| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 109.00 | 110.00 | 105.00 | 110.00 | 131,700 | 0 |
| 15-Mar-2023 | 109.00 | 109.00 | 105.00 | 108.00 | 1,087,800 | 0 |
| 14-Mar-2023 | 111.00 | 111.00 | 106.00 | 107.00 | 167,000 | 0 |
| 13-Mar-2023 | 109.00 | 112.00 | 106.00 | 112.00 | 634,200 | 0 |
| 10-Mar-2023 | 111.00 | 111.00 | 108.00 | 109.00 | 62,000 | 0 |
| 09-Mar-2023 | 110.00 | 112.00 | 109.00 | 111.00 | 193,700 | 0 |
| 08-Mar-2023 | 110.00 | 111.00 | 108.00 | 110.00 | 137,500 | 0 |
| 07-Mar-2023 | 110.00 | 111.00 | 105.00 | 110.00 | 65,200 | 0 |
| 06-Mar-2023 | 116.00 | 120.00 | 108.00 | 110.00 | 1,732,400 | 0 |
| 03-Mar-2023 | 117.00 | 117.00 | 113.00 | 116.00 | 15,100 | 0 |
| 02-Mar-2023 | 115.00 | 118.00 | 114.00 | 117.00 | 64,600 | 0 |
| 01-Mar-2023 | 112.00 | 117.00 | 112.00 | 116.00 | 120,900 | 0 |
| 28-Feb-2023 | 112.00 | 117.00 | 110.00 | 115.00 | 201,600 | 0 |
| 27-Feb-2023 | 112.00 | 115.00 | 109.00 | 112.00 | 716,500 | 0 |
| 24-Feb-2023 | 116.00 | 116.00 | 111.00 | 112.00 | 1,191,400 | 0 |
| 23-Feb-2023 | 116.00 | 116.00 | 114.00 | 116.00 | 79,300 | 0 |
| 22-Feb-2023 | 117.00 | 118.00 | 115.00 | 116.00 | 46,800 | 0 |
| 21-Feb-2023 | 115.00 | 119.00 | 115.00 | 117.00 | 211,400 | 0 |
| 20-Feb-2023 | 119.00 | 123.00 | 115.00 | 115.00 | 630,300 | 0 |
| 17-Feb-2023 | 118.00 | 122.00 | 116.00 | 119.00 | 32,800 | 0 |
| 16-Feb-2023 | 115.00 | 124.00 | 115.00 | 118.00 | 89,200 | 0 |
| 15-Feb-2023 | 117.00 | 119.00 | 114.00 | 115.00 | 729,000 | 0 |
| 14-Feb-2023 | 123.00 | 123.00 | 117.00 | 117.00 | 257,800 | 0 |
| 13-Feb-2023 | 118.00 | 126.00 | 117.00 | 123.00 | 96,300 | 0 |
| 10-Feb-2023 | 116.00 | 122.00 | 113.00 | 118.00 | 106,000 | 0 |
| 09-Feb-2023 | 113.00 | 118.00 | 112.00 | 116.00 | 238,800 | 0 |
| 08-Feb-2023 | 122.00 | 122.00 | 112.00 | 112.00 | 831,900 | 0 |
| 07-Feb-2023 | 120.00 | 123.00 | 119.00 | 120.00 | 113,100 | 0 |
| 06-Feb-2023 | 128.00 | 129.00 | 120.00 | 120.00 | 2,559,500 | 0 |
| 03-Feb-2023 | 125.00 | 129.00 | 125.00 | 128.00 | 168,400 | 0 |
| 02-Feb-2023 | 133.00 | 134.00 | 124.00 | 125.00 | 1,868,500 | 0 |
| 01-Feb-2023 | 131.00 | 133.00 | 127.00 | 131.00 | 188,200 | 0 |
| 31-Jan-2023 | 126.00 | 133.00 | 124.00 | 131.00 | 256,600 | 0 |
