| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 770.00 | 785.00 | 750.00 | 770.00 | 6,241,400 | 0 |
| 15-Mar-2023 | 770.00 | 810.00 | 765.00 | 770.00 | 7,761,400 | 0 |
| 14-Mar-2023 | 790.00 | 790.00 | 750.00 | 765.00 | 5,200,900 | 0 |
| 13-Mar-2023 | 830.00 | 830.00 | 785.00 | 790.00 | 10,662,900 | 0 |
| 10-Mar-2023 | 895.00 | 895.00 | 835.00 | 835.00 | 12,570,600 | 0 |
| 09-Mar-2023 | 835.00 | 910.00 | 830.00 | 895.00 | 26,427,800 | 0 |
| 08-Mar-2023 | 845.00 | 855.00 | 800.00 | 835.00 | 11,133,600 | 0 |
| 07-Mar-2023 | 805.00 | 845.00 | 805.00 | 845.00 | 17,465,500 | 0 |
| 06-Mar-2023 | 800.00 | 810.00 | 790.00 | 805.00 | 5,651,500 | 0 |
| 03-Mar-2023 | 795.00 | 810.00 | 765.00 | 800.00 | 16,244,400 | 0 |
| 02-Mar-2023 | 760.00 | 805.00 | 760.00 | 800.00 | 28,027,300 | 0 |
| 01-Mar-2023 | 750.00 | 780.00 | 750.00 | 760.00 | 10,979,600 | 0 |
| 28-Feb-2023 | 760.00 | 795.00 | 740.00 | 760.00 | 12,244,400 | 0 |
| 27-Feb-2023 | 750.00 | 770.00 | 725.00 | 760.00 | 11,014,300 | 0 |
| 24-Feb-2023 | 725.00 | 765.00 | 695.00 | 740.00 | 31,495,800 | 0 |
| 23-Feb-2023 | 635.00 | 720.00 | 635.00 | 720.00 | 79,385,000 | 0 |
| 22-Feb-2023 | 640.00 | 660.00 | 620.00 | 625.00 | 10,261,700 | 0 |
| 21-Feb-2023 | 610.00 | 650.00 | 605.00 | 640.00 | 13,818,800 | 0 |
| 20-Feb-2023 | 610.00 | 625.00 | 605.00 | 610.00 | 2,175,700 | 0 |
| 17-Feb-2023 | 620.00 | 630.00 | 610.00 | 610.00 | 1,947,400 | 0 |
| 16-Feb-2023 | 615.00 | 645.00 | 605.00 | 625.00 | 13,883,600 | 0 |
| 15-Feb-2023 | 590.00 | 650.00 | 590.00 | 615.00 | 14,418,200 | 0 |
| 14-Feb-2023 | 595.00 | 600.00 | 590.00 | 590.00 | 1,822,500 | 0 |
| 13-Feb-2023 | 595.00 | 605.00 | 590.00 | 595.00 | 2,070,500 | 0 |
| 10-Feb-2023 | 600.00 | 605.00 | 590.00 | 595.00 | 907,400 | 0 |
| 09-Feb-2023 | 585.00 | 605.00 | 585.00 | 600.00 | 4,974,900 | 0 |
| 08-Feb-2023 | 585.00 | 595.00 | 585.00 | 585.00 | 1,254,000 | 0 |
| 07-Feb-2023 | 580.00 | 590.00 | 575.00 | 585.00 | 377,100 | 0 |
| 06-Feb-2023 | 605.00 | 610.00 | 580.00 | 580.00 | 3,041,900 | 0 |
| 03-Feb-2023 | 600.00 | 615.00 | 595.00 | 605.00 | 2,777,600 | 0 |
| 02-Feb-2023 | 585.00 | 625.00 | 580.00 | 600.00 | 15,112,100 | 0 |
| 01-Feb-2023 | 585.00 | 590.00 | 575.00 | 585.00 | 2,207,000 | 0 |
| 31-Jan-2023 | 585.00 | 585.00 | 570.00 | 580.00 | 3,719,900 | 0 |
