| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 199.00 | 199.00 | 177.00 | 178.00 | 526,800 | 0 |
| 15-Mar-2023 | 216.00 | 216.00 | 186.00 | 190.00 | 661,900 | 0 |
| 14-Mar-2023 | 224.00 | 224.00 | 198.00 | 200.00 | 942,300 | 0 |
| 13-Mar-2023 | 222.00 | 222.00 | 210.00 | 212.00 | 287,900 | 0 |
| 10-Mar-2023 | 226.00 | 226.00 | 208.00 | 212.00 | 482,800 | 0 |
| 09-Mar-2023 | 220.00 | 220.00 | 214.00 | 218.00 | 178,400 | 0 |
| 08-Mar-2023 | 222.00 | 222.00 | 212.00 | 220.00 | 145,000 | 0 |
| 07-Mar-2023 | 216.00 | 230.00 | 216.00 | 222.00 | 1,058,200 | 0 |
| 06-Mar-2023 | 224.00 | 236.00 | 224.00 | 228.00 | 485,400 | 0 |
| 03-Mar-2023 | 240.00 | 242.00 | 236.00 | 236.00 | 660,300 | 0 |
| 02-Mar-2023 | 236.00 | 244.00 | 236.00 | 236.00 | 499,300 | 0 |
| 01-Mar-2023 | 238.00 | 262.00 | 234.00 | 234.00 | 927,900 | 0 |
| 28-Feb-2023 | 240.00 | 258.00 | 240.00 | 250.00 | 94,600 | 0 |
| 27-Feb-2023 | 256.00 | 264.00 | 250.00 | 256.00 | 413,500 | 0 |
| 24-Feb-2023 | 260.00 | 266.00 | 254.00 | 256.00 | 362,000 | 0 |
| 23-Feb-2023 | 258.00 | 270.00 | 258.00 | 260.00 | 209,300 | 0 |
| 22-Feb-2023 | 254.00 | 270.00 | 254.00 | 264.00 | 793,600 | 0 |
| 21-Feb-2023 | 258.00 | 276.00 | 258.00 | 268.00 | 160,400 | 0 |
| 20-Feb-2023 | 276.00 | 282.00 | 272.00 | 276.00 | 129,700 | 0 |
| 17-Feb-2023 | 260.00 | 286.00 | 260.00 | 276.00 | 181,400 | 0 |
| 16-Feb-2023 | 266.00 | 288.00 | 266.00 | 278.00 | 237,300 | 0 |
| 15-Feb-2023 | 268.00 | 290.00 | 268.00 | 280.00 | 165,200 | 0 |
| 14-Feb-2023 | 282.00 | 290.00 | 282.00 | 284.00 | 272,300 | 0 |
| 13-Feb-2023 | 288.00 | 292.00 | 280.00 | 284.00 | 251,400 | 0 |
| 10-Feb-2023 | 278.00 | 312.00 | 270.00 | 284.00 | 2,088,100 | 0 |
| 09-Feb-2023 | 310.00 | 310.00 | 280.00 | 282.00 | 933,300 | 0 |
| 08-Feb-2023 | 318.00 | 318.00 | 294.00 | 298.00 | 106,800 | 0 |
| 07-Feb-2023 | 314.00 | 314.00 | 292.00 | 304.00 | 540,400 | 0 |
| 06-Feb-2023 | 312.00 | 312.00 | 298.00 | 300.00 | 378,700 | 0 |
| 03-Feb-2023 | 316.00 | 318.00 | 296.00 | 298.00 | 2,451,100 | 0 |
| 02-Feb-2023 | 308.00 | 308.00 | 286.00 | 296.00 | 818,400 | 0 |
| 01-Feb-2023 | 310.00 | 310.00 | 282.00 | 292.00 | 384,100 | 0 |
| 31-Jan-2023 | 298.00 | 314.00 | 280.00 | 294.00 | 1,919,900 | 0 |
