| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 470.00 | 470.00 | 452.00 | 466.00 | 1,104,200 | 0 |
| 15-Mar-2023 | 470.00 | 470.00 | 450.00 | 470.00 | 553,000 | 0 |
| 14-Mar-2023 | 474.00 | 474.00 | 460.00 | 468.00 | 30,881,200 | 0 |
| 13-Mar-2023 | 470.00 | 476.00 | 466.00 | 472.00 | 1,010,500 | 0 |
| 10-Mar-2023 | 470.00 | 474.00 | 470.00 | 470.00 | 91,400 | 0 |
| 09-Mar-2023 | 460.00 | 476.00 | 456.00 | 470.00 | 459,300 | 0 |
| 08-Mar-2023 | 472.00 | 472.00 | 448.00 | 460.00 | 2,612,200 | 0 |
| 07-Mar-2023 | 474.00 | 476.00 | 470.00 | 472.00 | 252,300 | 0 |
| 06-Mar-2023 | 474.00 | 476.00 | 470.00 | 474.00 | 227,000 | 0 |
| 03-Mar-2023 | 470.00 | 474.00 | 470.00 | 474.00 | 289,100 | 0 |
| 02-Mar-2023 | 470.00 | 472.00 | 466.00 | 470.00 | 354,600 | 0 |
| 01-Mar-2023 | 468.00 | 476.00 | 466.00 | 470.00 | 702,700 | 0 |
| 28-Feb-2023 | 470.00 | 474.00 | 460.00 | 468.00 | 662,400 | 0 |
| 27-Feb-2023 | 470.00 | 474.00 | 460.00 | 470.00 | 680,700 | 0 |
| 24-Feb-2023 | 462.00 | 474.00 | 462.00 | 470.00 | 940,100 | 0 |
| 23-Feb-2023 | 450.00 | 464.00 | 448.00 | 462.00 | 1,245,300 | 0 |
| 22-Feb-2023 | 456.00 | 458.00 | 444.00 | 450.00 | 267,700 | 0 |
| 21-Feb-2023 | 452.00 | 460.00 | 446.00 | 456.00 | 197,700 | 0 |
| 20-Feb-2023 | 446.00 | 452.00 | 442.00 | 452.00 | 287,700 | 0 |
| 17-Feb-2023 | 444.00 | 454.00 | 442.00 | 446.00 | 782,800 | 0 |
| 16-Feb-2023 | 444.00 | 454.00 | 440.00 | 446.00 | 642,400 | 0 |
| 15-Feb-2023 | 448.00 | 456.00 | 440.00 | 446.00 | 354,200 | 0 |
| 14-Feb-2023 | 440.00 | 452.00 | 440.00 | 448.00 | 739,200 | 0 |
| 13-Feb-2023 | 442.00 | 444.00 | 436.00 | 440.00 | 968,600 | 0 |
| 10-Feb-2023 | 438.00 | 442.00 | 432.00 | 440.00 | 2,560,400 | 0 |
| 09-Feb-2023 | 434.00 | 444.00 | 432.00 | 434.00 | 1,792,100 | 0 |
| 08-Feb-2023 | 442.00 | 444.00 | 432.00 | 434.00 | 974,300 | 0 |
| 07-Feb-2023 | 438.00 | 442.00 | 436.00 | 436.00 | 400,800 | 0 |
| 06-Feb-2023 | 430.00 | 442.00 | 430.00 | 438.00 | 854,400 | 0 |
| 03-Feb-2023 | 438.00 | 440.00 | 432.00 | 432.00 | 890,200 | 0 |
| 02-Feb-2023 | 436.00 | 442.00 | 430.00 | 434.00 | 1,184,700 | 0 |
| 01-Feb-2023 | 438.00 | 450.00 | 436.00 | 438.00 | 279,600 | 0 |
| 31-Jan-2023 | 442.00 | 446.00 | 434.00 | 438.00 | 272,700 | 0 |
| 30-Jan-2023 | 456.00 | 460.00 | 442.00 | 442.00 | 625,200 | 0 |
| 27-Jan-2023 | 440.00 | 460.00 | 440.00 | 456.00 | 1,130,700 | 0 |
| 26-Jan-2023 | 432.00 | 444.00 | 432.00 | 440.00 | 305,500 | 0 |
| 25-Jan-2023 | 440.00 | 444.00 | 432.00 | 434.00 | 1,073,900 | 0 |
| 24-Jan-2023 | 446.00 | 460.00 | 438.00 | 440.00 | 1,237,900 | 0 |
| 20-Jan-2023 | 450.00 | 458.00 | 446.00 | 446.00 | 282,800 | 0 |
| 19-Jan-2023 | 460.00 | 460.00 | 442.00 | 450.00 | 727,200 | 0 |
| 18-Jan-2023 | 458.00 | 462.00 | 450.00 | 460.00 | 243,700 | 0 |
| 17-Jan-2023 | 470.00 | 476.00 | 454.00 | 458.00 | 642,800 | 0 |
| 16-Jan-2023 | 480.00 | 480.00 | 450.00 | 472.00 | 548,100 | 0 |
| 13-Jan-2023 | 462.00 | 484.00 | 462.00 | 480.00 | 1,518,900 | 0 |
| 12-Jan-2023 | 446.00 | 462.00 | 444.00 | 460.00 | 694,300 | 0 |
| 11-Jan-2023 | 434.00 | 450.00 | 434.00 | 444.00 | 588,700 | 0 |
| 10-Jan-2023 | 464.00 | 466.00 | 430.00 | 436.00 | 5,365,600 | 0 |
| 09-Jan-2023 | 500.00 | 500.00 | 462.00 | 462.00 | 4,382,000 | 0 |
| 06-Jan-2023 | 490.00 | 505.00 | 490.00 | 496.00 | 9,923,500 | 0 |
| 05-Jan-2023 | 525.00 | 545.00 | 525.00 | 525.00 | 996,000 | 0 |
| 04-Jan-2023 | 560.00 | 565.00 | 555.00 | 560.00 | 382,000 | 0 |
