| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 334.00 | 334.00 | 330.00 | 330.00 | 2,682,200 | 0 |
| 15-Mar-2023 | 334.00 | 334.00 | 328.00 | 330.00 | 3,813,000 | 0 |
| 14-Mar-2023 | 336.00 | 348.00 | 330.00 | 334.00 | 8,859,200 | 0 |
| 13-Mar-2023 | 332.00 | 336.00 | 330.00 | 332.00 | 2,830,300 | 0 |
| 10-Mar-2023 | 324.00 | 332.00 | 324.00 | 328.00 | 1,459,200 | 0 |
| 09-Mar-2023 | 322.00 | 328.00 | 320.00 | 324.00 | 1,411,000 | 0 |
| 08-Mar-2023 | 330.00 | 332.00 | 322.00 | 324.00 | 3,070,700 | 0 |
| 07-Mar-2023 | 332.00 | 332.00 | 330.00 | 330.00 | 2,364,700 | 0 |
| 06-Mar-2023 | 332.00 | 336.00 | 330.00 | 332.00 | 2,320,200 | 0 |
| 03-Mar-2023 | 332.00 | 334.00 | 330.00 | 332.00 | 796,600 | 0 |
| 02-Mar-2023 | 330.00 | 334.00 | 330.00 | 332.00 | 2,567,300 | 0 |
| 01-Mar-2023 | 330.00 | 332.00 | 330.00 | 330.00 | 3,988,700 | 0 |
| 28-Feb-2023 | 334.00 | 334.00 | 330.00 | 330.00 | 3,164,400 | 0 |
| 27-Feb-2023 | 332.00 | 336.00 | 330.00 | 334.00 | 2,438,000 | 0 |
| 24-Feb-2023 | 336.00 | 336.00 | 332.00 | 332.00 | 1,840,500 | 0 |
| 23-Feb-2023 | 332.00 | 342.00 | 330.00 | 336.00 | 4,675,100 | 0 |
| 22-Feb-2023 | 332.00 | 334.00 | 330.00 | 332.00 | 2,069,600 | 0 |
| 21-Feb-2023 | 334.00 | 336.00 | 330.00 | 332.00 | 1,757,900 | 0 |
| 20-Feb-2023 | 332.00 | 336.00 | 332.00 | 334.00 | 1,529,500 | 0 |
| 17-Feb-2023 | 330.00 | 334.00 | 330.00 | 332.00 | 1,428,200 | 0 |
| 16-Feb-2023 | 332.00 | 334.00 | 332.00 | 332.00 | 843,900 | 0 |
| 15-Feb-2023 | 332.00 | 336.00 | 328.00 | 332.00 | 2,461,600 | 0 |
| 14-Feb-2023 | 332.00 | 336.00 | 330.00 | 330.00 | 1,551,900 | 0 |
| 13-Feb-2023 | 330.00 | 332.00 | 328.00 | 332.00 | 1,816,600 | 0 |
| 10-Feb-2023 | 330.00 | 332.00 | 328.00 | 330.00 | 4,168,200 | 0 |
| 09-Feb-2023 | 330.00 | 334.00 | 328.00 | 330.00 | 4,571,400 | 0 |
| 08-Feb-2023 | 332.00 | 336.00 | 330.00 | 332.00 | 5,868,500 | 0 |
| 07-Feb-2023 | 330.00 | 334.00 | 328.00 | 332.00 | 1,886,900 | 0 |
| 06-Feb-2023 | 334.00 | 336.00 | 326.00 | 332.00 | 2,723,800 | 0 |
| 03-Feb-2023 | 342.00 | 342.00 | 330.00 | 334.00 | 7,519,800 | 0 |
| 02-Feb-2023 | 334.00 | 342.00 | 334.00 | 342.00 | 6,416,900 | 0 |
| 01-Feb-2023 | 336.00 | 338.00 | 330.00 | 334.00 | 3,248,400 | 0 |
| 31-Jan-2023 | 332.00 | 338.00 | 330.00 | 334.00 | 3,584,000 | 0 |
