| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 870.00 | 900.00 | 860.00 | 900.00 | 57,785,300 | 0 |
| 15-Mar-2023 | 870.00 | 885.00 | 855.00 | 870.00 | 41,266,800 | 0 |
| 14-Mar-2023 | 860.00 | 865.00 | 840.00 | 865.00 | 49,443,200 | 0 |
| 13-Mar-2023 | 850.00 | 860.00 | 835.00 | 855.00 | 47,200,800 | 0 |
| 10-Mar-2023 | 840.00 | 850.00 | 830.00 | 850.00 | 46,149,100 | 0 |
| 09-Mar-2023 | 825.00 | 845.00 | 820.00 | 840.00 | 39,207,400 | 0 |
| 08-Mar-2023 | 830.00 | 835.00 | 810.00 | 825.00 | 20,479,100 | 0 |
| 07-Mar-2023 | 830.00 | 835.00 | 815.00 | 825.00 | 35,500,600 | 0 |
| 06-Mar-2023 | 850.00 | 855.00 | 815.00 | 830.00 | 38,891,600 | 0 |
| 03-Mar-2023 | 835.00 | 890.00 | 805.00 | 850.00 | 26,383,300 | 0 |
| 02-Mar-2023 | 860.00 | 860.00 | 790.00 | 835.00 | 29,162,400 | 0 |
| 01-Mar-2023 | 860.00 | 905.00 | 835.00 | 835.00 | 37,177,600 | 0 |
| 28-Feb-2023 | 790.00 | 860.00 | 760.00 | 860.00 | 31,403,600 | 0 |
| 27-Feb-2023 | 725.00 | 795.00 | 705.00 | 790.00 | 32,491,800 | 0 |
| 24-Feb-2023 | 725.00 | 745.00 | 705.00 | 725.00 | 16,181,200 | 0 |
| 23-Feb-2023 | 760.00 | 760.00 | 705.00 | 735.00 | 15,681,100 | 0 |
| 22-Feb-2023 | 810.00 | 810.00 | 750.00 | 755.00 | 13,787,100 | 0 |
| 21-Feb-2023 | 730.00 | 785.00 | 720.00 | 785.00 | 25,560,500 | 0 |
| 20-Feb-2023 | 650.00 | 715.00 | 650.00 | 715.00 | 24,225,300 | 0 |
| 17-Feb-2023 | 655.00 | 665.00 | 630.00 | 650.00 | 20,648,100 | 0 |
| 16-Feb-2023 | 630.00 | 655.00 | 620.00 | 655.00 | 16,244,600 | 0 |
| 15-Feb-2023 | 585.00 | 645.00 | 540.00 | 625.00 | 11,663,000 | 0 |
| 14-Feb-2023 | 600.00 | 600.00 | 590.00 | 595.00 | 679,600 | 0 |
| 13-Feb-2023 | 600.00 | 600.00 | 590.00 | 600.00 | 251,300 | 0 |
| 10-Feb-2023 | 600.00 | 600.00 | 590.00 | 600.00 | 119,000 | 0 |
| 09-Feb-2023 | 600.00 | 605.00 | 585.00 | 600.00 | 900,100 | 0 |
| 08-Feb-2023 | 610.00 | 615.00 | 585.00 | 600.00 | 297,000 | 0 |
| 07-Feb-2023 | 610.00 | 620.00 | 590.00 | 610.00 | 297,900 | 0 |
| 06-Feb-2023 | 640.00 | 645.00 | 600.00 | 610.00 | 2,827,800 | 0 |
| 03-Feb-2023 | 625.00 | 645.00 | 605.00 | 645.00 | 2,570,500 | 0 |
| 02-Feb-2023 | 570.00 | 645.00 | 565.00 | 645.00 | 7,628,300 | 0 |
| 01-Feb-2023 | 635.00 | 635.00 | 590.00 | 590.00 | 5,087,200 | 0 |
| 31-Jan-2023 | 620.00 | 630.00 | 590.00 | 630.00 | 3,837,800 | 0 |
| 30-Jan-2023 | 620.00 | 620.00 | 600.00 | 600.00 | 107,900 | 0 |
| 27-Jan-2023 | 620.00 | 620.00 | 560.00 | 620.00 | 2,985,800 | 0 |
| 26-Jan-2023 | 620.00 | 625.00 | 600.00 | 620.00 | 225,500 | 0 |
