| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 595.00 | 600.00 | 575.00 | 595.00 | 193,400 | 0 |
| 15-Mar-2023 | 595.00 | 605.00 | 590.00 | 600.00 | 304,100 | 0 |
| 14-Mar-2023 | 610.00 | 625.00 | 590.00 | 595.00 | 60,900 | 0 |
| 13-Mar-2023 | 605.00 | 615.00 | 590.00 | 610.00 | 52,800 | 0 |
| 10-Mar-2023 | 625.00 | 625.00 | 605.00 | 610.00 | 27,800 | 0 |
| 09-Mar-2023 | 625.00 | 625.00 | 585.00 | 625.00 | 49,600 | 0 |
| 08-Mar-2023 | 645.00 | 645.00 | 620.00 | 625.00 | 50,000 | 0 |
| 07-Mar-2023 | 615.00 | 645.00 | 610.00 | 645.00 | 50,200 | 0 |
| 06-Mar-2023 | 610.00 | 645.00 | 610.00 | 630.00 | 26,900 | 0 |
| 03-Mar-2023 | 625.00 | 640.00 | 620.00 | 635.00 | 14,500 | 0 |
| 02-Mar-2023 | 645.00 | 645.00 | 605.00 | 625.00 | 37,700 | 0 |
| 01-Mar-2023 | 645.00 | 650.00 | 610.00 | 630.00 | 51,100 | 0 |
| 28-Feb-2023 | 645.00 | 650.00 | 630.00 | 645.00 | 31,000 | 0 |
| 27-Feb-2023 | 635.00 | 655.00 | 605.00 | 645.00 | 335,400 | 0 |
| 24-Feb-2023 | 620.00 | 635.00 | 605.00 | 635.00 | 254,700 | 0 |
| 23-Feb-2023 | 595.00 | 620.00 | 590.00 | 620.00 | 178,600 | 0 |
| 22-Feb-2023 | 590.00 | 595.00 | 580.00 | 595.00 | 17,000 | 0 |
| 21-Feb-2023 | 600.00 | 600.00 | 580.00 | 595.00 | 39,600 | 0 |
| 20-Feb-2023 | 600.00 | 605.00 | 580.00 | 595.00 | 21,800 | 0 |
| 17-Feb-2023 | 595.00 | 600.00 | 580.00 | 600.00 | 65,400 | 0 |
| 16-Feb-2023 | 595.00 | 600.00 | 590.00 | 595.00 | 17,700 | 0 |
| 15-Feb-2023 | 590.00 | 590.00 | 580.00 | 590.00 | 35,500 | 0 |
| 14-Feb-2023 | 575.00 | 590.00 | 570.00 | 590.00 | 43,100 | 0 |
| 13-Feb-2023 | 590.00 | 595.00 | 565.00 | 590.00 | 72,900 | 0 |
| 10-Feb-2023 | 585.00 | 585.00 | 565.00 | 585.00 | 17,800 | 0 |
| 09-Feb-2023 | 600.00 | 605.00 | 580.00 | 585.00 | 59,800 | 0 |
| 08-Feb-2023 | 600.00 | 615.00 | 575.00 | 595.00 | 171,900 | 0 |
| 07-Feb-2023 | 575.00 | 625.00 | 565.00 | 605.00 | 194,500 | 0 |
| 06-Feb-2023 | 570.00 | 575.00 | 570.00 | 575.00 | 110,900 | 0 |
| 03-Feb-2023 | 570.00 | 570.00 | 565.00 | 570.00 | 178,200 | 0 |
| 02-Feb-2023 | 565.00 | 565.00 | 560.00 | 565.00 | 320,200 | 0 |
| 01-Feb-2023 | 550.00 | 565.00 | 550.00 | 560.00 | 49,400 | 0 |
| 31-Jan-2023 | 565.00 | 565.00 | 555.00 | 560.00 | 39,300 | 0 |
