| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Mar-2023 | 316.00 | 336.00 | 312.00 | 336.00 | 8,449,200 | 0 |
| 20-Mar-2023 | 318.00 | 320.00 | 310.00 | 316.00 | 3,610,100 | 0 |
| 17-Mar-2023 | 322.00 | 322.00 | 304.00 | 320.00 | 4,358,800 | 0 |
| 16-Mar-2023 | 344.00 | 344.00 | 320.00 | 322.00 | 6,356,600 | 0 |
| 15-Mar-2023 | 340.00 | 346.00 | 336.00 | 344.00 | 5,951,400 | 0 |
| 14-Mar-2023 | 346.00 | 346.00 | 336.00 | 346.00 | 7,751,600 | 0 |
| 13-Mar-2023 | 346.00 | 348.00 | 342.00 | 346.00 | 4,536,700 | 0 |
| 10-Mar-2023 | 352.00 | 352.00 | 342.00 | 348.00 | 3,495,300 | 0 |
| 09-Mar-2023 | 352.00 | 354.00 | 344.00 | 348.00 | 5,609,900 | 0 |
| 08-Mar-2023 | 350.00 | 352.00 | 346.00 | 352.00 | 4,953,500 | 0 |
| 07-Mar-2023 | 354.00 | 356.00 | 348.00 | 352.00 | 5,866,000 | 0 |
| 06-Mar-2023 | 354.00 | 358.00 | 350.00 | 354.00 | 9,993,800 | 0 |
| 03-Mar-2023 | 350.00 | 356.00 | 348.00 | 354.00 | 11,733,400 | 0 |
| 02-Mar-2023 | 350.00 | 354.00 | 346.00 | 350.00 | 5,151,200 | 0 |
| 01-Mar-2023 | 348.00 | 350.00 | 346.00 | 350.00 | 6,235,300 | 0 |
| 28-Feb-2023 | 352.00 | 354.00 | 346.00 | 352.00 | 5,147,100 | 0 |
| 27-Feb-2023 | 350.00 | 352.00 | 346.00 | 352.00 | 5,493,300 | 0 |
| 24-Feb-2023 | 350.00 | 352.00 | 346.00 | 350.00 | 4,773,000 | 0 |
| 23-Feb-2023 | 350.00 | 352.00 | 346.00 | 350.00 | 5,570,800 | 0 |
| 22-Feb-2023 | 350.00 | 352.00 | 344.00 | 350.00 | 4,854,300 | 0 |
| 21-Feb-2023 | 350.00 | 354.00 | 346.00 | 352.00 | 4,158,100 | 0 |
| 20-Feb-2023 | 352.00 | 354.00 | 348.00 | 350.00 | 4,184,200 | 0 |
| 17-Feb-2023 | 356.00 | 356.00 | 350.00 | 352.00 | 5,305,700 | 0 |
| 16-Feb-2023 | 354.00 | 356.00 | 352.00 | 356.00 | 5,463,100 | 0 |
| 15-Feb-2023 | 354.00 | 356.00 | 350.00 | 354.00 | 4,759,300 | 0 |
| 14-Feb-2023 | 356.00 | 356.00 | 352.00 | 354.00 | 7,293,200 | 0 |
| 13-Feb-2023 | 354.00 | 356.00 | 350.00 | 356.00 | 4,462,400 | 0 |
| 10-Feb-2023 | 358.00 | 360.00 | 354.00 | 358.00 | 5,030,800 | 0 |
| 09-Feb-2023 | 360.00 | 360.00 | 354.00 | 358.00 | 6,170,400 | 0 |
| 08-Feb-2023 | 358.00 | 364.00 | 354.00 | 360.00 | 4,670,700 | 0 |
| 07-Feb-2023 | 356.00 | 358.00 | 352.00 | 358.00 | 5,795,600 | 0 |
| 06-Feb-2023 | 360.00 | 360.00 | 354.00 | 358.00 | 6,056,100 | 0 |
| 03-Feb-2023 | 360.00 | 364.00 | 354.00 | 360.00 | 6,083,700 | 0 |