| 30-Jan-2023 | 122.00 | 129.00 | 122.00 | 126.00 | 221,200 | 0 |
| 27-Jan-2023 | 123.00 | 129.00 | 119.00 | 123.00 | 424,900 | 0 |
| 26-Jan-2023 | 135.00 | 135.00 | 123.00 | 123.00 | 1,974,600 | 0 |
| 25-Jan-2023 | 130.00 | 155.00 | 130.00 | 132.00 | 8,198,400 | 0 |
| 24-Jan-2023 | 138.00 | 140.00 | 128.00 | 130.00 | 454,300 | 0 |
| 20-Jan-2023 | 138.00 | 142.00 | 135.00 | 136.00 | 42,900 | 0 |
| 19-Jan-2023 | 140.00 | 140.00 | 137.00 | 140.00 | 41,400 | 0 |
| 18-Jan-2023 | 141.00 | 142.00 | 137.00 | 140.00 | 58,500 | 0 |
| 17-Jan-2023 | 136.00 | 145.00 | 136.00 | 142.00 | 23,900 | 0 |
| 16-Jan-2023 | 144.00 | 144.00 | 135.00 | 140.00 | 51,300 | 0 |
| 13-Jan-2023 | 130.00 | 154.00 | 128.00 | 144.00 | 357,200 | 0 |
| 12-Jan-2023 | 141.00 | 142.00 | 130.00 | 130.00 | 639,700 | 0 |
| 11-Jan-2023 | 147.00 | 147.00 | 137.00 | 139.00 | 245,500 | 0 |
| 10-Jan-2023 | 156.00 | 156.00 | 147.00 | 147.00 | 10,900 | 0 |
| 09-Jan-2023 | 157.00 | 157.00 | 147.00 | 147.00 | 500,600 | 0 |
| 06-Jan-2023 | 160.00 | 160.00 | 153.00 | 157.00 | 28,400 | 0 |
| 05-Jan-2023 | 161.00 | 166.00 | 150.00 | 160.00 | 9,900 | 0 |
| 04-Jan-2023 | 164.00 | 165.00 | 150.00 | 161.00 | 48,100 | 0 |
| 03-Jan-2023 | 172.00 | 177.00 | 159.00 | 159.00 | 718,900 | 0 |
| 02-Jan-2023 | 175.00 | 179.00 | 167.00 | 170.00 | 5,100 | 0 |
| 30-Dec-2022 | 166.00 | 174.00 | 164.00 | 164.00 | 501,100 | 0 |
| 29-Dec-2022 | 170.00 | 176.00 | 166.00 | 166.00 | 22,000 | 0 |
| 28-Dec-2022 | 173.00 | 180.00 | 165.00 | 176.00 | 64,100 | 0 |
| 27-Dec-2022 | 171.00 | 174.00 | 167.00 | 174.00 | 4,800 | 0 |
| 26-Dec-2022 | 175.00 | 180.00 | 168.00 | 173.00 | 45,500 | 0 |
| 23-Dec-2022 | 172.00 | 179.00 | 167.00 | 176.00 | 200,300 | 0 |
| 22-Dec-2022 | 176.00 | 176.00 | 172.00 | 172.00 | 25,100 | 0 |
| 21-Dec-2022 | 176.00 | 178.00 | 174.00 | 175.00 | 3,500 | 0 |
| 20-Dec-2022 | 177.00 | 180.00 | 177.00 | 178.00 | 73,800 | 0 |
| 19-Dec-2022 | 178.00 | 180.00 | 176.00 | 177.00 | 7,100 | 0 |
| 16-Dec-2022 | 177.00 | 180.00 | 175.00 | 178.00 | 19,500 | 0 |
| 15-Dec-2022 | 179.00 | 179.00 | 175.00 | 178.00 | 16,900 | 0 |
| 14-Dec-2022 | 178.00 | 179.00 | 175.00 | 175.00 | 186,200 | 0 |