| 03-Jan-2023 | 555.00 | 565.00 | 555.00 | 560.00 | 328,100 | 0 |
| 02-Jan-2023 | 560.00 | 565.00 | 555.00 | 560.00 | 474,200 | 0 |
| 30-Dec-2022 | 570.00 | 570.00 | 560.00 | 560.00 | 668,300 | 0 |
| 29-Dec-2022 | 560.00 | 570.00 | 555.00 | 565.00 | 3,188,100 | 0 |
| 28-Dec-2022 | 555.00 | 565.00 | 555.00 | 560.00 | 637,700 | 0 |
| 27-Dec-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 346,400 | 0 |
| 26-Dec-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 927,300 | 0 |
| 23-Dec-2022 | 565.00 | 565.00 | 560.00 | 565.00 | 216,400 | 0 |
| 22-Dec-2022 | 560.00 | 565.00 | 555.00 | 565.00 | 431,300 | 0 |
| 21-Dec-2022 | 560.00 | 565.00 | 555.00 | 565.00 | 1,391,700 | 0 |
| 20-Dec-2022 | 565.00 | 570.00 | 560.00 | 560.00 | 261,500 | 0 |
| 19-Dec-2022 | 565.00 | 570.00 | 560.00 | 565.00 | 337,000 | 0 |
| 16-Dec-2022 | 560.00 | 565.00 | 555.00 | 565.00 | 144,300 | 0 |
| 15-Dec-2022 | 565.00 | 570.00 | 560.00 | 560.00 | 1,845,800 | 0 |
| 14-Dec-2022 | 560.00 | 570.00 | 560.00 | 560.00 | 4,242,500 | 0 |
| 13-Dec-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 683,600 | 0 |
| 12-Dec-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 311,500 | 0 |
| 09-Dec-2022 | 565.00 | 570.00 | 560.00 | 560.00 | 2,764,900 | 0 |
| 08-Dec-2022 | 570.00 | 570.00 | 555.00 | 565.00 | 761,600 | 0 |
| 07-Dec-2022 | 555.00 | 575.00 | 555.00 | 565.00 | 5,637,100 | 0 |
| 06-Dec-2022 | 560.00 | 560.00 | 555.00 | 555.00 | 3,988,900 | 0 |
| 05-Dec-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 3,096,400 | 0 |
| 02-Dec-2022 | 555.00 | 565.00 | 555.00 | 560.00 | 304,500 | 0 |
| 01-Dec-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 196,400 | 0 |
| 30-Nov-2022 | 560.00 | 570.00 | 555.00 | 560.00 | 4,980,200 | 0 |
| 29-Nov-2022 | 555.00 | 565.00 | 555.00 | 560.00 | 1,586,200 | 0 |
| 28-Nov-2022 | 560.00 | 570.00 | 540.00 | 555.00 | 8,706,200 | 0 |
| 25-Nov-2022 | 565.00 | 565.00 | 555.00 | 560.00 | 1,865,800 | 0 |
| 24-Nov-2022 | 565.00 | 570.00 | 555.00 | 565.00 | 1,205,500 | 0 |
| 23-Nov-2022 | 565.00 | 575.00 | 560.00 | 565.00 | 1,545,700 | 0 |
| 22-Nov-2022 | 560.00 | 575.00 | 560.00 | 565.00 | 3,535,700 | 0 |
| 21-Nov-2022 | 560.00 | 565.00 | 560.00 | 565.00 | 713,900 | 0 |
| 18-Nov-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 1,542,300 | 0 |
| 17-Nov-2022 | 565.00 | 580.00 | 560.00 | 560.00 | 1,564,300 | 0 |
| 16-Nov-2022 | 565.00 | 565.00 | 555.00 | 560.00 | 1,495,800 | 0 |
| 15-Nov-2022 | 565.00 | 575.00 | 555.00 | 565.00 | 1,605,400 | 0 |
| 14-Nov-2022 | 570.00 | 575.00 | 565.00 | 565.00 | 4,887,700 | 0 |
| 11-Nov-2022 | 570.00 | 575.00 | 560.00 | 565.00 | 1,797,800 | 0 |
| 10-Nov-2022 | 570.00 | 570.00 | 560.00 | 570.00 | 2,802,700 | 0 |
| 09-Nov-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 3,768,100 | 0 |
| 08-Nov-2022 | 575.00 | 580.00 | 570.00 | 580.00 | 1,061,600 | 0 |
| 07-Nov-2022 | 570.00 | 575.00 | 560.00 | 575.00 | 1,368,400 | 0 |
| 04-Nov-2022 | 600.00 | 600.00 | 575.00 | 575.00 | 4,004,100 | 0 |
| 03-Nov-2022 | 570.00 | 590.00 | 570.00 | 580.00 | 4,605,700 | 0 |
| 02-Nov-2022 | 585.00 | 590.00 | 575.00 | 585.00 | 2,667,600 | 0 |
| 01-Nov-2022 | 560.00 | 590.00 | 555.00 | 580.00 | 12,447,300 | 0 |
| 31-Oct-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 5,252,700 | 0 |
| 28-Oct-2022 | 560.00 | 565.00 | 555.00 | 560.00 | 7,006,700 | 0 |
| 27-Oct-2022 | 555.00 | 575.00 | 555.00 | 560.00 | 4,473,000 | 0 |