| 02-Feb-2023 | 356.00 | 360.00 | 354.00 | 360.00 | 5,361,600 | 0 |
| 01-Feb-2023 | 360.00 | 360.00 | 352.00 | 360.00 | 6,670,700 | 0 |
| 31-Jan-2023 | 358.00 | 360.00 | 352.00 | 358.00 | 5,380,600 | 0 |
| 30-Jan-2023 | 362.00 | 364.00 | 354.00 | 358.00 | 7,035,900 | 0 |
| 27-Jan-2023 | 354.00 | 374.00 | 352.00 | 362.00 | 17,052,200 | 0 |
| 26-Jan-2023 | 350.00 | 356.00 | 348.00 | 354.00 | 6,803,000 | 0 |
| 25-Jan-2023 | 354.00 | 356.00 | 348.00 | 352.00 | 6,895,000 | 0 |
| 24-Jan-2023 | 358.00 | 358.00 | 352.00 | 354.00 | 5,580,300 | 0 |
| 20-Jan-2023 | 348.00 | 356.00 | 348.00 | 356.00 | 8,437,200 | 0 |
| 19-Jan-2023 | 350.00 | 352.00 | 344.00 | 350.00 | 6,225,300 | 0 |
| 18-Jan-2023 | 350.00 | 354.00 | 346.00 | 350.00 | 4,376,300 | 0 |
| 17-Jan-2023 | 358.00 | 360.00 | 350.00 | 350.00 | 6,523,900 | 0 |
| 16-Jan-2023 | 356.00 | 358.00 | 350.00 | 356.00 | 5,952,500 | 0 |
| 13-Jan-2023 | 362.00 | 362.00 | 352.00 | 356.00 | 5,564,700 | 0 |
| 12-Jan-2023 | 360.00 | 362.00 | 350.00 | 362.00 | 7,024,000 | 0 |
| 11-Jan-2023 | 362.00 | 364.00 | 350.00 | 360.00 | 4,656,100 | 0 |
| 10-Jan-2023 | 370.00 | 370.00 | 352.00 | 362.00 | 5,552,200 | 0 |
| 09-Jan-2023 | 370.00 | 376.00 | 366.00 | 370.00 | 7,486,200 | 0 |
| 06-Jan-2023 | 368.00 | 380.00 | 358.00 | 370.00 | 19,096,900 | 0 |
| 05-Jan-2023 | 370.00 | 370.00 | 356.00 | 368.00 | 8,930,500 | 0 |
| 04-Jan-2023 | 376.00 | 376.00 | 364.00 | 368.00 | 4,873,300 | 0 |
| 03-Jan-2023 | 396.00 | 398.00 | 372.00 | 376.00 | 10,524,300 | 0 |
| 02-Jan-2023 | 414.00 | 414.00 | 382.00 | 390.00 | 12,092,400 | 0 |
| 30-Dec-2022 | 360.00 | 410.00 | 354.00 | 410.00 | 40,397,800 | 0 |
| 29-Dec-2022 | 352.00 | 366.00 | 342.00 | 362.00 | 10,576,300 | 0 |
| 28-Dec-2022 | 344.00 | 356.00 | 340.00 | 352.00 | 4,324,800 | 0 |
| 27-Dec-2022 | 336.00 | 354.00 | 336.00 | 344.00 | 8,240,600 | 0 |
| 26-Dec-2022 | 348.00 | 348.00 | 334.00 | 340.00 | 6,893,200 | 0 |
| 23-Dec-2022 | 340.00 | 350.00 | 334.00 | 348.00 | 6,889,500 | 0 |
| 22-Dec-2022 | 338.00 | 346.00 | 334.00 | 340.00 | 5,025,800 | 0 |
| 21-Dec-2022 | 336.00 | 338.00 | 330.00 | 338.00 | 5,586,000 | 0 |
| 20-Dec-2022 | 342.00 | 342.00 | 334.00 | 338.00 | 6,666,800 | 0 |
| 19-Dec-2022 | 342.00 | 342.00 | 334.00 | 342.00 | 5,081,100 | 0 |
