| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 106.00 | 109.00 | 103.00 | 106.00 | 529,700 | 0 |
| 15-Mar-2023 | 109.00 | 111.00 | 102.00 | 103.00 | 379,200 | 0 |
| 14-Mar-2023 | 110.00 | 112.00 | 106.00 | 109.00 | 166,100 | 0 |
| 13-Mar-2023 | 114.00 | 114.00 | 108.00 | 110.00 | 681,500 | 0 |
| 10-Mar-2023 | 115.00 | 115.00 | 111.00 | 115.00 | 650,500 | 0 |
| 09-Mar-2023 | 110.00 | 116.00 | 110.00 | 115.00 | 757,200 | 0 |
| 08-Mar-2023 | 110.00 | 113.00 | 108.00 | 111.00 | 668,300 | 0 |
| 07-Mar-2023 | 111.00 | 113.00 | 110.00 | 112.00 | 130,100 | 0 |
| 06-Mar-2023 | 113.00 | 115.00 | 111.00 | 111.00 | 342,200 | 0 |
| 03-Mar-2023 | 116.00 | 116.00 | 111.00 | 113.00 | 696,500 | 0 |
| 02-Mar-2023 | 114.00 | 117.00 | 110.00 | 116.00 | 794,300 | 0 |
| 01-Mar-2023 | 115.00 | 118.00 | 114.00 | 116.00 | 204,500 | 0 |
| 28-Feb-2023 | 116.00 | 117.00 | 114.00 | 117.00 | 65,800 | 0 |
| 27-Feb-2023 | 115.00 | 117.00 | 113.00 | 117.00 | 747,800 | 0 |
| 24-Feb-2023 | 118.00 | 119.00 | 115.00 | 115.00 | 695,300 | 0 |
| 23-Feb-2023 | 115.00 | 119.00 | 113.00 | 119.00 | 728,600 | 0 |
| 22-Feb-2023 | 115.00 | 119.00 | 114.00 | 115.00 | 896,600 | 0 |
| 21-Feb-2023 | 118.00 | 119.00 | 115.00 | 119.00 | 872,500 | 0 |
| 20-Feb-2023 | 118.00 | 120.00 | 116.00 | 118.00 | 180,600 | 0 |
| 17-Feb-2023 | 113.00 | 120.00 | 113.00 | 120.00 | 894,400 | 0 |
| 16-Feb-2023 | 115.00 | 115.00 | 110.00 | 113.00 | 1,081,300 | 0 |
| 15-Feb-2023 | 116.00 | 119.00 | 111.00 | 114.00 | 893,100 | 0 |
| 14-Feb-2023 | 114.00 | 120.00 | 114.00 | 116.00 | 744,000 | 0 |
| 13-Feb-2023 | 117.00 | 118.00 | 114.00 | 114.00 | 430,500 | 0 |
| 10-Feb-2023 | 118.00 | 121.00 | 115.00 | 116.00 | 1,025,300 | 0 |
| 09-Feb-2023 | 111.00 | 117.00 | 111.00 | 116.00 | 215,500 | 0 |
| 08-Feb-2023 | 118.00 | 119.00 | 115.00 | 116.00 | 212,000 | 0 |
| 07-Feb-2023 | 119.00 | 119.00 | 118.00 | 118.00 | 157,000 | 0 |
| 06-Feb-2023 | 118.00 | 119.00 | 115.00 | 119.00 | 346,400 | 0 |
| 03-Feb-2023 | 117.00 | 117.00 | 115.00 | 116.00 | 188,100 | 0 |
| 02-Feb-2023 | 117.00 | 118.00 | 115.00 | 116.00 | 288,900 | 0 |
| 01-Feb-2023 | 118.00 | 119.00 | 117.00 | 117.00 | 260,800 | 0 |
| 31-Jan-2023 | 118.00 | 119.00 | 115.00 | 118.00 | 516,600 | 0 |
