| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 246.00 | 288.00 | 246.00 | 250.00 | 51,000 | 0 |
| 15-Mar-2023 | 246.00 | 246.00 | 246.00 | 246.00 | 3,600 | 0 |
| 14-Mar-2023 | 246.00 | 254.00 | 246.00 | 246.00 | 1,100 | 0 |
| 13-Mar-2023 | 254.00 | 258.00 | 250.00 | 254.00 | 6,400 | 0 |
| 10-Mar-2023 | 256.00 | 256.00 | 252.00 | 254.00 | 900 | 0 |
| 09-Mar-2023 | 262.00 | 262.00 | 254.00 | 256.00 | 9,500 | 0 |
| 08-Mar-2023 | 260.00 | 262.00 | 254.00 | 262.00 | 7,200 | 0 |
| 07-Mar-2023 | 256.00 | 266.00 | 256.00 | 266.00 | 1,700 | 0 |
| 06-Mar-2023 | 260.00 | 260.00 | 252.00 | 256.00 | 12,900 | 0 |
| 03-Mar-2023 | 268.00 | 268.00 | 258.00 | 260.00 | 20,500 | 0 |
| 02-Mar-2023 | 250.00 | 284.00 | 250.00 | 268.00 | 59,800 | 0 |
| 01-Mar-2023 | 262.00 | 298.00 | 246.00 | 250.00 | 115,800 | 0 |
| 28-Feb-2023 | 280.00 | 282.00 | 264.00 | 264.00 | 55,400 | 0 |
| 27-Feb-2023 | 288.00 | 288.00 | 278.00 | 282.00 | 9,800 | 0 |
| 24-Feb-2023 | 296.00 | 296.00 | 282.00 | 288.00 | 5,400 | 0 |
| 23-Feb-2023 | 298.00 | 298.00 | 298.00 | 298.00 | 0 | 0 |
| 22-Feb-2023 | 294.00 | 316.00 | 286.00 | 298.00 | 11,400 | 0 |
| 21-Feb-2023 | 310.00 | 310.00 | 290.00 | 294.00 | 5,700 | 0 |
| 20-Feb-2023 | 294.00 | 310.00 | 290.00 | 310.00 | 4,000 | 0 |
| 17-Feb-2023 | 284.00 | 294.00 | 280.00 | 294.00 | 6,900 | 0 |
| 16-Feb-2023 | 286.00 | 302.00 | 286.00 | 288.00 | 300 | 0 |
| 15-Feb-2023 | 304.00 | 304.00 | 304.00 | 304.00 | 600 | 0 |
| 14-Feb-2023 | 294.00 | 306.00 | 294.00 | 306.00 | 500 | 0 |
| 13-Feb-2023 | 294.00 | 294.00 | 294.00 | 294.00 | 0 | 0 |
| 10-Feb-2023 | 294.00 | 296.00 | 294.00 | 294.00 | 400 | 0 |
| 09-Feb-2023 | 290.00 | 290.00 | 290.00 | 290.00 | 0 | 0 |
| 08-Feb-2023 | 290.00 | 290.00 | 290.00 | 290.00 | 0 | 0 |
| 07-Feb-2023 | 308.00 | 330.00 | 290.00 | 290.00 | 24,900 | 0 |
| 06-Feb-2023 | 314.00 | 316.00 | 304.00 | 304.00 | 12,900 | 0 |
| 03-Feb-2023 | 322.00 | 338.00 | 304.00 | 304.00 | 99,100 | 0 |
| 02-Feb-2023 | 286.00 | 354.00 | 266.00 | 322.00 | 237,900 | 0 |
| 01-Feb-2023 | 284.00 | 284.00 | 284.00 | 284.00 | 200 | 0 |
| 31-Jan-2023 | 290.00 | 320.00 | 274.00 | 282.00 | 31,400 | 0 |
| 30-Jan-2023 | 292.00 | 296.00 | 290.00 | 290.00 | 4,500 | 0 |
| 27-Jan-2023 | 294.00 | 324.00 | 276.00 | 290.00 | 21,100 | 0 |
| 26-Jan-2023 | 286.00 | 294.00 | 286.00 | 294.00 | 2,300 | 0 |
| 25-Jan-2023 | 300.00 | 300.00 | 274.00 | 286.00 | 15,600 | 0 |
| 24-Jan-2023 | 288.00 | 288.00 | 280.00 | 284.00 | 1,100 | 0 |
| 20-Jan-2023 | 288.00 | 298.00 | 286.00 | 298.00 | 2,200 | 0 |
| 19-Jan-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 2,200 | 0 |
| 18-Jan-2023 | 284.00 | 288.00 | 284.00 | 288.00 | 6,000 | 0 |
| 17-Jan-2023 | 290.00 | 304.00 | 272.00 | 284.00 | 22,800 | 0 |
| 16-Jan-2023 | 300.00 | 300.00 | 288.00 | 290.00 | 7,800 | 0 |
| 13-Jan-2023 | 308.00 | 308.00 | 308.00 | 308.00 | 33,100 | 0 |
| 12-Jan-2023 | 286.00 | 312.00 | 286.00 | 304.00 | 16,000 | 0 |
| 11-Jan-2023 | 280.00 | 320.00 | 262.00 | 282.00 | 98,800 | 0 |
| 10-Jan-2023 | 292.00 | 292.00 | 280.00 | 280.00 | 39,700 | 0 |
| 09-Jan-2023 | 300.00 | 300.00 | 300.00 | 300.00 | 37,100 | 0 |
| 06-Jan-2023 | 346.00 | 346.00 | 322.00 | 322.00 | 12,600 | 0 |
| 05-Jan-2023 | 298.00 | 350.00 | 288.00 | 346.00 | 279,700 | 0 |
