| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 605.00 | 605.00 | 570.00 | 575.00 | 13,441,100 | 0 |
| 15-Mar-2023 | 605.00 | 615.00 | 605.00 | 605.00 | 1,513,600 | 0 |
| 14-Mar-2023 | 610.00 | 615.00 | 605.00 | 605.00 | 3,693,100 | 0 |
| 13-Mar-2023 | 615.00 | 615.00 | 595.00 | 610.00 | 1,993,700 | 0 |
| 10-Mar-2023 | 620.00 | 620.00 | 610.00 | 615.00 | 799,100 | 0 |
| 09-Mar-2023 | 610.00 | 620.00 | 605.00 | 620.00 | 4,351,800 | 0 |
| 08-Mar-2023 | 615.00 | 620.00 | 605.00 | 610.00 | 3,976,300 | 0 |
| 07-Mar-2023 | 610.00 | 615.00 | 605.00 | 615.00 | 2,742,700 | 0 |
| 06-Mar-2023 | 605.00 | 610.00 | 600.00 | 610.00 | 6,349,100 | 0 |
| 03-Mar-2023 | 615.00 | 620.00 | 605.00 | 605.00 | 8,136,300 | 0 |
| 02-Mar-2023 | 615.00 | 620.00 | 610.00 | 615.00 | 1,908,200 | 0 |
| 01-Mar-2023 | 625.00 | 625.00 | 610.00 | 615.00 | 5,939,400 | 0 |
| 28-Feb-2023 | 615.00 | 635.00 | 605.00 | 625.00 | 7,782,700 | 0 |
| 27-Feb-2023 | 615.00 | 625.00 | 605.00 | 615.00 | 5,280,400 | 0 |
| 24-Feb-2023 | 630.00 | 630.00 | 610.00 | 615.00 | 11,786,100 | 0 |
| 23-Feb-2023 | 635.00 | 635.00 | 625.00 | 625.00 | 3,700,500 | 0 |
| 22-Feb-2023 | 640.00 | 645.00 | 625.00 | 625.00 | 12,108,700 | 0 |
| 21-Feb-2023 | 640.00 | 650.00 | 635.00 | 640.00 | 19,814,400 | 0 |
| 20-Feb-2023 | 640.00 | 640.00 | 630.00 | 640.00 | 20,229,600 | 0 |
| 17-Feb-2023 | 640.00 | 655.00 | 635.00 | 640.00 | 20,088,700 | 0 |
| 16-Feb-2023 | 640.00 | 650.00 | 635.00 | 640.00 | 20,122,600 | 0 |
| 15-Feb-2023 | 655.00 | 655.00 | 635.00 | 635.00 | 23,285,800 | 0 |
| 14-Feb-2023 | 645.00 | 660.00 | 640.00 | 650.00 | 18,499,000 | 0 |
| 13-Feb-2023 | 635.00 | 650.00 | 630.00 | 645.00 | 2,155,200 | 0 |
| 10-Feb-2023 | 665.00 | 670.00 | 630.00 | 630.00 | 6,604,800 | 0 |
| 09-Feb-2023 | 660.00 | 670.00 | 650.00 | 665.00 | 2,926,000 | 0 |
| 08-Feb-2023 | 650.00 | 660.00 | 650.00 | 660.00 | 3,081,600 | 0 |
| 07-Feb-2023 | 650.00 | 660.00 | 645.00 | 650.00 | 3,009,600 | 0 |
| 06-Feb-2023 | 670.00 | 670.00 | 650.00 | 650.00 | 9,177,700 | 0 |
| 03-Feb-2023 | 675.00 | 685.00 | 665.00 | 670.00 | 1,288,000 | 0 |
| 02-Feb-2023 | 655.00 | 680.00 | 655.00 | 675.00 | 8,139,800 | 0 |
| 01-Feb-2023 | 650.00 | 660.00 | 645.00 | 655.00 | 5,836,500 | 0 |
| 31-Jan-2023 | 660.00 | 660.00 | 640.00 | 650.00 | 4,333,800 | 0 |