| 30-Jan-2023 | 118.00 | 118.00 | 116.00 | 118.00 | 135,200 | 0 |
| 27-Jan-2023 | 120.00 | 120.00 | 116.00 | 117.00 | 399,100 | 0 |
| 26-Jan-2023 | 114.00 | 120.00 | 113.00 | 120.00 | 1,361,400 | 0 |
| 25-Jan-2023 | 115.00 | 115.00 | 108.00 | 114.00 | 681,300 | 0 |
| 24-Jan-2023 | 116.00 | 118.00 | 115.00 | 115.00 | 204,400 | 0 |
| 20-Jan-2023 | 115.00 | 119.00 | 115.00 | 117.00 | 130,700 | 0 |
| 19-Jan-2023 | 117.00 | 118.00 | 116.00 | 117.00 | 86,500 | 0 |
| 18-Jan-2023 | 117.00 | 120.00 | 115.00 | 116.00 | 39,300 | 0 |
| 17-Jan-2023 | 118.00 | 118.00 | 115.00 | 115.00 | 273,900 | 0 |
| 16-Jan-2023 | 118.00 | 121.00 | 113.00 | 118.00 | 4,223,400 | 0 |
| 13-Jan-2023 | 121.00 | 124.00 | 116.00 | 118.00 | 394,800 | 0 |
| 12-Jan-2023 | 119.00 | 121.00 | 118.00 | 121.00 | 238,100 | 0 |
| 11-Jan-2023 | 118.00 | 120.00 | 116.00 | 119.00 | 5,589,000 | 0 |
| 10-Jan-2023 | 118.00 | 122.00 | 113.00 | 119.00 | 601,000 | 0 |
| 09-Jan-2023 | 120.00 | 123.00 | 108.00 | 118.00 | 1,597,200 | 0 |
| 06-Jan-2023 | 120.00 | 125.00 | 116.00 | 118.00 | 386,000 | 0 |
| 05-Jan-2023 | 122.00 | 123.00 | 118.00 | 120.00 | 213,800 | 0 |
| 04-Jan-2023 | 124.00 | 126.00 | 122.00 | 123.00 | 396,800 | 0 |
| 03-Jan-2023 | 122.00 | 128.00 | 120.00 | 124.00 | 663,400 | 0 |
| 02-Jan-2023 | 122.00 | 128.00 | 119.00 | 124.00 | 2,109,800 | 0 |
| 30-Dec-2022 | 122.00 | 123.00 | 120.00 | 122.00 | 138,200 | 0 |
| 29-Dec-2022 | 122.00 | 124.00 | 121.00 | 123.00 | 649,500 | 0 |
| 28-Dec-2022 | 123.00 | 124.00 | 122.00 | 123.00 | 379,600 | 0 |
| 27-Dec-2022 | 127.00 | 127.00 | 121.00 | 124.00 | 961,000 | 0 |
| 26-Dec-2022 | 124.00 | 128.00 | 122.00 | 125.00 | 240,500 | 0 |
| 23-Dec-2022 | 122.00 | 129.00 | 122.00 | 122.00 | 5,277,300 | 0 |
| 22-Dec-2022 | 123.00 | 124.00 | 120.00 | 122.00 | 387,000 | 0 |
| 21-Dec-2022 | 125.00 | 128.00 | 121.00 | 124.00 | 602,100 | 0 |
| 20-Dec-2022 | 127.00 | 128.00 | 120.00 | 124.00 | 1,498,300 | 0 |
| 19-Dec-2022 | 114.00 | 125.00 | 109.00 | 125.00 | 4,150,400 | 0 |
| 16-Dec-2022 | 119.00 | 125.00 | 113.00 | 114.00 | 3,023,400 | 0 |
| 15-Dec-2022 | 119.00 | 129.00 | 116.00 | 117.00 | 538,100 | 0 |
| 14-Dec-2022 | 118.00 | 121.00 | 115.00 | 119.00 | 504,600 | 0 |
| 13-Dec-2022 | 117.00 | 124.00 | 115.00 | 118.00 | 1,191,900 | 0 |