| 30-Jan-2023 | 585.00 | 590.00 | 575.00 | 585.00 | 903,700 | 0 |
| 27-Jan-2023 | 585.00 | 595.00 | 580.00 | 585.00 | 941,500 | 0 |
| 26-Jan-2023 | 575.00 | 585.00 | 570.00 | 585.00 | 755,400 | 0 |
| 25-Jan-2023 | 580.00 | 585.00 | 565.00 | 570.00 | 3,504,900 | 0 |
| 24-Jan-2023 | 580.00 | 585.00 | 575.00 | 580.00 | 607,700 | 0 |
| 20-Jan-2023 | 595.00 | 595.00 | 580.00 | 580.00 | 434,200 | 0 |
| 19-Jan-2023 | 580.00 | 590.00 | 575.00 | 590.00 | 1,603,100 | 0 |
| 18-Jan-2023 | 595.00 | 595.00 | 575.00 | 580.00 | 1,465,600 | 0 |
| 17-Jan-2023 | 585.00 | 600.00 | 585.00 | 590.00 | 1,992,000 | 0 |
| 16-Jan-2023 | 580.00 | 585.00 | 570.00 | 585.00 | 2,374,900 | 0 |
| 13-Jan-2023 | 575.00 | 580.00 | 575.00 | 580.00 | 2,016,200 | 0 |
| 12-Jan-2023 | 575.00 | 585.00 | 565.00 | 575.00 | 4,646,300 | 0 |
| 11-Jan-2023 | 575.00 | 580.00 | 570.00 | 575.00 | 1,595,700 | 0 |
| 10-Jan-2023 | 580.00 | 580.00 | 570.00 | 575.00 | 889,200 | 0 |
| 09-Jan-2023 | 575.00 | 595.00 | 575.00 | 580.00 | 1,118,200 | 0 |
| 06-Jan-2023 | 575.00 | 585.00 | 570.00 | 575.00 | 1,069,100 | 0 |
| 05-Jan-2023 | 600.00 | 610.00 | 565.00 | 575.00 | 6,032,300 | 0 |
| 04-Jan-2023 | 590.00 | 610.00 | 590.00 | 600.00 | 3,793,600 | 0 |
| 03-Jan-2023 | 575.00 | 595.00 | 570.00 | 590.00 | 3,287,800 | 0 |
| 02-Jan-2023 | 580.00 | 590.00 | 570.00 | 575.00 | 3,632,800 | 0 |
| 30-Dec-2022 | 595.00 | 595.00 | 575.00 | 585.00 | 4,856,200 | 0 |
| 29-Dec-2022 | 575.00 | 595.00 | 570.00 | 585.00 | 5,371,300 | 0 |
| 28-Dec-2022 | 585.00 | 585.00 | 575.00 | 575.00 | 9,652,300 | 0 |
| 27-Dec-2022 | 585.00 | 590.00 | 570.00 | 585.00 | 3,828,200 | 0 |
| 26-Dec-2022 | 580.00 | 590.00 | 575.00 | 585.00 | 8,824,100 | 0 |
| 23-Dec-2022 | 580.00 | 585.00 | 570.00 | 580.00 | 9,417,700 | 0 |
| 22-Dec-2022 | 570.00 | 580.00 | 560.00 | 580.00 | 19,098,700 | 0 |
| 21-Dec-2022 | 600.00 | 605.00 | 560.00 | 560.00 | 25,816,200 | 0 |
| 20-Dec-2022 | 600.00 | 615.00 | 595.00 | 600.00 | 13,967,600 | 0 |
| 19-Dec-2022 | 600.00 | 620.00 | 600.00 | 600.00 | 9,887,900 | 0 |
| 16-Dec-2022 | 605.00 | 610.00 | 595.00 | 600.00 | 6,953,000 | 0 |
| 15-Dec-2022 | 595.00 | 610.00 | 595.00 | 605.00 | 10,564,600 | 0 |
| 14-Dec-2022 | 610.00 | 615.00 | 590.00 | 595.00 | 17,269,800 | 0 |
| 13-Dec-2022 | 635.00 | 635.00 | 605.00 | 610.00 | 12,383,100 | 0 |