| 30-Jan-2023 | 565.00 | 565.00 | 550.00 | 565.00 | 4,700 | 0 |
| 27-Jan-2023 | 550.00 | 565.00 | 550.00 | 565.00 | 55,200 | 0 |
| 26-Jan-2023 | 555.00 | 565.00 | 555.00 | 565.00 | 27,100 | 0 |
| 25-Jan-2023 | 550.00 | 570.00 | 550.00 | 565.00 | 54,300 | 0 |
| 24-Jan-2023 | 550.00 | 565.00 | 550.00 | 565.00 | 54,600 | 0 |
| 20-Jan-2023 | 550.00 | 555.00 | 540.00 | 550.00 | 49,500 | 0 |
| 19-Jan-2023 | 550.00 | 560.00 | 545.00 | 550.00 | 55,000 | 0 |
| 18-Jan-2023 | 550.00 | 560.00 | 550.00 | 560.00 | 2,700 | 0 |
| 17-Jan-2023 | 565.00 | 565.00 | 550.00 | 560.00 | 11,900 | 0 |
| 16-Jan-2023 | 560.00 | 565.00 | 550.00 | 565.00 | 38,300 | 0 |
| 13-Jan-2023 | 565.00 | 565.00 | 550.00 | 565.00 | 10,400 | 0 |
| 12-Jan-2023 | 550.00 | 565.00 | 550.00 | 565.00 | 3,200 | 0 |
| 11-Jan-2023 | 550.00 | 570.00 | 550.00 | 570.00 | 1,800 | 0 |
| 10-Jan-2023 | 565.00 | 565.00 | 555.00 | 565.00 | 112,400 | 0 |
| 09-Jan-2023 | 570.00 | 570.00 | 565.00 | 565.00 | 378,700 | 0 |
| 06-Jan-2023 | 560.00 | 570.00 | 555.00 | 565.00 | 49,800 | 0 |
| 05-Jan-2023 | 560.00 | 565.00 | 550.00 | 560.00 | 92,000 | 0 |
| 04-Jan-2023 | 555.00 | 555.00 | 550.00 | 550.00 | 74,200 | 0 |
| 03-Jan-2023 | 570.00 | 570.00 | 550.00 | 555.00 | 86,000 | 0 |
| 02-Jan-2023 | 575.00 | 575.00 | 565.00 | 570.00 | 2,600 | 0 |
| 30-Dec-2022 | 570.00 | 580.00 | 545.00 | 575.00 | 142,000 | 0 |
| 29-Dec-2022 | 575.00 | 580.00 | 555.00 | 570.00 | 166,200 | 0 |
| 28-Dec-2022 | 575.00 | 580.00 | 560.00 | 575.00 | 305,800 | 0 |
| 27-Dec-2022 | 565.00 | 575.00 | 560.00 | 575.00 | 345,700 | 0 |
| 26-Dec-2022 | 560.00 | 560.00 | 560.00 | 560.00 | 100,600 | 0 |
| 23-Dec-2022 | 570.00 | 580.00 | 545.00 | 565.00 | 215,000 | 0 |
| 22-Dec-2022 | 565.00 | 570.00 | 555.00 | 570.00 | 65,200 | 0 |
| 21-Dec-2022 | 555.00 | 560.00 | 550.00 | 560.00 | 70,100 | 0 |
| 20-Dec-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 52,400 | 0 |
| 19-Dec-2022 | 570.00 | 575.00 | 555.00 | 560.00 | 55,800 | 0 |
| 16-Dec-2022 | 560.00 | 575.00 | 555.00 | 570.00 | 57,700 | 0 |
| 15-Dec-2022 | 565.00 | 575.00 | 555.00 | 570.00 | 110,800 | 0 |
| 14-Dec-2022 | 565.00 | 565.00 | 555.00 | 565.00 | 300 | 0 |
| 13-Dec-2022 | 540.00 | 560.00 | 540.00 | 555.00 | 89,100 | 0 |
