| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 825.00 | 825.00 | 805.00 | 810.00 | 6,312,900 | 0 |
| 15-Mar-2023 | 815.00 | 835.00 | 810.00 | 825.00 | 6,180,400 | 0 |
| 14-Mar-2023 | 840.00 | 840.00 | 815.00 | 815.00 | 5,070,200 | 0 |
| 13-Mar-2023 | 845.00 | 850.00 | 840.00 | 845.00 | 4,836,800 | 0 |
| 10-Mar-2023 | 865.00 | 865.00 | 845.00 | 845.00 | 4,702,400 | 0 |
| 09-Mar-2023 | 860.00 | 880.00 | 860.00 | 865.00 | 6,358,200 | 0 |
| 08-Mar-2023 | 865.00 | 870.00 | 845.00 | 860.00 | 7,381,100 | 0 |
| 07-Mar-2023 | 870.00 | 880.00 | 855.00 | 865.00 | 4,627,500 | 0 |
| 06-Mar-2023 | 870.00 | 875.00 | 855.00 | 870.00 | 5,200,000 | 0 |
| 03-Mar-2023 | 870.00 | 875.00 | 860.00 | 870.00 | 5,202,900 | 0 |
| 02-Mar-2023 | 865.00 | 880.00 | 865.00 | 870.00 | 5,286,000 | 0 |
| 01-Mar-2023 | 860.00 | 865.00 | 850.00 | 865.00 | 3,887,900 | 0 |
| 28-Feb-2023 | 860.00 | 865.00 | 850.00 | 860.00 | 5,456,800 | 0 |
| 27-Feb-2023 | 860.00 | 870.00 | 855.00 | 860.00 | 4,157,000 | 0 |
| 24-Feb-2023 | 835.00 | 865.00 | 825.00 | 860.00 | 6,239,200 | 0 |
| 23-Feb-2023 | 840.00 | 850.00 | 815.00 | 835.00 | 7,124,100 | 0 |
| 22-Feb-2023 | 845.00 | 855.00 | 825.00 | 840.00 | 8,921,700 | 0 |
| 21-Feb-2023 | 855.00 | 860.00 | 840.00 | 845.00 | 4,879,400 | 0 |
| 20-Feb-2023 | 845.00 | 860.00 | 830.00 | 855.00 | 7,300,400 | 0 |
| 17-Feb-2023 | 860.00 | 860.00 | 845.00 | 845.00 | 4,351,200 | 0 |
| 16-Feb-2023 | 855.00 | 865.00 | 845.00 | 860.00 | 5,538,600 | 0 |
| 15-Feb-2023 | 850.00 | 855.00 | 840.00 | 855.00 | 5,102,700 | 0 |
| 14-Feb-2023 | 845.00 | 850.00 | 840.00 | 850.00 | 4,522,700 | 0 |
| 13-Feb-2023 | 830.00 | 860.00 | 830.00 | 845.00 | 9,381,100 | 0 |
| 10-Feb-2023 | 835.00 | 840.00 | 815.00 | 835.00 | 6,633,600 | 0 |
| 09-Feb-2023 | 845.00 | 845.00 | 820.00 | 835.00 | 4,727,100 | 0 |
| 08-Feb-2023 | 845.00 | 845.00 | 825.00 | 840.00 | 3,825,300 | 0 |
| 07-Feb-2023 | 820.00 | 850.00 | 820.00 | 845.00 | 9,735,800 | 0 |
| 06-Feb-2023 | 825.00 | 825.00 | 805.00 | 820.00 | 6,411,500 | 0 |
| 03-Feb-2023 | 825.00 | 830.00 | 800.00 | 825.00 | 6,757,000 | 0 |
| 02-Feb-2023 | 790.00 | 825.00 | 785.00 | 825.00 | 14,601,900 | 0 |
| 01-Feb-2023 | 780.00 | 795.00 | 775.00 | 790.00 | 5,479,600 | 0 |
| 31-Jan-2023 | 780.00 | 800.00 | 765.00 | 780.00 | 16,164,300 | 0 |
