| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 292.00 | 300.00 | 286.00 | 286.00 | 133,500 | 0 |
| 15-Mar-2023 | 292.00 | 300.00 | 292.00 | 292.00 | 30,800 | 0 |
| 14-Mar-2023 | 296.00 | 300.00 | 294.00 | 300.00 | 75,300 | 0 |
| 13-Mar-2023 | 304.00 | 306.00 | 284.00 | 304.00 | 147,800 | 0 |
| 10-Mar-2023 | 296.00 | 306.00 | 296.00 | 304.00 | 295,300 | 0 |
| 09-Mar-2023 | 304.00 | 306.00 | 296.00 | 296.00 | 98,000 | 0 |
| 08-Mar-2023 | 300.00 | 306.00 | 298.00 | 300.00 | 233,400 | 0 |
| 07-Mar-2023 | 300.00 | 308.00 | 298.00 | 302.00 | 50,400 | 0 |
| 06-Mar-2023 | 300.00 | 308.00 | 300.00 | 304.00 | 259,100 | 0 |
| 03-Mar-2023 | 308.00 | 308.00 | 296.00 | 304.00 | 91,900 | 0 |
| 02-Mar-2023 | 302.00 | 310.00 | 300.00 | 306.00 | 20,800 | 0 |
| 01-Mar-2023 | 308.00 | 308.00 | 300.00 | 302.00 | 248,900 | 0 |
| 28-Feb-2023 | 302.00 | 316.00 | 300.00 | 308.00 | 54,900 | 0 |
| 27-Feb-2023 | 324.00 | 326.00 | 302.00 | 302.00 | 1,530,200 | 0 |
| 24-Feb-2023 | 322.00 | 324.00 | 314.00 | 324.00 | 131,600 | 0 |
| 23-Feb-2023 | 332.00 | 332.00 | 318.00 | 326.00 | 178,600 | 0 |
| 22-Feb-2023 | 324.00 | 332.00 | 318.00 | 324.00 | 68,400 | 0 |
| 21-Feb-2023 | 324.00 | 324.00 | 320.00 | 324.00 | 123,100 | 0 |
| 20-Feb-2023 | 316.00 | 328.00 | 316.00 | 324.00 | 92,500 | 0 |
| 17-Feb-2023 | 314.00 | 318.00 | 312.00 | 318.00 | 49,200 | 0 |
| 16-Feb-2023 | 314.00 | 322.00 | 312.00 | 314.00 | 46,200 | 0 |
| 15-Feb-2023 | 310.00 | 330.00 | 310.00 | 314.00 | 144,000 | 0 |
| 14-Feb-2023 | 312.00 | 314.00 | 310.00 | 312.00 | 120,100 | 0 |
| 13-Feb-2023 | 314.00 | 316.00 | 310.00 | 312.00 | 130,900 | 0 |
| 10-Feb-2023 | 320.00 | 324.00 | 314.00 | 314.00 | 154,200 | 0 |
| 09-Feb-2023 | 324.00 | 324.00 | 314.00 | 320.00 | 102,300 | 0 |
| 08-Feb-2023 | 338.00 | 338.00 | 322.00 | 322.00 | 412,500 | 0 |
| 07-Feb-2023 | 354.00 | 358.00 | 330.00 | 338.00 | 1,061,800 | 0 |
| 06-Feb-2023 | 320.00 | 368.00 | 318.00 | 354.00 | 2,552,800 | 0 |
| 03-Feb-2023 | 308.00 | 310.00 | 306.00 | 310.00 | 147,400 | 0 |
| 02-Feb-2023 | 304.00 | 308.00 | 304.00 | 306.00 | 159,400 | 0 |
| 01-Feb-2023 | 304.00 | 306.00 | 304.00 | 304.00 | 99,300 | 0 |
| 31-Jan-2023 | 304.00 | 308.00 | 304.00 | 304.00 | 45,500 | 0 |