| 30-Jan-2023 | 340.00 | 344.00 | 326.00 | 330.00 | 11,796,700 | 0 |
| 27-Jan-2023 | 334.00 | 340.00 | 330.00 | 340.00 | 4,746,200 | 0 |
| 26-Jan-2023 | 354.00 | 358.00 | 330.00 | 334.00 | 34,189,900 | 0 |
| 25-Jan-2023 | 380.00 | 382.00 | 354.00 | 354.00 | 31,276,400 | 0 |
| 24-Jan-2023 | 386.00 | 388.00 | 374.00 | 380.00 | 15,416,900 | 0 |
| 20-Jan-2023 | 376.00 | 386.00 | 374.00 | 382.00 | 22,644,000 | 0 |
| 19-Jan-2023 | 370.00 | 386.00 | 368.00 | 372.00 | 12,390,900 | 0 |
| 18-Jan-2023 | 366.00 | 376.00 | 362.00 | 372.00 | 9,363,900 | 0 |
| 17-Jan-2023 | 382.00 | 390.00 | 368.00 | 368.00 | 22,856,800 | 0 |
| 16-Jan-2023 | 350.00 | 406.00 | 340.00 | 380.00 | 75,906,100 | 0 |
| 13-Jan-2023 | 336.00 | 340.00 | 330.00 | 338.00 | 2,570,700 | 0 |
| 12-Jan-2023 | 336.00 | 338.00 | 330.00 | 336.00 | 2,016,500 | 0 |
| 11-Jan-2023 | 330.00 | 338.00 | 322.00 | 338.00 | 3,127,000 | 0 |
| 10-Jan-2023 | 330.00 | 334.00 | 316.00 | 330.00 | 2,860,300 | 0 |
| 09-Jan-2023 | 330.00 | 338.00 | 328.00 | 330.00 | 1,257,600 | 0 |
| 06-Jan-2023 | 330.00 | 330.00 | 322.00 | 330.00 | 1,382,700 | 0 |
| 05-Jan-2023 | 340.00 | 342.00 | 326.00 | 334.00 | 5,400,400 | 0 |
| 04-Jan-2023 | 342.00 | 344.00 | 332.00 | 340.00 | 2,288,000 | 0 |
| 03-Jan-2023 | 330.00 | 344.00 | 320.00 | 342.00 | 9,196,300 | 0 |
| 02-Jan-2023 | 332.00 | 334.00 | 326.00 | 334.00 | 1,018,700 | 0 |
| 30-Dec-2022 | 332.00 | 338.00 | 322.00 | 332.00 | 1,193,900 | 0 |
| 29-Dec-2022 | 330.00 | 332.00 | 322.00 | 332.00 | 387,700 | 0 |
| 28-Dec-2022 | 332.00 | 336.00 | 326.00 | 328.00 | 165,900 | 0 |
| 27-Dec-2022 | 324.00 | 332.00 | 322.00 | 332.00 | 1,389,000 | 0 |
| 26-Dec-2022 | 330.00 | 330.00 | 320.00 | 324.00 | 607,300 | 0 |
| 23-Dec-2022 | 326.00 | 330.00 | 320.00 | 330.00 | 1,317,400 | 0 |
| 22-Dec-2022 | 326.00 | 328.00 | 322.00 | 326.00 | 540,800 | 0 |
| 21-Dec-2022 | 328.00 | 328.00 | 320.00 | 326.00 | 973,500 | 0 |
| 20-Dec-2022 | 330.00 | 330.00 | 322.00 | 322.00 | 463,900 | 0 |
| 19-Dec-2022 | 328.00 | 332.00 | 322.00 | 330.00 | 453,700 | 0 |
| 16-Dec-2022 | 324.00 | 328.00 | 316.00 | 328.00 | 2,489,600 | 0 |
| 15-Dec-2022 | 322.00 | 326.00 | 320.00 | 324.00 | 434,500 | 0 |
| 14-Dec-2022 | 318.00 | 330.00 | 318.00 | 322.00 | 2,186,100 | 0 |
