| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 550.00 | 560.00 | 535.00 | 535.00 | 4,764,300 | 0 |
| 15-Mar-2023 | 540.00 | 565.00 | 540.00 | 550.00 | 16,186,300 | 0 |
| 14-Mar-2023 | 535.00 | 550.00 | 535.00 | 540.00 | 3,966,400 | 0 |
| 13-Mar-2023 | 530.00 | 540.00 | 525.00 | 535.00 | 2,972,300 | 0 |
| 10-Mar-2023 | 530.00 | 545.00 | 525.00 | 530.00 | 3,599,500 | 0 |
| 09-Mar-2023 | 525.00 | 545.00 | 520.00 | 530.00 | 8,193,700 | 0 |
| 08-Mar-2023 | 520.00 | 535.00 | 515.00 | 525.00 | 1,782,000 | 0 |
| 07-Mar-2023 | 525.00 | 525.00 | 515.00 | 520.00 | 1,784,900 | 0 |
| 06-Mar-2023 | 515.00 | 530.00 | 515.00 | 525.00 | 3,295,600 | 0 |
| 03-Mar-2023 | 525.00 | 530.00 | 515.00 | 515.00 | 3,739,900 | 0 |
| 02-Mar-2023 | 525.00 | 535.00 | 520.00 | 525.00 | 3,857,900 | 0 |
| 01-Mar-2023 | 525.00 | 530.00 | 520.00 | 525.00 | 4,114,700 | 0 |
| 28-Feb-2023 | 525.00 | 530.00 | 515.00 | 525.00 | 3,295,800 | 0 |
| 27-Feb-2023 | 535.00 | 535.00 | 520.00 | 525.00 | 3,896,000 | 0 |
| 24-Feb-2023 | 525.00 | 535.00 | 520.00 | 535.00 | 3,747,800 | 0 |
| 23-Feb-2023 | 540.00 | 540.00 | 525.00 | 525.00 | 3,369,900 | 0 |
| 22-Feb-2023 | 545.00 | 545.00 | 525.00 | 540.00 | 5,299,200 | 0 |
| 21-Feb-2023 | 550.00 | 575.00 | 540.00 | 545.00 | 14,929,700 | 0 |
| 20-Feb-2023 | 535.00 | 550.00 | 535.00 | 545.00 | 5,639,700 | 0 |
| 17-Feb-2023 | 530.00 | 540.00 | 525.00 | 535.00 | 2,930,600 | 0 |
| 16-Feb-2023 | 525.00 | 540.00 | 520.00 | 530.00 | 2,472,000 | 0 |
| 15-Feb-2023 | 540.00 | 540.00 | 520.00 | 525.00 | 5,058,900 | 0 |
| 14-Feb-2023 | 535.00 | 545.00 | 530.00 | 540.00 | 4,891,200 | 0 |
| 13-Feb-2023 | 535.00 | 540.00 | 520.00 | 535.00 | 2,065,000 | 0 |
| 10-Feb-2023 | 550.00 | 550.00 | 530.00 | 535.00 | 3,738,100 | 0 |
| 09-Feb-2023 | 550.00 | 555.00 | 535.00 | 550.00 | 4,277,400 | 0 |
| 08-Feb-2023 | 540.00 | 555.00 | 535.00 | 550.00 | 2,036,400 | 0 |
| 07-Feb-2023 | 535.00 | 545.00 | 515.00 | 540.00 | 3,366,700 | 0 |
| 06-Feb-2023 | 540.00 | 550.00 | 530.00 | 535.00 | 2,145,800 | 0 |
| 03-Feb-2023 | 540.00 | 550.00 | 535.00 | 535.00 | 1,846,200 | 0 |
| 02-Feb-2023 | 530.00 | 545.00 | 530.00 | 535.00 | 1,900,900 | 0 |
| 01-Feb-2023 | 525.00 | 545.00 | 525.00 | 530.00 | 2,581,700 | 0 |
| 31-Jan-2023 | 520.00 | 535.00 | 510.00 | 525.00 | 2,910,300 | 0 |
