| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 304.00 | 304.00 | 284.00 | 290.00 | 4,303,200 | 0 |
| 15-Mar-2023 | 322.00 | 326.00 | 302.00 | 304.00 | 6,905,400 | 0 |
| 14-Mar-2023 | 322.00 | 336.00 | 318.00 | 324.00 | 4,318,100 | 0 |
| 13-Mar-2023 | 328.00 | 332.00 | 310.00 | 324.00 | 2,387,400 | 0 |
| 10-Mar-2023 | 308.00 | 346.00 | 304.00 | 328.00 | 4,933,100 | 0 |
| 09-Mar-2023 | 300.00 | 312.00 | 300.00 | 308.00 | 2,304,100 | 0 |
| 08-Mar-2023 | 304.00 | 306.00 | 300.00 | 304.00 | 1,092,000 | 0 |
| 07-Mar-2023 | 298.00 | 304.00 | 296.00 | 304.00 | 914,500 | 0 |
| 06-Mar-2023 | 298.00 | 300.00 | 292.00 | 300.00 | 936,000 | 0 |
| 03-Mar-2023 | 296.00 | 300.00 | 294.00 | 298.00 | 682,500 | 0 |
| 02-Mar-2023 | 298.00 | 302.00 | 288.00 | 298.00 | 1,560,100 | 0 |
| 01-Mar-2023 | 296.00 | 302.00 | 292.00 | 298.00 | 1,767,300 | 0 |
| 28-Feb-2023 | 286.00 | 294.00 | 286.00 | 294.00 | 498,400 | 0 |
| 27-Feb-2023 | 286.00 | 290.00 | 284.00 | 286.00 | 444,800 | 0 |
| 24-Feb-2023 | 280.00 | 288.00 | 274.00 | 286.00 | 686,400 | 0 |
| 23-Feb-2023 | 280.00 | 286.00 | 278.00 | 280.00 | 325,800 | 0 |
| 22-Feb-2023 | 282.00 | 286.00 | 276.00 | 280.00 | 381,700 | 0 |
| 21-Feb-2023 | 282.00 | 282.00 | 272.00 | 282.00 | 266,000 | 0 |
| 20-Feb-2023 | 282.00 | 282.00 | 278.00 | 282.00 | 219,100 | 0 |
| 17-Feb-2023 | 284.00 | 284.00 | 280.00 | 282.00 | 402,100 | 0 |
| 16-Feb-2023 | 280.00 | 290.00 | 272.00 | 284.00 | 948,200 | 0 |
| 15-Feb-2023 | 282.00 | 284.00 | 276.00 | 276.00 | 628,400 | 0 |
| 14-Feb-2023 | 286.00 | 286.00 | 282.00 | 282.00 | 458,700 | 0 |
| 13-Feb-2023 | 286.00 | 288.00 | 280.00 | 286.00 | 655,200 | 0 |
| 10-Feb-2023 | 292.00 | 296.00 | 282.00 | 286.00 | 1,105,900 | 0 |
| 09-Feb-2023 | 290.00 | 302.00 | 284.00 | 290.00 | 3,063,500 | 0 |
| 08-Feb-2023 | 290.00 | 294.00 | 280.00 | 290.00 | 1,060,300 | 0 |
| 07-Feb-2023 | 288.00 | 288.00 | 278.00 | 286.00 | 483,200 | 0 |
| 06-Feb-2023 | 282.00 | 296.00 | 282.00 | 286.00 | 2,321,000 | 0 |
| 03-Feb-2023 | 282.00 | 288.00 | 276.00 | 282.00 | 956,500 | 0 |
| 02-Feb-2023 | 276.00 | 284.00 | 272.00 | 282.00 | 1,279,300 | 0 |
| 01-Feb-2023 | 278.00 | 286.00 | 268.00 | 276.00 | 2,715,800 | 0 |
| 31-Jan-2023 | 274.00 | 280.00 | 268.00 | 276.00 | 3,150,300 | 0 |