| 12-Dec-2022 | 555.00 | 565.00 | 535.00 | 550.00 | 1,178,200 | 0 |
| 09-Dec-2022 | 550.00 | 560.00 | 535.00 | 560.00 | 191,300 | 0 |
| 08-Dec-2022 | 545.00 | 560.00 | 535.00 | 555.00 | 112,800 | 0 |
| 07-Dec-2022 | 565.00 | 565.00 | 545.00 | 560.00 | 37,700 | 0 |
| 06-Dec-2022 | 565.00 | 565.00 | 550.00 | 565.00 | 83,400 | 0 |
| 05-Dec-2022 | 560.00 | 565.00 | 550.00 | 565.00 | 34,000 | 0 |
| 02-Dec-2022 | 570.00 | 570.00 | 545.00 | 560.00 | 449,500 | 0 |
| 01-Dec-2022 | 570.00 | 580.00 | 545.00 | 570.00 | 66,700 | 0 |
| 30-Nov-2022 | 565.00 | 570.00 | 560.00 | 570.00 | 143,100 | 0 |
| 29-Nov-2022 | 555.00 | 565.00 | 540.00 | 565.00 | 315,700 | 0 |
| 28-Nov-2022 | 550.00 | 565.00 | 545.00 | 555.00 | 333,600 | 0 |
| 25-Nov-2022 | 560.00 | 565.00 | 555.00 | 555.00 | 72,400 | 0 |
| 24-Nov-2022 | 550.00 | 560.00 | 550.00 | 560.00 | 1,109,500 | 0 |
| 23-Nov-2022 | 550.00 | 550.00 | 525.00 | 550.00 | 204,100 | 0 |
| 22-Nov-2022 | 530.00 | 555.00 | 530.00 | 550.00 | 171,700 | 0 |
| 21-Nov-2022 | 520.00 | 550.00 | 515.00 | 540.00 | 224,900 | 0 |
| 18-Nov-2022 | 540.00 | 550.00 | 510.00 | 510.00 | 500,500 | 0 |
| 17-Nov-2022 | 535.00 | 540.00 | 520.00 | 540.00 | 18,600 | 0 |
| 16-Nov-2022 | 540.00 | 545.00 | 535.00 | 540.00 | 51,500 | 0 |
| 15-Nov-2022 | 550.00 | 550.00 | 540.00 | 540.00 | 107,000 | 0 |
| 14-Nov-2022 | 535.00 | 570.00 | 530.00 | 550.00 | 400,400 | 0 |
| 11-Nov-2022 | 535.00 | 535.00 | 525.00 | 535.00 | 126,900 | 0 |
| 10-Nov-2022 | 530.00 | 550.00 | 520.00 | 535.00 | 1,042,400 | 0 |
| 09-Nov-2022 | 525.00 | 545.00 | 525.00 | 535.00 | 722,000 | 0 |
| 08-Nov-2022 | 510.00 | 530.00 | 510.00 | 525.00 | 498,700 | 0 |
| 07-Nov-2022 | 505.00 | 540.00 | 500.00 | 525.00 | 436,100 | 0 |
| 04-Nov-2022 | 515.00 | 515.00 | 500.00 | 505.00 | 286,800 | 0 |
| 03-Nov-2022 | 520.00 | 525.00 | 515.00 | 525.00 | 234,800 | 0 |
| 02-Nov-2022 | 530.00 | 535.00 | 510.00 | 520.00 | 283,400 | 0 |
| 01-Nov-2022 | 535.00 | 545.00 | 505.00 | 535.00 | 151,800 | 0 |
| 31-Oct-2022 | 510.00 | 545.00 | 510.00 | 535.00 | 403,500 | 0 |
| 28-Oct-2022 | 510.00 | 520.00 | 505.00 | 510.00 | 260,800 | 0 |
| 27-Oct-2022 | 498.00 | 510.00 | 470.00 | 510.00 | 497,900 | 0 |