| 30-Jan-2023 | 294.00 | 294.00 | 280.00 | 280.00 | 258,700 | 0 |
| 27-Jan-2023 | 304.00 | 304.00 | 278.00 | 284.00 | 333,300 | 0 |
| 26-Jan-2023 | 294.00 | 294.00 | 284.00 | 288.00 | 525,500 | 0 |
| 25-Jan-2023 | 290.00 | 292.00 | 272.00 | 284.00 | 348,400 | 0 |
| 24-Jan-2023 | 290.00 | 290.00 | 268.00 | 276.00 | 273,000 | 0 |
| 20-Jan-2023 | 296.00 | 296.00 | 272.00 | 272.00 | 266,900 | 0 |
| 19-Jan-2023 | 298.00 | 298.00 | 274.00 | 284.00 | 198,100 | 0 |
| 18-Jan-2023 | 300.00 | 300.00 | 270.00 | 282.00 | 652,000 | 0 |
| 17-Jan-2023 | 270.00 | 302.00 | 262.00 | 282.00 | 1,681,400 | 0 |
| 16-Jan-2023 | 274.00 | 274.00 | 258.00 | 260.00 | 399,400 | 0 |
| 13-Jan-2023 | 292.00 | 292.00 | 266.00 | 268.00 | 273,000 | 0 |
| 12-Jan-2023 | 290.00 | 290.00 | 272.00 | 274.00 | 307,000 | 0 |
| 11-Jan-2023 | 292.00 | 292.00 | 268.00 | 272.00 | 311,600 | 0 |
| 10-Jan-2023 | 288.00 | 288.00 | 266.00 | 276.00 | 224,600 | 0 |
| 09-Jan-2023 | 300.00 | 300.00 | 270.00 | 270.00 | 575,700 | 0 |
| 06-Jan-2023 | 302.00 | 302.00 | 278.00 | 282.00 | 194,200 | 0 |
| 05-Jan-2023 | 312.00 | 312.00 | 286.00 | 286.00 | 951,300 | 0 |
| 04-Jan-2023 | 324.00 | 324.00 | 300.00 | 306.00 | 311,900 | 0 |
| 03-Jan-2023 | 322.00 | 322.00 | 304.00 | 312.00 | 114,200 | 0 |
| 02-Jan-2023 | 324.00 | 324.00 | 302.00 | 310.00 | 276,500 | 0 |
| 30-Dec-2022 | 310.00 | 320.00 | 310.00 | 310.00 | 251,300 | 0 |
| 29-Dec-2022 | 328.00 | 328.00 | 314.00 | 316.00 | 95,100 | 0 |
| 28-Dec-2022 | 326.00 | 326.00 | 314.00 | 316.00 | 108,600 | 0 |
| 27-Dec-2022 | 328.00 | 328.00 | 312.00 | 318.00 | 268,900 | 0 |
| 26-Dec-2022 | 330.00 | 330.00 | 314.00 | 318.00 | 291,500 | 0 |
| 23-Dec-2022 | 332.00 | 332.00 | 316.00 | 320.00 | 316,300 | 0 |
| 22-Dec-2022 | 328.00 | 328.00 | 316.00 | 320.00 | 99,300 | 0 |
| 21-Dec-2022 | 332.00 | 332.00 | 310.00 | 316.00 | 686,900 | 0 |
| 20-Dec-2022 | 340.00 | 340.00 | 312.00 | 322.00 | 425,200 | 0 |
| 19-Dec-2022 | 346.00 | 346.00 | 322.00 | 324.00 | 404,200 | 0 |
| 16-Dec-2022 | 332.00 | 334.00 | 322.00 | 328.00 | 1,159,500 | 0 |
| 15-Dec-2022 | 312.00 | 376.00 | 310.00 | 330.00 | 10,709,700 | 0 |
| 14-Dec-2022 | 296.00 | 334.00 | 296.00 | 310.00 | 932,300 | 0 |
| 13-Dec-2022 | 298.00 | 330.00 | 298.00 | 314.00 | 620,700 | 0 |