| 30-Jan-2023 | 272.00 | 276.00 | 264.00 | 274.00 | 1,494,400 | 0 |
| 27-Jan-2023 | 270.00 | 278.00 | 262.00 | 276.00 | 1,463,600 | 0 |
| 26-Jan-2023 | 272.00 | 286.00 | 260.00 | 274.00 | 3,648,000 | 0 |
| 25-Jan-2023 | 254.00 | 274.00 | 254.00 | 272.00 | 2,370,300 | 0 |
| 24-Jan-2023 | 252.00 | 262.00 | 248.00 | 254.00 | 568,300 | 0 |
| 20-Jan-2023 | 246.00 | 252.00 | 246.00 | 252.00 | 238,800 | 0 |
| 19-Jan-2023 | 248.00 | 248.00 | 244.00 | 248.00 | 82,500 | 0 |
| 18-Jan-2023 | 250.00 | 250.00 | 242.00 | 248.00 | 140,500 | 0 |
| 17-Jan-2023 | 248.00 | 252.00 | 246.00 | 246.00 | 273,300 | 0 |
| 16-Jan-2023 | 254.00 | 254.00 | 242.00 | 246.00 | 309,100 | 0 |
| 13-Jan-2023 | 250.00 | 254.00 | 242.00 | 252.00 | 192,800 | 0 |
| 12-Jan-2023 | 250.00 | 250.00 | 236.00 | 250.00 | 135,700 | 0 |
| 11-Jan-2023 | 246.00 | 250.00 | 242.00 | 248.00 | 35,500 | 0 |
| 10-Jan-2023 | 250.00 | 254.00 | 242.00 | 246.00 | 144,200 | 0 |
| 09-Jan-2023 | 254.00 | 254.00 | 238.00 | 254.00 | 446,400 | 0 |
| 06-Jan-2023 | 256.00 | 258.00 | 250.00 | 252.00 | 250,600 | 0 |
| 05-Jan-2023 | 254.00 | 256.00 | 244.00 | 256.00 | 349,500 | 0 |
| 04-Jan-2023 | 260.00 | 262.00 | 252.00 | 252.00 | 750,700 | 0 |
| 03-Jan-2023 | 262.00 | 264.00 | 256.00 | 260.00 | 156,100 | 0 |
| 02-Jan-2023 | 260.00 | 264.00 | 252.00 | 264.00 | 321,300 | 0 |
| 30-Dec-2022 | 248.00 | 262.00 | 242.00 | 262.00 | 402,200 | 0 |
| 29-Dec-2022 | 244.00 | 248.00 | 240.00 | 248.00 | 241,500 | 0 |
| 28-Dec-2022 | 242.00 | 248.00 | 236.00 | 244.00 | 275,600 | 0 |
| 27-Dec-2022 | 244.00 | 248.00 | 238.00 | 242.00 | 113,600 | 0 |
| 26-Dec-2022 | 242.00 | 242.00 | 234.00 | 242.00 | 287,100 | 0 |
| 23-Dec-2022 | 242.00 | 248.00 | 228.00 | 242.00 | 247,000 | 0 |
| 22-Dec-2022 | 240.00 | 244.00 | 238.00 | 242.00 | 138,500 | 0 |
| 21-Dec-2022 | 236.00 | 244.00 | 236.00 | 240.00 | 176,800 | 0 |
| 20-Dec-2022 | 230.00 | 238.00 | 228.00 | 236.00 | 266,200 | 0 |
| 19-Dec-2022 | 242.00 | 242.00 | 226.00 | 228.00 | 1,797,200 | 0 |
| 16-Dec-2022 | 242.00 | 246.00 | 242.00 | 242.00 | 110,800 | 0 |
| 15-Dec-2022 | 244.00 | 246.00 | 240.00 | 242.00 | 341,500 | 0 |
| 14-Dec-2022 | 252.00 | 252.00 | 240.00 | 244.00 | 994,300 | 0 |
