| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 105.00 | 107.00 | 98.00 | 99.00 | 2,129,700 | 0 |
| 15-Mar-2023 | 110.00 | 111.00 | 103.00 | 105.00 | 1,008,500 | 0 |
| 14-Mar-2023 | 110.00 | 113.00 | 106.00 | 106.00 | 1,278,200 | 0 |
| 13-Mar-2023 | 112.00 | 114.00 | 110.00 | 110.00 | 1,928,500 | 0 |
| 10-Mar-2023 | 117.00 | 130.00 | 112.00 | 116.00 | 6,850,700 | 0 |
| 09-Mar-2023 | 116.00 | 119.00 | 115.00 | 117.00 | 739,200 | 0 |
| 08-Mar-2023 | 119.00 | 119.00 | 116.00 | 116.00 | 872,500 | 0 |
| 07-Mar-2023 | 120.00 | 120.00 | 117.00 | 118.00 | 1,056,200 | 0 |
| 06-Mar-2023 | 122.00 | 123.00 | 118.00 | 120.00 | 849,300 | 0 |
| 03-Mar-2023 | 120.00 | 122.00 | 119.00 | 121.00 | 1,309,200 | 0 |
| 02-Mar-2023 | 120.00 | 122.00 | 119.00 | 120.00 | 1,457,100 | 0 |
| 01-Mar-2023 | 118.00 | 121.00 | 118.00 | 119.00 | 793,200 | 0 |
| 28-Feb-2023 | 120.00 | 120.00 | 116.00 | 119.00 | 667,700 | 0 |
| 27-Feb-2023 | 118.00 | 120.00 | 118.00 | 120.00 | 753,500 | 0 |
| 24-Feb-2023 | 120.00 | 121.00 | 118.00 | 118.00 | 1,195,800 | 0 |
| 23-Feb-2023 | 120.00 | 121.00 | 119.00 | 119.00 | 274,700 | 0 |
| 22-Feb-2023 | 123.00 | 123.00 | 118.00 | 120.00 | 1,210,700 | 0 |
| 21-Feb-2023 | 121.00 | 122.00 | 119.00 | 121.00 | 503,000 | 0 |
| 20-Feb-2023 | 122.00 | 123.00 | 119.00 | 121.00 | 1,974,700 | 0 |
| 17-Feb-2023 | 124.00 | 124.00 | 122.00 | 122.00 | 1,115,200 | 0 |
| 16-Feb-2023 | 123.00 | 125.00 | 122.00 | 124.00 | 1,193,800 | 0 |
| 15-Feb-2023 | 123.00 | 125.00 | 123.00 | 123.00 | 516,400 | 0 |
| 14-Feb-2023 | 126.00 | 126.00 | 123.00 | 123.00 | 710,200 | 0 |
| 13-Feb-2023 | 125.00 | 125.00 | 123.00 | 124.00 | 1,087,900 | 0 |
| 10-Feb-2023 | 126.00 | 126.00 | 123.00 | 125.00 | 768,600 | 0 |
| 09-Feb-2023 | 126.00 | 126.00 | 123.00 | 125.00 | 1,058,500 | 0 |
| 08-Feb-2023 | 126.00 | 127.00 | 123.00 | 126.00 | 1,413,300 | 0 |
| 07-Feb-2023 | 127.00 | 129.00 | 122.00 | 126.00 | 3,678,000 | 0 |
| 06-Feb-2023 | 127.00 | 129.00 | 126.00 | 127.00 | 691,500 | 0 |
| 03-Feb-2023 | 128.00 | 130.00 | 126.00 | 127.00 | 1,675,300 | 0 |
| 02-Feb-2023 | 127.00 | 129.00 | 125.00 | 128.00 | 1,926,500 | 0 |
| 01-Feb-2023 | 126.00 | 128.00 | 125.00 | 127.00 | 1,603,600 | 0 |
| 31-Jan-2023 | 128.00 | 130.00 | 127.00 | 127.00 | 1,173,400 | 0 |