| 30-Jan-2023 | 306.00 | 306.00 | 304.00 | 306.00 | 68,100 | 0 |
| 27-Jan-2023 | 308.00 | 310.00 | 304.00 | 306.00 | 98,100 | 0 |
| 26-Jan-2023 | 304.00 | 308.00 | 302.00 | 304.00 | 72,500 | 0 |
| 25-Jan-2023 | 308.00 | 308.00 | 302.00 | 304.00 | 85,400 | 0 |
| 24-Jan-2023 | 306.00 | 310.00 | 300.00 | 304.00 | 131,600 | 0 |
| 20-Jan-2023 | 310.00 | 310.00 | 306.00 | 306.00 | 86,100 | 0 |
| 19-Jan-2023 | 308.00 | 308.00 | 306.00 | 308.00 | 53,500 | 0 |
| 18-Jan-2023 | 318.00 | 318.00 | 308.00 | 308.00 | 154,300 | 0 |
| 17-Jan-2023 | 310.00 | 320.00 | 308.00 | 310.00 | 1,137,200 | 0 |
| 16-Jan-2023 | 312.00 | 312.00 | 306.00 | 308.00 | 67,200 | 0 |
| 13-Jan-2023 | 300.00 | 320.00 | 298.00 | 308.00 | 203,000 | 0 |
| 12-Jan-2023 | 300.00 | 302.00 | 298.00 | 300.00 | 187,100 | 0 |
| 11-Jan-2023 | 306.00 | 306.00 | 300.00 | 302.00 | 68,700 | 0 |
| 10-Jan-2023 | 312.00 | 312.00 | 304.00 | 304.00 | 58,500 | 0 |
| 09-Jan-2023 | 308.00 | 312.00 | 306.00 | 310.00 | 104,200 | 0 |
| 06-Jan-2023 | 310.00 | 312.00 | 306.00 | 310.00 | 106,100 | 0 |
| 05-Jan-2023 | 316.00 | 316.00 | 310.00 | 312.00 | 231,100 | 0 |
| 04-Jan-2023 | 326.00 | 338.00 | 314.00 | 314.00 | 1,016,700 | 0 |
| 03-Jan-2023 | 334.00 | 336.00 | 324.00 | 324.00 | 321,900 | 0 |
| 02-Jan-2023 | 322.00 | 336.00 | 322.00 | 332.00 | 425,700 | 0 |
| 30-Dec-2022 | 318.00 | 324.00 | 302.00 | 320.00 | 1,154,200 | 0 |
| 29-Dec-2022 | 324.00 | 326.00 | 316.00 | 320.00 | 308,400 | 0 |
| 28-Dec-2022 | 340.00 | 340.00 | 324.00 | 324.00 | 473,100 | 0 |
| 27-Dec-2022 | 350.00 | 354.00 | 338.00 | 340.00 | 432,000 | 0 |
| 26-Dec-2022 | 368.00 | 370.00 | 350.00 | 352.00 | 755,600 | 0 |
| 23-Dec-2022 | 388.00 | 388.00 | 366.00 | 368.00 | 549,100 | 0 |
| 22-Dec-2022 | 380.00 | 390.00 | 376.00 | 380.00 | 245,700 | 0 |
| 21-Dec-2022 | 384.00 | 386.00 | 380.00 | 380.00 | 168,700 | 0 |
| 20-Dec-2022 | 388.00 | 390.00 | 384.00 | 384.00 | 213,700 | 0 |
| 19-Dec-2022 | 390.00 | 390.00 | 386.00 | 388.00 | 52,500 | 0 |
| 16-Dec-2022 | 390.00 | 392.00 | 386.00 | 390.00 | 64,100 | 0 |
| 15-Dec-2022 | 400.00 | 406.00 | 390.00 | 390.00 | 433,300 | 0 |
| 14-Dec-2022 | 398.00 | 410.00 | 390.00 | 402.00 | 500,500 | 0 |