| 13-Dec-2022 | 177.00 | 180.00 | 177.00 | 177.00 | 1,500 | 0 |
| 12-Dec-2022 | 176.00 | 180.00 | 172.00 | 180.00 | 36,800 | 0 |
| 09-Dec-2022 | 175.00 | 177.00 | 175.00 | 176.00 | 38,700 | 0 |
| 08-Dec-2022 | 177.00 | 181.00 | 176.00 | 178.00 | 67,500 | 0 |
| 07-Dec-2022 | 181.00 | 181.00 | 177.00 | 180.00 | 38,300 | 0 |
| 06-Dec-2022 | 182.00 | 182.00 | 178.00 | 178.00 | 15,600 | 0 |
| 05-Dec-2022 | 178.00 | 180.00 | 178.00 | 179.00 | 61,700 | 0 |
| 02-Dec-2022 | 181.00 | 183.00 | 177.00 | 178.00 | 24,000 | 0 |
| 01-Dec-2022 | 178.00 | 182.00 | 173.00 | 181.00 | 34,300 | 0 |
| 30-Nov-2022 | 177.00 | 179.00 | 175.00 | 179.00 | 29,600 | 0 |
| 29-Nov-2022 | 178.00 | 181.00 | 172.00 | 177.00 | 254,200 | 0 |
| 28-Nov-2022 | 180.00 | 182.00 | 177.00 | 178.00 | 14,200 | 0 |
| 25-Nov-2022 | 180.00 | 183.00 | 176.00 | 180.00 | 93,700 | 0 |
| 24-Nov-2022 | 179.00 | 183.00 | 179.00 | 180.00 | 19,700 | 0 |
| 23-Nov-2022 | 183.00 | 183.00 | 178.00 | 179.00 | 127,300 | 0 |
| 22-Nov-2022 | 182.00 | 182.00 | 177.00 | 180.00 | 98,300 | 0 |
| 21-Nov-2022 | 175.00 | 179.00 | 173.00 | 176.00 | 213,500 | 0 |
| 18-Nov-2022 | 177.00 | 181.00 | 173.00 | 175.00 | 352,900 | 0 |
| 17-Nov-2022 | 182.00 | 182.00 | 175.00 | 177.00 | 69,700 | 0 |
| 16-Nov-2022 | 181.00 | 182.00 | 175.00 | 177.00 | 2,188,100 | 0 |
| 15-Nov-2022 | 181.00 | 184.00 | 179.00 | 182.00 | 5,405,000 | 0 |
| 14-Nov-2022 | 181.00 | 181.00 | 175.00 | 181.00 | 6,566,000 | 0 |
| 11-Nov-2022 | 182.00 | 182.00 | 178.00 | 181.00 | 85,000 | 0 |
| 10-Nov-2022 | 180.00 | 184.00 | 179.00 | 182.00 | 11,300 | 0 |
| 09-Nov-2022 | 180.00 | 181.00 | 180.00 | 181.00 | 54,700 | 0 |
| 08-Nov-2022 | 181.00 | 184.00 | 180.00 | 180.00 | 24,900 | 0 |
| 07-Nov-2022 | 183.00 | 184.00 | 179.00 | 181.00 | 128,900 | 0 |
| 04-Nov-2022 | 187.00 | 187.00 | 179.00 | 179.00 | 43,400 | 0 |
| 03-Nov-2022 | 185.00 | 185.00 | 180.00 | 182.00 | 97,300 | 0 |
| 02-Nov-2022 | 188.00 | 188.00 | 181.00 | 182.00 | 30,400 | 0 |
| 01-Nov-2022 | 182.00 | 185.00 | 180.00 | 184.00 | 155,300 | 0 |
| 31-Oct-2022 | 185.00 | 187.00 | 181.00 | 182.00 | 54,000 | 0 |
| 28-Oct-2022 | 185.00 | 187.00 | 179.00 | 185.00 | 105,800 | 0 |
| 27-Oct-2022 | 184.00 | 186.00 | 179.00 | 185.00 | 226,400 | 0 |