| 30-Jan-2023 | 132.00 | 133.00 | 127.00 | 128.00 | 3,202,900 | 0 |
| 27-Jan-2023 | 130.00 | 136.00 | 130.00 | 132.00 | 9,870,000 | 0 |
| 26-Jan-2023 | 128.00 | 131.00 | 127.00 | 130.00 | 3,234,500 | 0 |
| 25-Jan-2023 | 128.00 | 130.00 | 124.00 | 128.00 | 2,612,100 | 0 |
| 24-Jan-2023 | 130.00 | 133.00 | 126.00 | 128.00 | 6,485,300 | 0 |
| 20-Jan-2023 | 126.00 | 136.00 | 124.00 | 130.00 | 16,089,900 | 0 |
| 19-Jan-2023 | 127.00 | 130.00 | 123.00 | 125.00 | 3,594,400 | 0 |
| 18-Jan-2023 | 130.00 | 132.00 | 122.00 | 127.00 | 12,038,600 | 0 |
| 17-Jan-2023 | 140.00 | 143.00 | 130.00 | 130.00 | 27,523,200 | 0 |
| 16-Jan-2023 | 146.00 | 146.00 | 139.00 | 139.00 | 6,512,200 | 0 |
| 13-Jan-2023 | 157.00 | 158.00 | 147.00 | 147.00 | 8,630,500 | 0 |
| 12-Jan-2023 | 152.00 | 158.00 | 149.00 | 155.00 | 10,611,100 | 0 |
| 11-Jan-2023 | 169.00 | 169.00 | 157.00 | 157.00 | 25,304,400 | 0 |
| 10-Jan-2023 | 190.00 | 220.00 | 168.00 | 168.00 | 67,156,800 | 0 |
| 09-Jan-2023 | 180.00 | 181.00 | 169.00 | 180.00 | 11,417,900 | 0 |
| 06-Jan-2023 | 190.00 | 190.00 | 177.00 | 180.00 | 30,585,400 | 0 |
| 05-Jan-2023 | 178.00 | 187.00 | 176.00 | 183.00 | 29,274,000 | 0 |
| 04-Jan-2023 | 192.00 | 206.00 | 174.00 | 177.00 | 247,988,700 | 0 |
| 03-Jan-2023 | 190.00 | 192.00 | 181.00 | 187.00 | 28,756,900 | 0 |
| 02-Jan-2023 | 192.00 | 218.00 | 176.00 | 189.00 | 89,488,600 | 0 |
| 30-Dec-2022 | 132.00 | 174.00 | 126.00 | 174.00 | 20,958,900 | 0 |
| 29-Dec-2022 | 126.00 | 133.00 | 125.00 | 129.00 | 2,032,700 | 0 |
| 28-Dec-2022 | 123.00 | 125.00 | 123.00 | 125.00 | 1,967,000 | 0 |
| 27-Dec-2022 | 124.00 | 126.00 | 119.00 | 123.00 | 489,400 | 0 |
| 26-Dec-2022 | 126.00 | 126.00 | 123.00 | 123.00 | 113,700 | 0 |
| 23-Dec-2022 | 125.00 | 126.00 | 123.00 | 123.00 | 525,000 | 0 |
| 22-Dec-2022 | 123.00 | 126.00 | 122.00 | 126.00 | 121,400 | 0 |
| 21-Dec-2022 | 117.00 | 126.00 | 117.00 | 123.00 | 586,700 | 0 |
| 20-Dec-2022 | 124.00 | 126.00 | 117.00 | 117.00 | 837,200 | 0 |
| 19-Dec-2022 | 126.00 | 126.00 | 122.00 | 124.00 | 602,800 | 0 |
| 16-Dec-2022 | 125.00 | 128.00 | 124.00 | 126.00 | 141,500 | 0 |
| 15-Dec-2022 | 128.00 | 128.00 | 123.00 | 126.00 | 166,200 | 0 |
| 14-Dec-2022 | 128.00 | 128.00 | 125.00 | 126.00 | 60,700 | 0 |