| 13-Dec-2022 | 392.00 | 398.00 | 390.00 | 398.00 | 270,900 | 0 |
| 12-Dec-2022 | 400.00 | 404.00 | 390.00 | 394.00 | 231,100 | 0 |
| 09-Dec-2022 | 408.00 | 410.00 | 398.00 | 398.00 | 256,500 | 0 |
| 08-Dec-2022 | 410.00 | 414.00 | 394.00 | 408.00 | 700,600 | 0 |
| 07-Dec-2022 | 416.00 | 416.00 | 408.00 | 412.00 | 352,000 | 0 |
| 06-Dec-2022 | 424.00 | 428.00 | 418.00 | 418.00 | 267,000 | 0 |
| 05-Dec-2022 | 428.00 | 428.00 | 418.00 | 424.00 | 691,600 | 0 |
| 02-Dec-2022 | 424.00 | 428.00 | 412.00 | 424.00 | 442,400 | 0 |
| 01-Dec-2022 | 428.00 | 428.00 | 424.00 | 426.00 | 92,700 | 0 |
| 30-Nov-2022 | 426.00 | 430.00 | 426.00 | 428.00 | 129,800 | 0 |
| 29-Nov-2022 | 430.00 | 430.00 | 424.00 | 428.00 | 72,000 | 0 |
| 28-Nov-2022 | 428.00 | 430.00 | 424.00 | 430.00 | 149,600 | 0 |
| 25-Nov-2022 | 428.00 | 430.00 | 424.00 | 428.00 | 39,600 | 0 |
| 24-Nov-2022 | 428.00 | 428.00 | 422.00 | 428.00 | 168,000 | 0 |
| 23-Nov-2022 | 422.00 | 428.00 | 420.00 | 424.00 | 118,200 | 0 |
| 22-Nov-2022 | 426.00 | 436.00 | 422.00 | 422.00 | 362,500 | 0 |
| 21-Nov-2022 | 426.00 | 428.00 | 424.00 | 424.00 | 72,700 | 0 |
| 18-Nov-2022 | 432.00 | 434.00 | 426.00 | 426.00 | 162,200 | 0 |
| 17-Nov-2022 | 430.00 | 444.00 | 428.00 | 432.00 | 666,400 | 0 |
| 16-Nov-2022 | 424.00 | 438.00 | 420.00 | 428.00 | 845,800 | 0 |
| 15-Nov-2022 | 404.00 | 444.00 | 404.00 | 422.00 | 796,100 | 0 |
| 14-Nov-2022 | 410.00 | 412.00 | 398.00 | 404.00 | 649,100 | 0 |
| 11-Nov-2022 | 414.00 | 414.00 | 402.00 | 406.00 | 437,300 | 0 |
| 10-Nov-2022 | 408.00 | 416.00 | 402.00 | 412.00 | 394,100 | 0 |
| 09-Nov-2022 | 414.00 | 418.00 | 408.00 | 408.00 | 288,000 | 0 |
| 08-Nov-2022 | 416.00 | 416.00 | 408.00 | 412.00 | 231,900 | 0 |
| 07-Nov-2022 | 422.00 | 422.00 | 416.00 | 416.00 | 160,300 | 0 |
| 04-Nov-2022 | 424.00 | 428.00 | 422.00 | 422.00 | 100,400 | 0 |
| 03-Nov-2022 | 430.00 | 434.00 | 420.00 | 424.00 | 503,400 | 0 |
| 02-Nov-2022 | 434.00 | 436.00 | 430.00 | 430.00 | 108,500 | 0 |
| 01-Nov-2022 | 434.00 | 436.00 | 430.00 | 434.00 | 142,900 | 0 |
| 31-Oct-2022 | 436.00 | 436.00 | 432.00 | 434.00 | 90,100 | 0 |
| 28-Oct-2022 | 436.00 | 440.00 | 434.00 | 434.00 | 185,600 | 0 |
| 27-Oct-2022 | 440.00 | 440.00 | 430.00 | 436.00 | 211,800 | 0 |