| 12-Dec-2022 | 117.00 | 118.00 | 113.00 | 117.00 | 449,300 | 0 |
| 09-Dec-2022 | 114.00 | 119.00 | 109.00 | 116.00 | 1,540,200 | 0 |
| 08-Dec-2022 | 105.00 | 113.00 | 100.00 | 113.00 | 967,400 | 0 |
| 07-Dec-2022 | 110.00 | 110.00 | 102.00 | 103.00 | 1,433,700 | 0 |
| 06-Dec-2022 | 116.00 | 119.00 | 109.00 | 110.00 | 1,708,300 | 0 |
| 05-Dec-2022 | 120.00 | 120.00 | 115.00 | 116.00 | 809,900 | 0 |
| 02-Dec-2022 | 124.00 | 127.00 | 114.00 | 120.00 | 4,049,100 | 0 |
| 01-Dec-2022 | 127.00 | 129.00 | 112.00 | 124.00 | 3,991,100 | 0 |
| 30-Nov-2022 | 128.00 | 128.00 | 117.00 | 124.00 | 4,919,700 | 0 |
| 29-Nov-2022 | 142.00 | 148.00 | 128.00 | 128.00 | 6,523,500 | 0 |
| 28-Nov-2022 | 144.00 | 156.00 | 142.00 | 142.00 | 946,300 | 0 |
| 25-Nov-2022 | 145.00 | 145.00 | 142.00 | 145.00 | 781,300 | 0 |
| 24-Nov-2022 | 145.00 | 146.00 | 141.00 | 145.00 | 940,100 | 0 |
| 23-Nov-2022 | 148.00 | 148.00 | 143.00 | 144.00 | 474,300 | 0 |
| 22-Nov-2022 | 152.00 | 152.00 | 141.00 | 148.00 | 524,700 | 0 |
| 21-Nov-2022 | 148.00 | 159.00 | 148.00 | 149.00 | 4,365,900 | 0 |
| 18-Nov-2022 | 153.00 | 154.00 | 138.00 | 148.00 | 6,899,300 | 0 |
| 17-Nov-2022 | 151.00 | 158.00 | 141.00 | 153.00 | 13,021,200 | 0 |
| 16-Nov-2022 | 130.00 | 144.00 | 127.00 | 144.00 | 9,013,100 | 0 |
| 15-Nov-2022 | 134.00 | 134.00 | 127.00 | 131.00 | 592,800 | 0 |
| 14-Nov-2022 | 132.00 | 137.00 | 128.00 | 134.00 | 2,303,000 | 0 |
| 11-Nov-2022 | 143.00 | 148.00 | 131.00 | 132.00 | 5,516,700 | 0 |
| 10-Nov-2022 | 137.00 | 148.00 | 123.00 | 142.00 | 12,802,000 | 0 |
| 09-Nov-2022 | 135.00 | 136.00 | 134.00 | 136.00 | 3,454,600 | 0 |
| 08-Nov-2022 | 118.00 | 124.00 | 118.00 | 124.00 | 3,104,500 | 0 |
| 07-Nov-2022 | 104.00 | 113.00 | 104.00 | 113.00 | 10,250,100 | 0 |
| 04-Nov-2022 | 94.00 | 103.00 | 94.00 | 103.00 | 10,941,600 | 0 |
| 03-Nov-2022 | 93.00 | 94.00 | 92.00 | 94.00 | 378,100 | 0 |
| 02-Nov-2022 | 93.00 | 93.00 | 90.00 | 93.00 | 576,800 | 0 |
| 01-Nov-2022 | 94.00 | 95.00 | 92.00 | 93.00 | 2,830,700 | 0 |
| 31-Oct-2022 | 94.00 | 96.00 | 93.00 | 94.00 | 3,379,300 | 0 |
| 28-Oct-2022 | 95.00 | 97.00 | 93.00 | 94.00 | 3,155,500 | 0 |
| 27-Oct-2022 | 96.00 | 98.00 | 95.00 | 95.00 | 1,829,300 | 0 |