| 30-Jan-2023 | 780.00 | 785.00 | 765.00 | 780.00 | 7,112,100 | 0 |
| 27-Jan-2023 | 775.00 | 785.00 | 760.00 | 785.00 | 10,801,600 | 0 |
| 26-Jan-2023 | 785.00 | 790.00 | 765.00 | 775.00 | 8,230,000 | 0 |
| 25-Jan-2023 | 795.00 | 795.00 | 770.00 | 785.00 | 6,820,100 | 0 |
| 24-Jan-2023 | 820.00 | 830.00 | 785.00 | 795.00 | 5,468,900 | 0 |
| 20-Jan-2023 | 800.00 | 825.00 | 780.00 | 820.00 | 13,895,900 | 0 |
| 19-Jan-2023 | 785.00 | 805.00 | 765.00 | 800.00 | 10,121,800 | 0 |
| 18-Jan-2023 | 790.00 | 800.00 | 770.00 | 785.00 | 5,952,800 | 0 |
| 17-Jan-2023 | 790.00 | 800.00 | 780.00 | 790.00 | 4,469,300 | 0 |
| 16-Jan-2023 | 770.00 | 790.00 | 770.00 | 790.00 | 5,269,100 | 0 |
| 13-Jan-2023 | 775.00 | 775.00 | 760.00 | 770.00 | 4,873,900 | 0 |
| 12-Jan-2023 | 790.00 | 795.00 | 765.00 | 775.00 | 5,789,000 | 0 |
| 11-Jan-2023 | 800.00 | 805.00 | 785.00 | 790.00 | 4,373,100 | 0 |
| 10-Jan-2023 | 800.00 | 800.00 | 775.00 | 800.00 | 3,376,500 | 0 |
| 09-Jan-2023 | 790.00 | 800.00 | 770.00 | 800.00 | 6,861,700 | 0 |
| 06-Jan-2023 | 800.00 | 800.00 | 785.00 | 790.00 | 3,949,400 | 0 |
| 05-Jan-2023 | 850.00 | 850.00 | 800.00 | 800.00 | 5,845,500 | 0 |
| 04-Jan-2023 | 855.00 | 855.00 | 820.00 | 845.00 | 6,445,600 | 0 |
| 03-Jan-2023 | 840.00 | 855.00 | 825.00 | 855.00 | 16,156,100 | 0 |
| 02-Jan-2023 | 845.00 | 850.00 | 825.00 | 840.00 | 6,256,100 | 0 |
| 30-Dec-2022 | 825.00 | 845.00 | 820.00 | 845.00 | 7,156,400 | 0 |
| 29-Dec-2022 | 830.00 | 835.00 | 820.00 | 830.00 | 5,832,300 | 0 |
| 28-Dec-2022 | 840.00 | 840.00 | 820.00 | 835.00 | 6,538,400 | 0 |
| 27-Dec-2022 | 825.00 | 840.00 | 820.00 | 840.00 | 6,785,500 | 0 |
| 26-Dec-2022 | 810.00 | 825.00 | 805.00 | 825.00 | 7,020,700 | 0 |
| 23-Dec-2022 | 805.00 | 810.00 | 795.00 | 810.00 | 5,790,300 | 0 |
| 22-Dec-2022 | 800.00 | 810.00 | 785.00 | 805.00 | 6,016,600 | 0 |
| 21-Dec-2022 | 805.00 | 810.00 | 790.00 | 800.00 | 5,741,900 | 0 |
| 20-Dec-2022 | 790.00 | 805.00 | 780.00 | 805.00 | 6,427,300 | 0 |
| 19-Dec-2022 | 785.00 | 805.00 | 775.00 | 795.00 | 11,199,100 | 0 |
| 16-Dec-2022 | 775.00 | 795.00 | 775.00 | 785.00 | 6,542,400 | 0 |
| 15-Dec-2022 | 785.00 | 785.00 | 760.00 | 775.00 | 8,692,800 | 0 |
| 14-Dec-2022 | 790.00 | 790.00 | 770.00 | 785.00 | 9,081,100 | 0 |