| 13-Dec-2022 | 126.00 | 128.00 | 125.00 | 128.00 | 71,700 | 0 |
| 12-Dec-2022 | 126.00 | 128.00 | 120.00 | 126.00 | 629,400 | 0 |
| 09-Dec-2022 | 125.00 | 126.00 | 124.00 | 125.00 | 329,300 | 0 |
| 08-Dec-2022 | 126.00 | 129.00 | 123.00 | 125.00 | 183,200 | 0 |
| 07-Dec-2022 | 127.00 | 127.00 | 123.00 | 126.00 | 423,700 | 0 |
| 06-Dec-2022 | 131.00 | 132.00 | 125.00 | 127.00 | 741,900 | 0 |
| 05-Dec-2022 | 132.00 | 132.00 | 128.00 | 129.00 | 1,061,200 | 0 |
| 02-Dec-2022 | 134.00 | 136.00 | 131.00 | 132.00 | 243,800 | 0 |
| 01-Dec-2022 | 135.00 | 135.00 | 133.00 | 134.00 | 148,900 | 0 |
| 30-Nov-2022 | 135.00 | 135.00 | 131.00 | 134.00 | 592,500 | 0 |
| 29-Nov-2022 | 134.00 | 137.00 | 134.00 | 134.00 | 651,100 | 0 |
| 28-Nov-2022 | 134.00 | 135.00 | 132.00 | 134.00 | 309,300 | 0 |
| 25-Nov-2022 | 136.00 | 137.00 | 133.00 | 134.00 | 1,112,800 | 0 |
| 24-Nov-2022 | 134.00 | 137.00 | 134.00 | 136.00 | 528,300 | 0 |
| 23-Nov-2022 | 137.00 | 140.00 | 134.00 | 135.00 | 306,000 | 0 |
| 22-Nov-2022 | 140.00 | 140.00 | 136.00 | 137.00 | 227,200 | 0 |
| 21-Nov-2022 | 136.00 | 143.00 | 136.00 | 137.00 | 1,823,000 | 0 |
| 18-Nov-2022 | 136.00 | 139.00 | 135.00 | 136.00 | 636,900 | 0 |
| 17-Nov-2022 | 135.00 | 137.00 | 134.00 | 136.00 | 140,500 | 0 |
| 16-Nov-2022 | 135.00 | 137.00 | 133.00 | 134.00 | 390,500 | 0 |
| 15-Nov-2022 | 136.00 | 137.00 | 132.00 | 134.00 | 899,100 | 0 |
| 14-Nov-2022 | 135.00 | 137.00 | 134.00 | 136.00 | 404,900 | 0 |
| 11-Nov-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 521,600 | 0 |
| 10-Nov-2022 | 135.00 | 137.00 | 133.00 | 134.00 | 567,000 | 0 |
| 09-Nov-2022 | 133.00 | 137.00 | 133.00 | 135.00 | 1,421,900 | 0 |
| 08-Nov-2022 | 135.00 | 135.00 | 132.00 | 132.00 | 118,700 | 0 |
| 07-Nov-2022 | 134.00 | 138.00 | 132.00 | 133.00 | 561,500 | 0 |
| 04-Nov-2022 | 136.00 | 139.00 | 134.00 | 134.00 | 917,400 | 0 |
| 03-Nov-2022 | 134.00 | 137.00 | 131.00 | 136.00 | 1,042,300 | 0 |
| 02-Nov-2022 | 134.00 | 136.00 | 131.00 | 134.00 | 447,100 | 0 |
| 01-Nov-2022 | 125.00 | 136.00 | 125.00 | 134.00 | 1,446,200 | 0 |
| 31-Oct-2022 | 134.00 | 138.00 | 131.00 | 133.00 | 2,357,100 | 0 |
| 28-Oct-2022 | 131.00 | 132.00 | 128.00 | 131.00 | 1,632,500 | 0 |
| 27-Oct-2022 | 132.00 | 132.00 | 130.00 | 131.00 | 656,600 | 0 |