | 105.00 | 105.00 | 4,994,000 | 0 |
| 08-Mar-2023 | 105.00 | 105.00 | 102.00 | 105.00 | 6,697,900 | 0 |
| 07-Mar-2023 | 107.00 | 107.00 | 103.00 | 105.00 | 4,054,300 | 0 |
| 06-Mar-2023 | 108.00 | 109.00 | 106.00 | 107.00 | 4,739,500 | 0 |
| 03-Mar-2023 | 111.00 | 111.00 | 106.00 | 108.00 | 14,180,500 | 0 |
| 02-Mar-2023 | 110.00 | 112.00 | 110.00 | 111.00 | 3,106,600 | 0 |
| 01-Mar-2023 | 110.00 | 112.00 | 109.00 | 110.00 | 2,970,100 | 0 |
| 28-Feb-2023 | 111.00 | 112.00 | 110.00 | 110.00 | 4,334,500 | 0 |
| 27-Feb-2023 | 111.00 | 112.00 | 110.00 | 111.00 | 3,918,900 | 0 |
| 24-Feb-2023 | 110.00 | 112.00 | 109.00 | 111.00 | 3,520,300 | 0 |
| 23-Feb-2023 | 111.00 | 112.00 | 109.00 | 110.00 | 4,497,700 | 0 |
| 22-Feb-2023 | 112.00 | 113.00 | 110.00 | 111.00 | 3,871,100 | 0 |
| 21-Feb-2023 | 113.00 | 114.00 | 112.00 | 112.00 | 3,620,000 | 0 |
| 20-Feb-2023 | 112.00 | 113.00 | 110.00 | 113.00 | 4,486,500 | 0 |
| 17-Feb-2023 | 112.00 | 114.00 | 111.00 | 112.00 | 3,719,900 | 0 |
| 16-Feb-2023 | 113.00 | 113.00 | 110.00 | 112.00 | 3,820,300 | 0 |
| 15-Feb-2023 | 113.00 | 113.00 | 112.00 | 112.00 | 3,898,100 | 0 |
| 14-Feb-2023 | 112.00 | 114.00 | 111.00 | 113.00 | 3,482,400 | 0 |
| 13-Feb-2023 | 113.00 | 114.00 | 110.00 | 111.00 | 4,540,300 | 0 |
| 10-Feb-2023 | 113.00 | 114.00 | 112.00 | 112.00 | 4,693,800 | 0 |
| 09-Feb-2023 | 119.00 | 119.00 | 113.00 | 113.00 | 8,416,400 | 0 |
| 08-Feb-2023 | 120.00 | 120.00 | 118.00 | 119.00 | 3,119,900 | 0 |
| 07-Feb-2023 | 120.00 | 122.00 | 118.00 | 119.00 | 2,257,700 | 0 |
| 06-Feb-2023 | 118.00 | 123.00 | 118.00 | 120.00 | 6,064,100 | 0 |
| 03-Feb-2023 | 118.00 | 121.00 | 117.00 | 119.00 | 4,561,600 | 0 |
| 02-Feb-2023 | 117.00 | 118.00 | 116.00 | 118.00 | 2,360,600 | 0 |
| 01-Feb-2023 | 117.00 | 118.00 | 114.00 | 116.00 | 4,051,800 | 0 |
| 31-Jan-2023 | 115.00 | 119.00 | 115.00 | 117.00 | 3,764,800 | 0 |
| 30-Jan-2023 | 121.00 | 122.00 | 115.00 | 115.00 | 5,441,400 | 0 |
| 27-Jan-2023 | 115.00 | 124.00 | 114.00 | 120.00 | 24,249,800 | 0 |
| 26-Jan-2023 | 115.00 | 117.00 | 114.00 | 114.00 | 4,401,800 | 0 |
| 25-Jan-2023 | 113.00 | 117.00 | 112.00 | 115.00 | 5,755,500 | 0 |
| 24-Jan-2023 | 113.00 | 114.00 | 112.00 | 113.00 | 3,400,500 | 0 |
| 20-Jan-2023 | 114.00 | 114.00 | 112.00 | 113.00 | 2,547,000 | 0 |
| 19-Jan-2023 | 111.00 | 115.00 | 110.00 | 114.00 | 5,538,700 | 0 |
| 18-Jan-2023 | 111.00 | 112.00 | 109.00 | 111.00 | 3,540,700 | 0 |
| 17-Jan-2023 | 112.00 | 113.00 | 110.00 | 110.00 | 3,200,100 | 0 |
| 16-Jan-2023 | 110.00 | 112.00 | 109.00 | 111.00 | 3,499,900 | 0 |
| 13-Jan-2023 | 110.00 | 111.00 | 106.00 | 109.00 | 1,386,400 | 0 |
| 12-Jan-2023 | 106.00 | 114.00 | 105.00 | 110.00 | 1,623,400 | 0 |
| 11-Jan-2023 | 110.00 | 112.00 | 102.00 | 107.00 | 7,651,400 | 0 |
| 10-Jan-2023 | 117.00 | 118.00 | 109.00 | 109.00 | 6,225,100 | 0 |
| 09-Jan-2023 | 120.00 | 121.00 | 116.00 | 117.00 | 2,022,000 | 0 |
| 06-Jan-2023 | 122.00 | 123.00 | 118.00 | 120.00 | 1,898,200 | 0 |
| 05-Jan-2023 | 126.00 | 127.00 | 121.00 | 121.00 | 2,532,600 | 0 |
| 04-Jan-2023 | 128.00 | 128.00 | 124.00 | 124.00 | 4,358,200 | 0 |
| 03-Jan-2023 | 125.00 | 132.00 | 124.00 | 127.00 | 12,679,700 | 0 |
| 02-Jan-2023 | 125.00 | 126.00 | 123.00 | 124.00 | 755,700 | 0 |