| 04-Jan-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 0 | 0 |
| 03-Jan-2023 | 288.00 | 288.00 | 288.00 | 288.00 | 100 | 0 |
| 02-Jan-2023 | 300.00 | 300.00 | 288.00 | 288.00 | 1,400 | 0 |
| 30-Dec-2022 | 286.00 | 286.00 | 286.00 | 286.00 | 1,100 | 0 |
| 29-Dec-2022 | 284.00 | 288.00 | 284.00 | 286.00 | 6,200 | 0 |
| 28-Dec-2022 | 284.00 | 302.00 | 284.00 | 284.00 | 1,500 | 0 |
| 27-Dec-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 6,700 | 0 |
| 26-Dec-2022 | 292.00 | 300.00 | 288.00 | 288.00 | 26,600 | 0 |
| 23-Dec-2022 | 296.00 | 296.00 | 286.00 | 286.00 | 7,300 | 0 |
| 22-Dec-2022 | 310.00 | 310.00 | 296.00 | 296.00 | 68,500 | 0 |
| 21-Dec-2022 | 322.00 | 322.00 | 316.00 | 318.00 | 4,000 | 0 |
| 20-Dec-2022 | 324.00 | 324.00 | 324.00 | 324.00 | 200 | 0 |
| 19-Dec-2022 | 334.00 | 334.00 | 326.00 | 326.00 | 11,200 | 0 |
| 16-Dec-2022 | 356.00 | 366.00 | 328.00 | 350.00 | 3,900 | 0 |
| 15-Dec-2022 | 328.00 | 370.00 | 328.00 | 344.00 | 7,500 | 0 |
| 14-Dec-2022 | 314.00 | 362.00 | 314.00 | 328.00 | 11,700 | 0 |
| 13-Dec-2022 | 334.00 | 380.00 | 314.00 | 314.00 | 22,000 | 0 |
| 12-Dec-2022 | 320.00 | 340.00 | 318.00 | 318.00 | 11,100 | 0 |
| 09-Dec-2022 | 340.00 | 384.00 | 308.00 | 318.00 | 23,100 | 0 |
| 08-Dec-2022 | 338.00 | 360.00 | 318.00 | 324.00 | 132,200 | 0 |
| 07-Dec-2022 | 362.00 | 362.00 | 338.00 | 338.00 | 21,400 | 0 |
| 06-Dec-2022 | 344.00 | 386.00 | 320.00 | 362.00 | 67,700 | 0 |
| 05-Dec-2022 | 352.00 | 352.00 | 344.00 | 344.00 | 11,300 | 0 |
| 02-Dec-2022 | 392.00 | 392.00 | 368.00 | 368.00 | 80,700 | 0 |
| 01-Dec-2022 | 416.00 | 416.00 | 394.00 | 394.00 | 57,700 | 0 |
| 30-Nov-2022 | 416.00 | 422.00 | 412.00 | 422.00 | 4,400 | 0 |
| 29-Nov-2022 | 420.00 | 426.00 | 416.00 | 416.00 | 2,300 | 0 |
| 28-Nov-2022 | 412.00 | 428.00 | 410.00 | 422.00 | 7,600 | 0 |
| 25-Nov-2022 | 434.00 | 434.00 | 412.00 | 412.00 | 5,500 | 0 |
| 24-Nov-2022 | 442.00 | 442.00 | 412.00 | 440.00 | 37,500 | 0 |
| 23-Nov-2022 | 474.00 | 474.00 | 442.00 | 442.00 | 54,200 | 0 |
| 22-Nov-2022 | 452.00 | 510.00 | 422.00 | 474.00 | 32,200 | 0 |
| 21-Nov-2022 | 480.00 | 520.00 | 452.00 | 452.00 | 71,500 | 0 |
| 18-Nov-2022 | 488.00 | 488.00 | 484.00 | 484.00 | 14,500 | 0 |
| 17-Nov-2022 | 470.00 | 530.00 | 460.00 | 520.00 | 13,100 | 0 |
| 16-Nov-2022 | 535.00 | 535.00 | 472.00 | 472.00 | 4,200 | 0 |
| 15-Nov-2022 | 490.00 | 540.00 | 490.00 | 492.00 | 2,900 | 0 |
| 14-Nov-2022 | 540.00 | 540.00 | 488.00 | 488.00 | 3,800 | 0 |
| 11-Nov-2022 | 500.00 | 500.00 | 500.00 | 500.00 | 0 | 0 |
| 10-Nov-2022 | 500.00 | 500.00 | 500.00 | 500.00 | 0 | 0 |
| 09-Nov-2022 | 500.00 | 500.00 | 500.00 | 500.00 | 400 | 0 |
| 08-Nov-2022 | 476.00 | 500.00 | 476.00 | 500.00 | 10,200 | 0 |
| 07-Nov-2022 | 482.00 | 505.00 | 482.00 | 505.00 | 1,100 | 0 |
| 04-Nov-2022 | 474.00 | 525.00 | 470.00 | 505.00 | 25,400 | 0 |
| 03-Nov-2022 | 505.00 | 505.00 | 492.00 | 492.00 | 200 | 0 |
| 02-Nov-2022 | 505.00 | 505.00 | 505.00 | 505.00 | 0 | 0 |
| 01-Nov-2022 | 498.00 | 505.00 | 490.00 | 505.00 | 3,900 | 0 |
| 31-Oct-2022 | 486.00 | 505.00 | 486.00 | 505.00 | 3,200 | 0 |
| 28-Oct-2022 | 486.00 | 486.00 | 486.00 | 486.00 | 100 | 0 |
| 27-Oct-2022 | 454.00 | 496.00 | 452.00 | 490.00 | 4,000 | 0 |