| 30-Jan-2023 | 565.00 | 565.00 | 530.00 | 530.00 | 10,682,400 | 0 |
| 27-Jan-2023 | 550.00 | 580.00 | 545.00 | 565.00 | 15,069,200 | 0 |
| 26-Jan-2023 | 555.00 | 555.00 | 545.00 | 550.00 | 1,402,300 | 0 |
| 25-Jan-2023 | 535.00 | 550.00 | 530.00 | 550.00 | 1,684,600 | 0 |
| 24-Jan-2023 | 530.00 | 545.00 | 530.00 | 535.00 | 2,211,800 | 0 |
| 20-Jan-2023 | 545.00 | 545.00 | 510.00 | 530.00 | 8,557,700 | 0 |
| 19-Jan-2023 | 560.00 | 575.00 | 545.00 | 545.00 | 7,391,300 | 0 |
| 18-Jan-2023 | 565.00 | 575.00 | 555.00 | 560.00 | 4,526,300 | 0 |
| 17-Jan-2023 | 555.00 | 565.00 | 550.00 | 565.00 | 2,251,200 | 0 |
| 16-Jan-2023 | 570.00 | 570.00 | 555.00 | 555.00 | 1,985,400 | 0 |
| 13-Jan-2023 | 570.00 | 570.00 | 560.00 | 570.00 | 1,788,700 | 0 |
| 12-Jan-2023 | 570.00 | 585.00 | 565.00 | 570.00 | 5,862,700 | 0 |
| 11-Jan-2023 | 570.00 | 575.00 | 545.00 | 570.00 | 16,034,000 | 0 |
| 10-Jan-2023 | 590.00 | 590.00 | 570.00 | 570.00 | 4,312,200 | 0 |
| 09-Jan-2023 | 600.00 | 600.00 | 585.00 | 590.00 | 3,591,300 | 0 |
| 06-Jan-2023 | 610.00 | 610.00 | 600.00 | 600.00 | 1,701,500 | 0 |
| 05-Jan-2023 | 625.00 | 625.00 | 595.00 | 610.00 | 8,084,500 | 0 |
| 04-Jan-2023 | 640.00 | 640.00 | 625.00 | 625.00 | 3,029,000 | 0 |
| 03-Jan-2023 | 640.00 | 650.00 | 630.00 | 640.00 | 6,598,200 | 0 |
| 02-Jan-2023 | 650.00 | 650.00 | 625.00 | 640.00 | 9,159,600 | 0 |
| 30-Dec-2022 | 660.00 | 660.00 | 645.00 | 650.00 | 5,084,600 | 0 |
| 29-Dec-2022 | 655.00 | 660.00 | 640.00 | 650.00 | 9,086,900 | 0 |
| 28-Dec-2022 | 620.00 | 680.00 | 615.00 | 650.00 | 48,535,300 | 0 |
| 27-Dec-2022 | 630.00 | 630.00 | 615.00 | 620.00 | 3,146,000 | 0 |
| 26-Dec-2022 | 645.00 | 650.00 | 625.00 | 630.00 | 13,472,900 | 0 |
| 23-Dec-2022 | 600.00 | 650.00 | 595.00 | 640.00 | 23,862,500 | 0 |
| 22-Dec-2022 | 620.00 | 620.00 | 585.00 | 600.00 | 11,061,600 | 0 |
| 21-Dec-2022 | 620.00 | 640.00 | 610.00 | 620.00 | 10,159,700 | 0 |
| 20-Dec-2022 | 630.00 | 630.00 | 610.00 | 620.00 | 2,977,500 | 0 |
| 19-Dec-2022 | 625.00 | 635.00 | 615.00 | 630.00 | 4,632,600 | 0 |
| 16-Dec-2022 | 605.00 | 620.00 | 575.00 | 620.00 | 14,587,500 | 0 |
| 15-Dec-2022 | 610.00 | 610.00 | 600.00 | 605.00 | 2,040,300 | 0 |
| 14-Dec-2022 | 615.00 | 620.00 | 600.00 | 610.00 | 6,238,800 | 0 |
| 13-Dec-2022 | 625.00 | 635.00 | 600.00 | 605.00 | 25,963,600 | 0 |