| 30-Dec-2022 | 123.00 | 125.00 | 123.00 | 124.00 | 2,681,500 | 0 |
| 29-Dec-2022 | 124.00 | 125.00 | 123.00 | 124.00 | 1,539,900 | 0 |
| 28-Dec-2022 | 124.00 | 125.00 | 123.00 | 123.00 | 1,786,400 | 0 |
| 27-Dec-2022 | 125.00 | 127.00 | 123.00 | 124.00 | 1,159,400 | 0 |
| 26-Dec-2022 | 125.00 | 125.00 | 123.00 | 125.00 | 1,018,800 | 0 |
| 23-Dec-2022 | 127.00 | 127.00 | 123.00 | 125.00 | 1,038,700 | 0 |
| 22-Dec-2022 | 125.00 | 128.00 | 124.00 | 126.00 | 1,383,900 | 0 |
| 21-Dec-2022 | 126.00 | 127.00 | 123.00 | 125.00 | 703,700 | 0 |
| 20-Dec-2022 | 126.00 | 126.00 | 124.00 | 124.00 | 727,900 | 0 |
| 19-Dec-2022 | 125.00 | 128.00 | 124.00 | 126.00 | 1,153,500 | 0 |
| 16-Dec-2022 | 126.00 | 127.00 | 123.00 | 125.00 | 812,500 | 0 |
| 15-Dec-2022 | 124.00 | 127.00 | 123.00 | 126.00 | 1,290,100 | 0 |
| 14-Dec-2022 | 127.00 | 129.00 | 123.00 | 124.00 | 1,703,400 | 0 |
| 13-Dec-2022 | 128.00 | 131.00 | 127.00 | 127.00 | 1,500,100 | 0 |
| 12-Dec-2022 | 126.00 | 129.00 | 125.00 | 128.00 | 749,900 | 0 |
| 09-Dec-2022 | 127.00 | 129.00 | 125.00 | 126.00 | 929,700 | 0 |
| 08-Dec-2022 | 130.00 | 130.00 | 121.00 | 127.00 | 4,074,200 | 0 |
| 07-Dec-2022 | 134.00 | 134.00 | 129.00 | 129.00 | 2,382,100 | 0 |
| 06-Dec-2022 | 137.00 | 137.00 | 133.00 | 134.00 | 1,633,000 | 0 |
| 05-Dec-2022 | 138.00 | 138.00 | 137.00 | 137.00 | 933,300 | 0 |
| 02-Dec-2022 | 139.00 | 139.00 | 137.00 | 138.00 | 2,253,700 | 0 |
| 01-Dec-2022 | 138.00 | 139.00 | 137.00 | 138.00 | 2,497,600 | 0 |
| 30-Nov-2022 | 138.00 | 139.00 | 136.00 | 138.00 | 1,844,400 | 0 |
| 29-Nov-2022 | 138.00 | 138.00 | 136.00 | 138.00 | 1,488,500 | 0 |
| 28-Nov-2022 | 139.00 | 140.00 | 137.00 | 138.00 | 1,285,700 | 0 |
| 25-Nov-2022 | 139.00 | 141.00 | 138.00 | 139.00 | 1,260,800 | 0 |
| 24-Nov-2022 | 141.00 | 143.00 | 136.00 | 139.00 | 6,134,700 | 0 |
| 23-Nov-2022 | 141.00 | 142.00 | 140.00 | 141.00 | 1,678,800 | 0 |
| 22-Nov-2022 | 142.00 | 142.00 | 140.00 | 141.00 | 2,345,700 | 0 |
| 21-Nov-2022 | 143.00 | 144.00 | 141.00 | 142.00 | 1,633,100 | 0 |
| 18-Nov-2022 | 144.00 | 145.00 | 142.00 | 143.00 | 659,100 | 0 |
| 17-Nov-2022 | 141.00 | 146.00 | 140.00 | 146.00 | 3,431,500 | 0 |
| 16-Nov-2022 | 142.00 | 143.00 | 140.00 | 141.00 | 1,546,500 | 0 |
| 15-Nov-2022 | 142.00 | 144.00 | 140.00 | 142.00 | 1,532,700 | 0 |
| 14-Nov-2022 | 143.00 | 145.00 | 142.00 | 142.00 | 553,000 | 0 |
| 11-Nov-2022 | 143.00 | 145.00 | 143.00 | 143.00 | 777,800 | 0 |
| 10-Nov-2022 | 145.00 | 145.00 | 141.00 | 143.00 | 925,800 | 0 |
| 09-Nov-2022 | 145.00 | 146.00 | 143.00 | 143.00 | 1,792,900 | 0 |
| 08-Nov-2022 | 146.00 | 148.00 | 144.00 | 144.00 | 2,875,700 | 0 |
| 07-Nov-2022 | 143.00 | 148.00 | 141.00 | 146.00 | 7,975,600 | 0 |
| 04-Nov-2022 | 143.00 | 144.00 | 142.00 | 143.00 | 418,000 | 0 |
| 03-Nov-2022 | 145.00 | 145.00 | 141.00 | 144.00 | 918,300 | 0 |
| 02-Nov-2022 | 145.00 | 147.00 | 144.00 | 145.00 | 2,013,300 | 0 |
| 01-Nov-2022 | 143.00 | 145.00 | 143.00 | 144.00 | 1,841,600 | 0 |
| 31-Oct-2022 | 142.00 | 144.00 | 141.00 | 143.00 | 1,355,100 | 0 |
| 28-Oct-2022 | 142.00 | 142.00 | 140.00 | 140.00 | 2,280,400 | 0 |
| 27-Oct-2022 | 142.00 | 143.00 | 141.00 | 141.00 | 1,812,800 | 0 |