| 13-Dec-2022 | 258.00 | 258.00 | 244.00 | 252.00 | 341,700 | 0 |
| 12-Dec-2022 | 254.00 | 256.00 | 254.00 | 256.00 | 91,800 | 0 |
| 09-Dec-2022 | 254.00 | 258.00 | 250.00 | 254.00 | 286,800 | 0 |
| 08-Dec-2022 | 256.00 | 258.00 | 252.00 | 254.00 | 175,100 | 0 |
| 07-Dec-2022 | 260.00 | 260.00 | 252.00 | 254.00 | 203,800 | 0 |
| 06-Dec-2022 | 264.00 | 264.00 | 252.00 | 254.00 | 565,000 | 0 |
| 05-Dec-2022 | 268.00 | 268.00 | 262.00 | 264.00 | 129,200 | 0 |
| 02-Dec-2022 | 264.00 | 268.00 | 262.00 | 268.00 | 257,000 | 0 |
| 01-Dec-2022 | 264.00 | 264.00 | 262.00 | 264.00 | 123,000 | 0 |
| 30-Nov-2022 | 266.00 | 268.00 | 262.00 | 264.00 | 59,600 | 0 |
| 29-Nov-2022 | 266.00 | 268.00 | 262.00 | 264.00 | 57,300 | 0 |
| 28-Nov-2022 | 272.00 | 272.00 | 264.00 | 266.00 | 232,900 | 0 |
| 25-Nov-2022 | 270.00 | 272.00 | 268.00 | 268.00 | 312,200 | 0 |
| 24-Nov-2022 | 268.00 | 272.00 | 268.00 | 270.00 | 264,100 | 0 |
| 23-Nov-2022 | 270.00 | 270.00 | 268.00 | 268.00 | 48,300 | 0 |
| 22-Nov-2022 | 266.00 | 270.00 | 266.00 | 266.00 | 149,100 | 0 |
| 21-Nov-2022 | 270.00 | 270.00 | 266.00 | 266.00 | 161,900 | 0 |
| 18-Nov-2022 | 272.00 | 272.00 | 260.00 | 270.00 | 562,800 | 0 |
| 17-Nov-2022 | 268.00 | 270.00 | 262.00 | 270.00 | 306,800 | 0 |
| 16-Nov-2022 | 268.00 | 276.00 | 268.00 | 270.00 | 133,800 | 0 |
| 15-Nov-2022 | 274.00 | 274.00 | 266.00 | 268.00 | 738,100 | 0 |
| 14-Nov-2022 | 274.00 | 274.00 | 266.00 | 274.00 | 753,800 | 0 |
| 11-Nov-2022 | 276.00 | 278.00 | 274.00 | 274.00 | 218,500 | 0 |
| 10-Nov-2022 | 278.00 | 278.00 | 274.00 | 276.00 | 125,800 | 0 |
| 09-Nov-2022 | 280.00 | 282.00 | 276.00 | 278.00 | 159,800 | 0 |
| 08-Nov-2022 | 278.00 | 282.00 | 274.00 | 280.00 | 336,800 | 0 |
| 07-Nov-2022 | 276.00 | 280.00 | 276.00 | 278.00 | 159,600 | 0 |
| 04-Nov-2022 | 284.00 | 284.00 | 274.00 | 276.00 | 737,600 | 0 |
| 03-Nov-2022 | 282.00 | 290.00 | 282.00 | 282.00 | 99,800 | 0 |
| 02-Nov-2022 | 286.00 | 286.00 | 282.00 | 282.00 | 108,200 | 0 |
| 01-Nov-2022 | 292.00 | 294.00 | 284.00 | 286.00 | 421,500 | 0 |
| 31-Oct-2022 | 288.00 | 292.00 | 282.00 | 290.00 | 504,100 | 0 |
| 28-Oct-2022 | 294.00 | 294.00 | 280.00 | 282.00 | 815,800 | 0 |
| 27-Oct-2022 | 280.00 | 304.00 | 280.00 | 288.00 | 8,034,700 | 0 |