| 12-Dec-2022 | 580.00 | 630.00 | 580.00 | 625.00 | 19,615,100 | 0 |
| 09-Dec-2022 | 610.00 | 610.00 | 575.00 | 580.00 | 16,017,800 | 0 |
| 08-Dec-2022 | 610.00 | 610.00 | 590.00 | 600.00 | 15,938,900 | 0 |
| 07-Dec-2022 | 625.00 | 630.00 | 605.00 | 610.00 | 13,626,800 | 0 |
| 06-Dec-2022 | 620.00 | 635.00 | 610.00 | 625.00 | 12,530,000 | 0 |
| 05-Dec-2022 | 655.00 | 670.00 | 610.00 | 620.00 | 28,207,200 | 0 |
| 02-Dec-2022 | 680.00 | 685.00 | 655.00 | 655.00 | 12,652,400 | 0 |
| 01-Dec-2022 | 675.00 | 685.00 | 665.00 | 680.00 | 25,017,000 | 0 |
| 30-Nov-2022 | 675.00 | 680.00 | 670.00 | 675.00 | 10,114,800 | 0 |
| 29-Nov-2022 | 665.00 | 675.00 | 660.00 | 675.00 | 15,680,100 | 0 |
| 28-Nov-2022 | 670.00 | 675.00 | 660.00 | 665.00 | 11,134,600 | 0 |
| 25-Nov-2022 | 690.00 | 690.00 | 650.00 | 660.00 | 11,847,400 | 0 |
| 24-Nov-2022 | 685.00 | 690.00 | 670.00 | 680.00 | 14,010,000 | 0 |
| 23-Nov-2022 | 675.00 | 685.00 | 665.00 | 680.00 | 12,650,300 | 0 |
| 22-Nov-2022 | 655.00 | 680.00 | 650.00 | 670.00 | 24,975,200 | 0 |
| 21-Nov-2022 | 620.00 | 655.00 | 615.00 | 650.00 | 28,615,700 | 0 |
| 18-Nov-2022 | 610.00 | 625.00 | 610.00 | 620.00 | 19,609,500 | 0 |
| 17-Nov-2022 | 625.00 | 625.00 | 610.00 | 610.00 | 23,758,000 | 0 |
| 16-Nov-2022 | 630.00 | 630.00 | 615.00 | 625.00 | 21,168,000 | 0 |
| 15-Nov-2022 | 625.00 | 630.00 | 615.00 | 630.00 | 20,165,200 | 0 |
| 14-Nov-2022 | 635.00 | 635.00 | 620.00 | 625.00 | 21,185,400 | 0 |
| 11-Nov-2022 | 640.00 | 640.00 | 615.00 | 635.00 | 24,153,100 | 0 |
| 10-Nov-2022 | 650.00 | 655.00 | 630.00 | 640.00 | 21,250,000 | 0 |
| 09-Nov-2022 | 640.00 | 655.00 | 635.00 | 645.00 | 17,093,600 | 0 |
| 08-Nov-2022 | 655.00 | 665.00 | 640.00 | 650.00 | 23,930,600 | 0 |
| 07-Nov-2022 | 645.00 | 665.00 | 645.00 | 650.00 | 17,209,900 | 0 |
| 04-Nov-2022 | 650.00 | 665.00 | 640.00 | 645.00 | 26,566,200 | 0 |
| 03-Nov-2022 | 650.00 | 660.00 | 640.00 | 650.00 | 23,690,600 | 0 |
| 02-Nov-2022 | 645.00 | 660.00 | 635.00 | 650.00 | 24,860,700 | 0 |
| 01-Nov-2022 | 645.00 | 645.00 | 630.00 | 645.00 | 22,327,800 | 0 |
| 31-Oct-2022 | 635.00 | 645.00 | 620.00 | 640.00 | 23,995,700 | 0 |
| 28-Oct-2022 | 655.00 | 660.00 | 620.00 | 630.00 | 31,564,000 | 0 |
| 27-Oct-2022 | 680.00 | 700.00 | 645.00 | 650.00 | 37,244,900 | 0 |