| 13-Dec-2022 | 326.00 | 328.00 | 308.00 | 318.00 | 2,147,700 | 0 |
| 12-Dec-2022 | 326.00 | 334.00 | 320.00 | 324.00 | 777,300 | 0 |
| 09-Dec-2022 | 332.00 | 332.00 | 322.00 | 326.00 | 1,100,500 | 0 |
| 08-Dec-2022 | 336.00 | 336.00 | 320.00 | 330.00 | 2,752,300 | 0 |
| 07-Dec-2022 | 338.00 | 338.00 | 328.00 | 336.00 | 605,800 | 0 |
| 06-Dec-2022 | 344.00 | 344.00 | 336.00 | 338.00 | 591,700 | 0 |
| 05-Dec-2022 | 344.00 | 346.00 | 338.00 | 344.00 | 1,060,300 | 0 |
| 02-Dec-2022 | 342.00 | 344.00 | 338.00 | 344.00 | 1,207,900 | 0 |
| 01-Dec-2022 | 336.00 | 344.00 | 336.00 | 342.00 | 1,988,000 | 0 |
| 30-Nov-2022 | 336.00 | 344.00 | 334.00 | 336.00 | 1,066,100 | 0 |
| 29-Nov-2022 | 338.00 | 340.00 | 336.00 | 336.00 | 421,000 | 0 |
| 28-Nov-2022 | 340.00 | 344.00 | 338.00 | 338.00 | 1,160,600 | 0 |
| 25-Nov-2022 | 340.00 | 344.00 | 338.00 | 340.00 | 370,600 | 0 |
| 24-Nov-2022 | 338.00 | 344.00 | 338.00 | 340.00 | 516,600 | 0 |
| 23-Nov-2022 | 344.00 | 344.00 | 338.00 | 338.00 | 791,300 | 0 |
| 22-Nov-2022 | 344.00 | 344.00 | 340.00 | 344.00 | 527,100 | 0 |
| 21-Nov-2022 | 346.00 | 350.00 | 338.00 | 342.00 | 1,158,700 | 0 |
| 18-Nov-2022 | 342.00 | 346.00 | 338.00 | 346.00 | 974,200 | 0 |
| 17-Nov-2022 | 340.00 | 344.00 | 336.00 | 340.00 | 1,420,300 | 0 |
| 16-Nov-2022 | 346.00 | 348.00 | 336.00 | 340.00 | 1,964,300 | 0 |
| 15-Nov-2022 | 344.00 | 352.00 | 336.00 | 346.00 | 2,075,800 | 0 |
| 14-Nov-2022 | 340.00 | 344.00 | 338.00 | 342.00 | 1,564,000 | 0 |
| 11-Nov-2022 | 340.00 | 348.00 | 336.00 | 340.00 | 1,325,500 | 0 |
| 10-Nov-2022 | 342.00 | 344.00 | 334.00 | 340.00 | 1,277,000 | 0 |
| 09-Nov-2022 | 332.00 | 352.00 | 332.00 | 342.00 | 5,038,300 | 0 |
| 08-Nov-2022 | 328.00 | 336.00 | 324.00 | 328.00 | 2,065,500 | 0 |
| 07-Nov-2022 | 330.00 | 332.00 | 322.00 | 328.00 | 1,485,500 | 0 |
| 04-Nov-2022 | 318.00 | 324.00 | 308.00 | 322.00 | 2,357,700 | 0 |
| 03-Nov-2022 | 318.00 | 326.00 | 316.00 | 320.00 | 2,687,700 | 0 |
| 02-Nov-2022 | 318.00 | 322.00 | 314.00 | 318.00 | 810,900 | 0 |
| 01-Nov-2022 | 320.00 | 324.00 | 312.00 | 318.00 | 843,200 | 0 |
| 31-Oct-2022 | 322.00 | 332.00 | 322.00 | 322.00 | 1,229,400 | 0 |
| 28-Oct-2022 | 322.00 | 326.00 | 314.00 | 322.00 | 2,043,000 | 0 |
| 27-Oct-2022 | 326.00 | 328.00 | 318.00 | 322.00 | 2,462,400 | 0 |