| 16-Dec-2022 | 344.00 | 344.00 | 332.00 | 340.00 | 5,580,600 | 0 |
| 15-Dec-2022 | 342.00 | 344.00 | 330.00 | 344.00 | 6,122,400 | 0 |
| 14-Dec-2022 | 350.00 | 350.00 | 336.00 | 342.00 | 6,408,700 | 0 |
| 13-Dec-2022 | 336.00 | 352.00 | 334.00 | 350.00 | 6,957,900 | 0 |
| 12-Dec-2022 | 332.00 | 338.00 | 324.00 | 336.00 | 6,171,300 | 0 |
| 09-Dec-2022 | 344.00 | 344.00 | 330.00 | 334.00 | 4,032,000 | 0 |
| 08-Dec-2022 | 332.00 | 344.00 | 310.00 | 344.00 | 12,592,000 | 0 |
| 07-Dec-2022 | 354.00 | 356.00 | 332.00 | 332.00 | 8,246,800 | 0 |
| 06-Dec-2022 | 362.00 | 364.00 | 354.00 | 356.00 | 5,924,600 | 0 |
| 05-Dec-2022 | 362.00 | 366.00 | 360.00 | 362.00 | 4,399,000 | 0 |
| 02-Dec-2022 | 366.00 | 368.00 | 360.00 | 362.00 | 4,627,300 | 0 |
| 01-Dec-2022 | 370.00 | 374.00 | 364.00 | 366.00 | 3,854,700 | 0 |
| 30-Nov-2022 | 364.00 | 366.00 | 362.00 | 366.00 | 4,603,200 | 0 |
| 29-Nov-2022 | 370.00 | 370.00 | 362.00 | 366.00 | 4,749,700 | 0 |
| 28-Nov-2022 | 366.00 | 372.00 | 366.00 | 370.00 | 5,641,600 | 0 |
| 25-Nov-2022 | 368.00 | 368.00 | 364.00 | 366.00 | 4,753,200 | 0 |
| 24-Nov-2022 | 370.00 | 370.00 | 366.00 | 368.00 | 4,457,700 | 0 |
| 23-Nov-2022 | 370.00 | 372.00 | 368.00 | 370.00 | 5,114,100 | 0 |
| 22-Nov-2022 | 366.00 | 370.00 | 364.00 | 370.00 | 4,674,200 | 0 |
| 21-Nov-2022 | 370.00 | 370.00 | 366.00 | 366.00 | 3,840,900 | 0 |
| 18-Nov-2022 | 370.00 | 376.00 | 368.00 | 370.00 | 4,380,000 | 0 |
| 17-Nov-2022 | 368.00 | 372.00 | 366.00 | 370.00 | 4,732,400 | 0 |
| 16-Nov-2022 | 370.00 | 372.00 | 364.00 | 370.00 | 4,555,000 | 0 |
| 15-Nov-2022 | 368.00 | 370.00 | 366.00 | 370.00 | 4,720,400 | 0 |
| 14-Nov-2022 | 360.00 | 372.00 | 360.00 | 368.00 | 4,996,700 | 0 |
| 11-Nov-2022 | 368.00 | 370.00 | 364.00 | 368.00 | 4,180,500 | 0 |
| 10-Nov-2022 | 368.00 | 368.00 | 364.00 | 368.00 | 5,606,900 | 0 |
| 09-Nov-2022 | 378.00 | 378.00 | 364.00 | 370.00 | 5,740,600 | 0 |
| 08-Nov-2022 | 378.00 | 378.00 | 370.00 | 372.00 | 7,010,700 | 0 |
| 07-Nov-2022 | 382.00 | 382.00 | 376.00 | 380.00 | 5,188,100 | 0 |
| 04-Nov-2022 | 384.00 | 384.00 | 376.00 | 382.00 | 6,614,700 | 0 |
| 03-Nov-2022 | 380.00 | 386.00 | 376.00 | 384.00 | 9,580,000 | 0 |
| 02-Nov-2022 | 380.00 | 382.00 | 376.00 | 380.00 | 6,529,400 | 0 |
| 01-Nov-2022 | 380.00 | 380.00 | 376.00 | 380.00 | 7,432,000 | 0 |