| 30-Jan-2023 | 665.00 | 665.00 | 655.00 | 660.00 | 1,376,700 | 0 |
| 27-Jan-2023 | 670.00 | 675.00 | 660.00 | 660.00 | 3,753,800 | 0 |
| 26-Jan-2023 | 670.00 | 680.00 | 665.00 | 665.00 | 3,617,300 | 0 |
| 25-Jan-2023 | 665.00 | 670.00 | 660.00 | 670.00 | 999,000 | 0 |
| 24-Jan-2023 | 670.00 | 675.00 | 655.00 | 665.00 | 1,041,600 | 0 |
| 20-Jan-2023 | 670.00 | 680.00 | 660.00 | 670.00 | 5,673,100 | 0 |
| 19-Jan-2023 | 675.00 | 675.00 | 660.00 | 670.00 | 2,053,300 | 0 |
| 18-Jan-2023 | 685.00 | 685.00 | 665.00 | 675.00 | 4,110,800 | 0 |
| 17-Jan-2023 | 660.00 | 680.00 | 655.00 | 680.00 | 7,523,400 | 0 |
| 16-Jan-2023 | 630.00 | 660.00 | 625.00 | 660.00 | 10,600,500 | 0 |
| 13-Jan-2023 | 630.00 | 640.00 | 625.00 | 630.00 | 3,407,100 | 0 |
| 12-Jan-2023 | 600.00 | 640.00 | 600.00 | 630.00 | 13,472,800 | 0 |
| 11-Jan-2023 | 605.00 | 605.00 | 590.00 | 595.00 | 15,081,900 | 0 |
| 10-Jan-2023 | 620.00 | 625.00 | 600.00 | 605.00 | 7,272,500 | 0 |
| 09-Jan-2023 | 625.00 | 625.00 | 610.00 | 620.00 | 1,470,800 | 0 |
| 06-Jan-2023 | 620.00 | 625.00 | 610.00 | 625.00 | 7,466,500 | 0 |
| 05-Jan-2023 | 620.00 | 625.00 | 605.00 | 620.00 | 8,914,000 | 0 |
| 04-Jan-2023 | 620.00 | 630.00 | 615.00 | 620.00 | 17,522,700 | 0 |
| 03-Jan-2023 | 625.00 | 630.00 | 610.00 | 620.00 | 55,965,000 | 0 |
| 02-Jan-2023 | 630.00 | 635.00 | 620.00 | 625.00 | 12,435,500 | 0 |
| 30-Dec-2022 | 640.00 | 645.00 | 630.00 | 630.00 | 8,615,700 | 0 |
| 29-Dec-2022 | 650.00 | 660.00 | 630.00 | 640.00 | 22,949,200 | 0 |
| 28-Dec-2022 | 635.00 | 655.00 | 630.00 | 650.00 | 21,268,800 | 0 |
| 27-Dec-2022 | 635.00 | 640.00 | 630.00 | 635.00 | 11,761,600 | 0 |
| 26-Dec-2022 | 635.00 | 640.00 | 625.00 | 630.00 | 7,893,100 | 0 |
| 23-Dec-2022 | 640.00 | 645.00 | 630.00 | 630.00 | 15,354,100 | 0 |
| 22-Dec-2022 | 645.00 | 655.00 | 630.00 | 640.00 | 2,043,700 | 0 |
| 21-Dec-2022 | 635.00 | 655.00 | 620.00 | 645.00 | 8,156,800 | 0 |
| 20-Dec-2022 | 650.00 | 650.00 | 630.00 | 635.00 | 3,838,000 | 0 |
| 19-Dec-2022 | 640.00 | 660.00 | 620.00 | 645.00 | 45,558,000 | 0 |
| 16-Dec-2022 | 710.00 | 710.00 | 665.00 | 665.00 | 171,044,100 | 0 |
| 15-Dec-2022 | 715.00 | 720.00 | 700.00 | 710.00 | 42,920,800 | 0 |
| 14-Dec-2022 | 740.00 | 740.00 | 710.00 | 715.00 | 28,466,300 | 0 |
| 13-Dec-2022 | 725.00 | 740.00 | 720.00 | 735.00 | 20,982,400 | 0 |