| 12-Dec-2022 | 306.00 | 330.00 | 306.00 | 310.00 | 178,500 | 0 |
| 09-Dec-2022 | 308.00 | 338.00 | 308.00 | 320.00 | 282,300 | 0 |
| 08-Dec-2022 | 318.00 | 336.00 | 316.00 | 320.00 | 1,330,100 | 0 |
| 07-Dec-2022 | 344.00 | 370.00 | 338.00 | 338.00 | 1,167,900 | 0 |
| 06-Dec-2022 | 352.00 | 378.00 | 352.00 | 362.00 | 595,500 | 0 |
| 05-Dec-2022 | 354.00 | 388.00 | 354.00 | 368.00 | 402,200 | 0 |
| 02-Dec-2022 | 366.00 | 386.00 | 366.00 | 372.00 | 744,600 | 0 |
| 01-Dec-2022 | 376.00 | 390.00 | 376.00 | 382.00 | 574,600 | 0 |
| 30-Nov-2022 | 368.00 | 396.00 | 366.00 | 380.00 | 592,200 | 0 |
| 29-Nov-2022 | 374.00 | 396.00 | 374.00 | 382.00 | 542,100 | 0 |
| 28-Nov-2022 | 374.00 | 394.00 | 374.00 | 388.00 | 244,800 | 0 |
| 25-Nov-2022 | 378.00 | 396.00 | 378.00 | 394.00 | 336,200 | 0 |
| 24-Nov-2022 | 402.00 | 410.00 | 392.00 | 394.00 | 1,169,300 | 0 |
| 23-Nov-2022 | 390.00 | 410.00 | 390.00 | 408.00 | 1,639,600 | 0 |
| 22-Nov-2022 | 370.00 | 396.00 | 370.00 | 394.00 | 503,500 | 0 |
| 21-Nov-2022 | 392.00 | 398.00 | 388.00 | 388.00 | 247,900 | 0 |
| 18-Nov-2022 | 404.00 | 404.00 | 388.00 | 392.00 | 464,500 | 0 |
| 17-Nov-2022 | 370.00 | 400.00 | 370.00 | 394.00 | 672,700 | 0 |
| 16-Nov-2022 | 380.00 | 402.00 | 380.00 | 388.00 | 916,900 | 0 |
| 15-Nov-2022 | 378.00 | 408.00 | 378.00 | 398.00 | 1,208,400 | 0 |
| 14-Nov-2022 | 400.00 | 410.00 | 394.00 | 396.00 | 508,400 | 0 |
| 11-Nov-2022 | 372.00 | 412.00 | 372.00 | 396.00 | 806,200 | 0 |
| 10-Nov-2022 | 402.00 | 406.00 | 382.00 | 390.00 | 975,000 | 0 |
| 09-Nov-2022 | 398.00 | 418.00 | 398.00 | 402.00 | 2,272,600 | 0 |
| 08-Nov-2022 | 416.00 | 416.00 | 398.00 | 404.00 | 380,000 | 0 |
| 07-Nov-2022 | 418.00 | 418.00 | 400.00 | 404.00 | 352,200 | 0 |
| 04-Nov-2022 | 440.00 | 440.00 | 402.00 | 404.00 | 658,100 | 0 |
| 03-Nov-2022 | 410.00 | 414.00 | 392.00 | 404.00 | 1,390,600 | 0 |
| 02-Nov-2022 | 412.00 | 412.00 | 386.00 | 394.00 | 844,100 | 0 |
| 01-Nov-2022 | 422.00 | 422.00 | 394.00 | 394.00 | 588,200 | 0 |
| 31-Oct-2022 | 410.00 | 410.00 | 394.00 | 404.00 | 769,900 | 0 |
| 28-Oct-2022 | 424.00 | 424.00 | 394.00 | 394.00 | 857,600 | 0 |
| 27-Oct-2022 | 416.00 | 422.00 | 400.00 | 408.00 | 1,755,700 | 0 |