| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 144.00 | 147.00 | 142.00 | 147.00 | 27,400 | 0 |
| 15-Mar-2023 | 140.00 | 149.00 | 137.00 | 149.00 | 225,600 | 0 |
| 14-Mar-2023 | 147.00 | 149.00 | 144.00 | 144.00 | 123,000 | 0 |
| 13-Mar-2023 | 147.00 | 150.00 | 143.00 | 150.00 | 147,600 | 0 |
| 10-Mar-2023 | 152.00 | 152.00 | 145.00 | 145.00 | 111,100 | 0 |
| 09-Mar-2023 | 150.00 | 152.00 | 146.00 | 152.00 | 147,200 | 0 |
| 08-Mar-2023 | 150.00 | 150.00 | 145.00 | 150.00 | 51,900 | 0 |
| 07-Mar-2023 | 150.00 | 150.00 | 145.00 | 150.00 | 66,800 | 0 |
| 06-Mar-2023 | 148.00 | 150.00 | 145.00 | 150.00 | 72,300 | 0 |
| 03-Mar-2023 | 146.00 | 149.00 | 143.00 | 148.00 | 115,100 | 0 |
| 02-Mar-2023 | 149.00 | 150.00 | 146.00 | 146.00 | 19,100 | 0 |
| 01-Mar-2023 | 147.00 | 150.00 | 146.00 | 150.00 | 500 | 0 |
| 28-Feb-2023 | 150.00 | 150.00 | 147.00 | 147.00 | 29,200 | 0 |
| 27-Feb-2023 | 146.00 | 152.00 | 145.00 | 152.00 | 82,700 | 0 |
| 24-Feb-2023 | 141.00 | 152.00 | 141.00 | 150.00 | 277,700 | 0 |
| 23-Feb-2023 | 144.00 | 150.00 | 141.00 | 141.00 | 348,900 | 0 |
| 22-Feb-2023 | 150.00 | 151.00 | 144.00 | 144.00 | 52,100 | 0 |
| 21-Feb-2023 | 147.00 | 152.00 | 144.00 | 152.00 | 77,000 | 0 |
| 20-Feb-2023 | 147.00 | 147.00 | 144.00 | 147.00 | 112,900 | 0 |
| 17-Feb-2023 | 146.00 | 149.00 | 144.00 | 147.00 | 21,700 | 0 |
| 16-Feb-2023 | 147.00 | 150.00 | 146.00 | 146.00 | 12,000 | 0 |
| 15-Feb-2023 | 150.00 | 153.00 | 147.00 | 147.00 | 8,600 | 0 |
| 14-Feb-2023 | 149.00 | 152.00 | 145.00 | 152.00 | 94,800 | 0 |
| 13-Feb-2023 | 148.00 | 150.00 | 145.00 | 150.00 | 121,900 | 0 |
| 10-Feb-2023 | 149.00 | 149.00 | 147.00 | 148.00 | 16,000 | 0 |
| 09-Feb-2023 | 149.00 | 150.00 | 146.00 | 149.00 | 40,900 | 0 |
| 08-Feb-2023 | 154.00 | 154.00 | 148.00 | 149.00 | 36,500 | 0 |
| 07-Feb-2023 | 150.00 | 155.00 | 147.00 | 154.00 | 107,900 | 0 |
| 06-Feb-2023 | 149.00 | 152.00 | 147.00 | 152.00 | 138,100 | 0 |
| 03-Feb-2023 | 149.00 | 149.00 | 146.00 | 149.00 | 79,900 | 0 |
| 02-Feb-2023 | 148.00 | 149.00 | 146.00 | 149.00 | 14,900 | 0 |
| 01-Feb-2023 | 149.00 | 149.00 | 147.00 | 149.00 | 13,600 | 0 |
| 31-Jan-2023 | 147.00 | 150.00 | 144.00 | 149.00 | 114,600 | 0 |