| 12-Dec-2022 | 725.00 | 730.00 | 715.00 | 725.00 | 11,901,700 | 0 |
| 09-Dec-2022 | 730.00 | 730.00 | 710.00 | 720.00 | 16,111,300 | 0 |
| 08-Dec-2022 | 725.00 | 730.00 | 720.00 | 730.00 | 12,459,400 | 0 |
| 07-Dec-2022 | 725.00 | 735.00 | 720.00 | 725.00 | 14,554,800 | 0 |
| 06-Dec-2022 | 725.00 | 735.00 | 720.00 | 725.00 | 15,612,100 | 0 |
| 05-Dec-2022 | 720.00 | 740.00 | 700.00 | 725.00 | 49,003,500 | 0 |
| 02-Dec-2022 | 765.00 | 765.00 | 715.00 | 720.00 | 80,865,000 | 0 |
| 01-Dec-2022 | 770.00 | 795.00 | 760.00 | 760.00 | 19,701,000 | 0 |
| 30-Nov-2022 | 800.00 | 800.00 | 770.00 | 770.00 | 4,754,500 | 0 |
| 29-Nov-2022 | 800.00 | 800.00 | 770.00 | 800.00 | 5,752,700 | 0 |
| 28-Nov-2022 | 815.00 | 815.00 | 790.00 | 800.00 | 6,661,700 | 0 |
| 25-Nov-2022 | 830.00 | 830.00 | 800.00 | 805.00 | 11,888,000 | 0 |
| 24-Nov-2022 | 805.00 | 830.00 | 800.00 | 820.00 | 18,029,300 | 0 |
| 23-Nov-2022 | 790.00 | 815.00 | 780.00 | 800.00 | 26,235,700 | 0 |
| 22-Nov-2022 | 760.00 | 800.00 | 760.00 | 790.00 | 21,565,600 | 0 |
| 21-Nov-2022 | 740.00 | 770.00 | 740.00 | 760.00 | 20,403,800 | 0 |
| 18-Nov-2022 | 755.00 | 755.00 | 730.00 | 740.00 | 2,274,800 | 0 |
| 17-Nov-2022 | 730.00 | 755.00 | 725.00 | 750.00 | 8,355,700 | 0 |
| 16-Nov-2022 | 720.00 | 730.00 | 715.00 | 725.00 | 7,863,700 | 0 |
| 15-Nov-2022 | 730.00 | 735.00 | 720.00 | 720.00 | 4,740,200 | 0 |
| 14-Nov-2022 | 735.00 | 740.00 | 720.00 | 725.00 | 10,347,000 | 0 |
| 11-Nov-2022 | 735.00 | 745.00 | 730.00 | 735.00 | 6,368,800 | 0 |
| 10-Nov-2022 | 745.00 | 750.00 | 730.00 | 730.00 | 14,135,200 | 0 |
| 09-Nov-2022 | 755.00 | 770.00 | 740.00 | 740.00 | 11,449,700 | 0 |
| 08-Nov-2022 | 780.00 | 780.00 | 755.00 | 760.00 | 30,652,900 | 0 |
| 07-Nov-2022 | 785.00 | 785.00 | 770.00 | 785.00 | 15,594,800 | 0 |
| 04-Nov-2022 | 770.00 | 785.00 | 755.00 | 785.00 | 16,883,900 | 0 |
| 03-Nov-2022 | 790.00 | 790.00 | 760.00 | 775.00 | 22,133,000 | 0 |
| 02-Nov-2022 | 785.00 | 800.00 | 770.00 | 790.00 | 34,608,900 | 0 |
| 01-Nov-2022 | 785.00 | 790.00 | 775.00 | 785.00 | 19,830,300 | 0 |
| 31-Oct-2022 | 730.00 | 785.00 | 725.00 | 785.00 | 29,138,100 | 0 |
| 28-Oct-2022 | 750.00 | 750.00 | 725.00 | 730.00 | 32,622,600 | 0 |
| 27-Oct-2022 | 745.00 | 755.00 | 745.00 | 750.00 | 27,330,800 | 0 |