| 12-Dec-2022 | 615.00 | 625.00 | 605.00 | 625.00 | 6,911,300 | 0 |
| 09-Dec-2022 | 615.00 | 615.00 | 600.00 | 615.00 | 4,173,400 | 0 |
| 08-Dec-2022 | 635.00 | 640.00 | 605.00 | 615.00 | 10,295,600 | 0 |
| 07-Dec-2022 | 645.00 | 645.00 | 600.00 | 640.00 | 19,690,500 | 0 |
| 06-Dec-2022 | 620.00 | 655.00 | 595.00 | 640.00 | 28,514,400 | 0 |
| 05-Dec-2022 | 670.00 | 675.00 | 630.00 | 630.00 | 17,228,200 | 0 |
| 02-Dec-2022 | 720.00 | 725.00 | 675.00 | 675.00 | 20,813,400 | 0 |
| 01-Dec-2022 | 765.00 | 775.00 | 720.00 | 725.00 | 29,018,500 | 0 |
| 30-Nov-2022 | 760.00 | 780.00 | 750.00 | 765.00 | 15,491,300 | 0 |
| 29-Nov-2022 | 760.00 | 765.00 | 745.00 | 760.00 | 13,460,600 | 0 |
| 28-Nov-2022 | 775.00 | 790.00 | 755.00 | 755.00 | 17,062,200 | 0 |
| 25-Nov-2022 | 780.00 | 790.00 | 760.00 | 775.00 | 27,488,400 | 0 |
| 24-Nov-2022 | 810.00 | 810.00 | 755.00 | 780.00 | 73,125,300 | 0 |
| 23-Nov-2022 | 810.00 | 820.00 | 800.00 | 810.00 | 22,462,500 | 0 |
| 22-Nov-2022 | 820.00 | 835.00 | 795.00 | 810.00 | 31,144,700 | 0 |
| 21-Nov-2022 | 800.00 | 820.00 | 795.00 | 820.00 | 29,042,500 | 0 |
| 18-Nov-2022 | 785.00 | 805.00 | 765.00 | 800.00 | 35,394,800 | 0 |
| 17-Nov-2022 | 820.00 | 820.00 | 765.00 | 785.00 | 30,214,100 | 0 |
| 16-Nov-2022 | 820.00 | 830.00 | 805.00 | 820.00 | 20,624,200 | 0 |
| 15-Nov-2022 | 790.00 | 840.00 | 785.00 | 820.00 | 68,376,000 | 0 |
| 14-Nov-2022 | 750.00 | 830.00 | 750.00 | 790.00 | 112,395,000 | 0 |
| 11-Nov-2022 | 760.00 | 775.00 | 745.00 | 750.00 | 22,908,000 | 0 |
| 10-Nov-2022 | 770.00 | 775.00 | 720.00 | 755.00 | 38,030,400 | 0 |
| 09-Nov-2022 | 725.00 | 770.00 | 715.00 | 765.00 | 33,944,700 | 0 |
| 08-Nov-2022 | 755.00 | 785.00 | 720.00 | 725.00 | 30,328,100 | 0 |
| 07-Nov-2022 | 695.00 | 760.00 | 690.00 | 755.00 | 21,116,700 | 0 |
| 04-Nov-2022 | 710.00 | 710.00 | 695.00 | 695.00 | 1,551,200 | 0 |
| 03-Nov-2022 | 710.00 | 720.00 | 700.00 | 710.00 | 4,531,500 | 0 |
| 02-Nov-2022 | 700.00 | 715.00 | 690.00 | 710.00 | 7,475,000 | 0 |
| 01-Nov-2022 | 700.00 | 715.00 | 690.00 | 700.00 | 11,604,600 | 0 |
| 31-Oct-2022 | 690.00 | 710.00 | 660.00 | 700.00 | 14,513,600 | 0 |
| 28-Oct-2022 | 735.00 | 735.00 | 685.00 | 685.00 | 6,407,600 | 0 |
| 27-Oct-2022 | 745.00 | 745.00 | 720.00 | 735.00 | 6,189,500 | 0 |