| 30-Jan-2023 | 149.00 | 150.00 | 147.00 | 147.00 | 18,400 | 0 |
| 27-Jan-2023 | 152.00 | 155.00 | 149.00 | 149.00 | 115,900 | 0 |
| 26-Jan-2023 | 153.00 | 157.00 | 150.00 | 152.00 | 52,500 | 0 |
| 25-Jan-2023 | 157.00 | 157.00 | 153.00 | 154.00 | 64,900 | 0 |
| 24-Jan-2023 | 164.00 | 165.00 | 153.00 | 160.00 | 441,700 | 0 |
| 20-Jan-2023 | 150.00 | 164.00 | 145.00 | 164.00 | 254,200 | 0 |
| 19-Jan-2023 | 150.00 | 150.00 | 148.00 | 148.00 | 34,100 | 0 |
| 18-Jan-2023 | 150.00 | 150.00 | 148.00 | 150.00 | 2,600 | 0 |
| 17-Jan-2023 | 153.00 | 153.00 | 149.00 | 150.00 | 31,900 | 0 |
| 16-Jan-2023 | 153.00 | 153.00 | 147.00 | 153.00 | 544,800 | 0 |
| 13-Jan-2023 | 154.00 | 154.00 | 149.00 | 153.00 | 15,800 | 0 |
| 12-Jan-2023 | 151.00 | 152.00 | 149.00 | 152.00 | 34,500 | 0 |
| 11-Jan-2023 | 148.00 | 153.00 | 148.00 | 152.00 | 6,000 | 0 |
| 10-Jan-2023 | 155.00 | 157.00 | 151.00 | 151.00 | 127,700 | 0 |
| 09-Jan-2023 | 156.00 | 156.00 | 150.00 | 155.00 | 149,700 | 0 |
| 06-Jan-2023 | 155.00 | 156.00 | 150.00 | 156.00 | 86,000 | 0 |
| 05-Jan-2023 | 154.00 | 157.00 | 151.00 | 154.00 | 20,800 | 0 |
| 04-Jan-2023 | 150.00 | 157.00 | 150.00 | 157.00 | 102,100 | 0 |
| 03-Jan-2023 | 143.00 | 155.00 | 143.00 | 155.00 | 378,300 | 0 |
| 02-Jan-2023 | 144.00 | 147.00 | 143.00 | 147.00 | 87,600 | 0 |
| 30-Dec-2022 | 145.00 | 146.00 | 143.00 | 146.00 | 54,700 | 0 |
| 29-Dec-2022 | 143.00 | 147.00 | 143.00 | 147.00 | 206,600 | 0 |
| 28-Dec-2022 | 148.00 | 148.00 | 142.00 | 146.00 | 3,829,500 | 0 |
| 27-Dec-2022 | 143.00 | 148.00 | 142.00 | 148.00 | 93,900 | 0 |
| 26-Dec-2022 | 145.00 | 146.00 | 136.00 | 146.00 | 688,600 | 0 |
| 23-Dec-2022 | 141.00 | 165.00 | 141.00 | 145.00 | 148,300 | 0 |
| 22-Dec-2022 | 147.00 | 150.00 | 145.00 | 145.00 | 116,200 | 0 |
| 21-Dec-2022 | 145.00 | 147.00 | 143.00 | 145.00 | 1,873,500 | 0 |
| 20-Dec-2022 | 149.00 | 151.00 | 143.00 | 145.00 | 246,300 | 0 |
| 19-Dec-2022 | 148.00 | 165.00 | 144.00 | 146.00 | 532,700 | 0 |
| 16-Dec-2022 | 140.00 | 148.00 | 136.00 | 148.00 | 3,960,700 | 0 |
| 15-Dec-2022 | 140.00 | 145.00 | 140.00 | 143.00 | 1,556,900 | 0 |
| 14-Dec-2022 | 142.00 | 142.00 | 140.00 | 142.00 | 62,100 | 0 |
| 13-Dec-2022 | 146.00 | 146.00 | 141.00 | 142.00 | 134,900 | 0 |