| 13-Dec-2022 | 790.00 | 800.00 | 780.00 | 790.00 | 7,529,600 | 0 |
| 12-Dec-2022 | 800.00 | 800.00 | 780.00 | 790.00 | 9,918,800 | 0 |
| 09-Dec-2022 | 805.00 | 810.00 | 795.00 | 800.00 | 6,928,400 | 0 |
| 08-Dec-2022 | 800.00 | 815.00 | 770.00 | 805.00 | 11,604,300 | 0 |
| 07-Dec-2022 | 825.00 | 830.00 | 795.00 | 800.00 | 7,240,800 | 0 |
| 06-Dec-2022 | 850.00 | 855.00 | 820.00 | 825.00 | 12,977,000 | 0 |
| 05-Dec-2022 | 840.00 | 855.00 | 820.00 | 850.00 | 12,809,200 | 0 |
| 02-Dec-2022 | 840.00 | 855.00 | 835.00 | 840.00 | 5,287,100 | 0 |
| 01-Dec-2022 | 860.00 | 860.00 | 840.00 | 840.00 | 3,856,100 | 0 |
| 30-Nov-2022 | 855.00 | 870.00 | 835.00 | 860.00 | 6,859,600 | 0 |
| 29-Nov-2022 | 845.00 | 860.00 | 840.00 | 855.00 | 5,415,300 | 0 |
| 28-Nov-2022 | 830.00 | 850.00 | 830.00 | 845.00 | 8,488,400 | 0 |
| 25-Nov-2022 | 810.00 | 845.00 | 805.00 | 830.00 | 10,595,100 | 0 |
| 24-Nov-2022 | 805.00 | 810.00 | 785.00 | 810.00 | 12,296,700 | 0 |
| 23-Nov-2022 | 815.00 | 815.00 | 790.00 | 805.00 | 7,084,500 | 0 |
| 22-Nov-2022 | 850.00 | 850.00 | 805.00 | 815.00 | 9,720,000 | 0 |
| 21-Nov-2022 | 795.00 | 845.00 | 795.00 | 845.00 | 21,186,400 | 0 |
| 18-Nov-2022 | 805.00 | 805.00 | 775.00 | 795.00 | 9,688,400 | 0 |
| 17-Nov-2022 | 805.00 | 805.00 | 785.00 | 805.00 | 8,745,400 | 0 |
| 16-Nov-2022 | 810.00 | 815.00 | 790.00 | 805.00 | 4,836,400 | 0 |
| 15-Nov-2022 | 810.00 | 825.00 | 795.00 | 815.00 | 7,368,000 | 0 |
| 14-Nov-2022 | 795.00 | 815.00 | 785.00 | 810.00 | 9,732,300 | 0 |
| 11-Nov-2022 | 780.00 | 795.00 | 770.00 | 795.00 | 7,412,000 | 0 |
| 10-Nov-2022 | 770.00 | 780.00 | 750.00 | 780.00 | 5,371,000 | 0 |
| 09-Nov-2022 | 770.00 | 770.00 | 760.00 | 770.00 | 4,302,700 | 0 |
| 08-Nov-2022 | 770.00 | 775.00 | 750.00 | 775.00 | 5,065,900 | 0 |
| 07-Nov-2022 | 780.00 | 780.00 | 755.00 | 770.00 | 4,679,000 | 0 |
| 04-Nov-2022 | 785.00 | 785.00 | 765.00 | 780.00 | 5,134,900 | 0 |
| 03-Nov-2022 | 815.00 | 815.00 | 785.00 | 790.00 | 3,886,500 | 0 |
| 02-Nov-2022 | 800.00 | 810.00 | 780.00 | 810.00 | 4,514,200 | 0 |
| 01-Nov-2022 | 800.00 | 805.00 | 780.00 | 800.00 | 4,568,900 | 0 |
| 31-Oct-2022 | 800.00 | 815.00 | 780.00 | 800.00 | 5,110,200 | 0 |
| 28-Oct-2022 | 795.00 | 800.00 | 780.00 | 800.00 | 3,380,300 | 0 |
| 27-Oct-2022 | 800.00 | 800.00 | 785.00 | 795.00 | 3,458,100 | 0 |