| 12-Dec-2022 | 147.00 | 147.00 | 142.00 | 146.00 | 852,000 | 0 |
| 09-Dec-2022 | 149.00 | 149.00 | 144.00 | 147.00 | 133,900 | 0 |
| 08-Dec-2022 | 149.00 | 149.00 | 144.00 | 149.00 | 1,448,700 | 0 |
| 07-Dec-2022 | 150.00 | 150.00 | 144.00 | 149.00 | 194,500 | 0 |
| 06-Dec-2022 | 144.00 | 146.00 | 141.00 | 146.00 | 192,200 | 0 |
| 05-Dec-2022 | 144.00 | 144.00 | 142.00 | 143.00 | 107,700 | 0 |
| 02-Dec-2022 | 144.00 | 149.00 | 141.00 | 144.00 | 353,400 | 0 |
| 01-Dec-2022 | 148.00 | 151.00 | 143.00 | 144.00 | 403,200 | 0 |
| 30-Nov-2022 | 151.00 | 151.00 | 147.00 | 149.00 | 77,300 | 0 |
| 29-Nov-2022 | 151.00 | 151.00 | 148.00 | 151.00 | 64,000 | 0 |
| 28-Nov-2022 | 150.00 | 152.00 | 147.00 | 152.00 | 195,500 | 0 |
| 25-Nov-2022 | 150.00 | 150.00 | 148.00 | 148.00 | 108,000 | 0 |
| 24-Nov-2022 | 150.00 | 150.00 | 147.00 | 150.00 | 45,100 | 0 |
| 23-Nov-2022 | 147.00 | 150.00 | 147.00 | 150.00 | 35,500 | 0 |
| 22-Nov-2022 | 150.00 | 151.00 | 148.00 | 151.00 | 120,600 | 0 |
| 21-Nov-2022 | 150.00 | 150.00 | 147.00 | 150.00 | 131,100 | 0 |
| 18-Nov-2022 | 149.00 | 151.00 | 147.00 | 151.00 | 146,300 | 0 |
| 17-Nov-2022 | 150.00 | 150.00 | 146.00 | 150.00 | 54,700 | 0 |
| 16-Nov-2022 | 148.00 | 150.00 | 146.00 | 150.00 | 164,600 | 0 |
| 15-Nov-2022 | 152.00 | 152.00 | 146.00 | 152.00 | 353,300 | 0 |
| 14-Nov-2022 | 150.00 | 152.00 | 145.00 | 152.00 | 381,600 | 0 |
| 11-Nov-2022 | 149.00 | 154.00 | 145.00 | 149.00 | 50,700 | 0 |
| 10-Nov-2022 | 147.00 | 150.00 | 144.00 | 149.00 | 155,700 | 0 |
| 09-Nov-2022 | 146.00 | 149.00 | 146.00 | 147.00 | 165,500 | 0 |
| 08-Nov-2022 | 151.00 | 152.00 | 144.00 | 147.00 | 158,700 | 0 |
| 07-Nov-2022 | 148.00 | 152.00 | 145.00 | 149.00 | 1,222,800 | 0 |
| 04-Nov-2022 | 156.00 | 156.00 | 143.00 | 152.00 | 1,246,000 | 0 |
| 03-Nov-2022 | 164.00 | 164.00 | 153.00 | 153.00 | 549,900 | 0 |
| 02-Nov-2022 | 158.00 | 165.00 | 154.00 | 164.00 | 1,893,700 | 0 |
| 01-Nov-2022 | 158.00 | 165.00 | 145.00 | 165.00 | 1,837,400 | 0 |
| 31-Oct-2022 | 153.00 | 154.00 | 147.00 | 154.00 | 122,400 | 0 |
| 28-Oct-2022 | 152.00 | 154.00 | 146.00 | 153.00 | 541,000 | 0 |
| 27-Oct-2022 | 145.00 | 152.00 | 143.00 | 152.00 | 346,100 | 0 |