| 25-Jan-2023 | 620.00 | 625.00 | 605.00 | 620.00 | 333,300 | 0 |
| 24-Jan-2023 | 620.00 | 620.00 | 595.00 | 620.00 | 191,100 | 0 |
| 20-Jan-2023 | 610.00 | 640.00 | 580.00 | 620.00 | 858,400 | 0 |
| 19-Jan-2023 | 645.00 | 650.00 | 610.00 | 610.00 | 397,500 | 0 |
| 18-Jan-2023 | 655.00 | 655.00 | 640.00 | 645.00 | 58,200 | 0 |
| 17-Jan-2023 | 650.00 | 655.00 | 645.00 | 655.00 | 709,500 | 0 |
| 16-Jan-2023 | 645.00 | 650.00 | 640.00 | 650.00 | 87,600 | 0 |
| 13-Jan-2023 | 625.00 | 645.00 | 620.00 | 645.00 | 339,200 | 0 |
| 12-Jan-2023 | 635.00 | 635.00 | 575.00 | 635.00 | 1,493,300 | 0 |
| 11-Jan-2023 | 635.00 | 640.00 | 605.00 | 635.00 | 310,500 | 0 |
| 10-Jan-2023 | 640.00 | 645.00 | 620.00 | 640.00 | 366,100 | 0 |
| 09-Jan-2023 | 630.00 | 645.00 | 630.00 | 640.00 | 470,000 | 0 |
| 06-Jan-2023 | 630.00 | 635.00 | 620.00 | 630.00 | 272,000 | 0 |
| 05-Jan-2023 | 625.00 | 630.00 | 620.00 | 630.00 | 166,100 | 0 |
| 04-Jan-2023 | 630.00 | 630.00 | 620.00 | 625.00 | 271,600 | 0 |
| 03-Jan-2023 | 630.00 | 630.00 | 620.00 | 630.00 | 264,900 | 0 |
| 02-Jan-2023 | 620.00 | 630.00 | 615.00 | 630.00 | 264,500 | 0 |
| 30-Dec-2022 | 605.00 | 620.00 | 600.00 | 620.00 | 531,100 | 0 |
| 29-Dec-2022 | 615.00 | 615.00 | 585.00 | 600.00 | 342,300 | 0 |
| 28-Dec-2022 | 600.00 | 650.00 | 590.00 | 605.00 | 382,600 | 0 |
| 27-Dec-2022 | 585.00 | 595.00 | 580.00 | 595.00 | 311,400 | 0 |
| 26-Dec-2022 | 590.00 | 590.00 | 575.00 | 585.00 | 69,500 | 0 |
| 23-Dec-2022 | 570.00 | 590.00 | 570.00 | 590.00 | 187,700 | 0 |
| 22-Dec-2022 | 580.00 | 580.00 | 555.00 | 575.00 | 539,500 | 0 |
| 21-Dec-2022 | 585.00 | 585.00 | 570.00 | 580.00 | 78,100 | 0 |
| 20-Dec-2022 | 575.00 | 590.00 | 550.00 | 585.00 | 369,000 | 0 |
| 19-Dec-2022 | 560.00 | 575.00 | 535.00 | 575.00 | 378,300 | 0 |
| 16-Dec-2022 | 555.00 | 560.00 | 555.00 | 560.00 | 34,600 | 0 |
| 15-Dec-2022 | 570.00 | 570.00 | 550.00 | 565.00 | 370,700 | 0 |
| 14-Dec-2022 | 530.00 | 575.00 | 530.00 | 570.00 | 584,800 | 0 |
| 13-Dec-2022 | 535.00 | 555.00 | 535.00 | 555.00 | 246,500 | 0 |
| 12-Dec-2022 | 535.00 | 545.00 | 525.00 | 545.00 | 127,300 | 0 |
| 09-Dec-2022 | 530.00 | 535.00 | 510.00 | 535.00 | 89,000 | 0 |
| 08-Dec-2022 | 525.00 | 540.00 | 525.00 | 530.00 | 124,900 | 0 |
| 07-Dec-2022 | 545.00 | 545.00 | 515.00 | 530.00 | 171,100 | 0 |
| 06-Dec-2022 | 555.00 | 555.00 | 525.00 | 535.00 | 202,300 | 0 |
| 05-Dec-2022 | 550.00 | 555.00 | 515.00 | 555.00 | 310,500 | 0 |
| 02-Dec-2022 | 540.00 | 590.00 | 520.00 | 550.00 | 254,100 | 0 |
| 01-Dec-2022 | 555.00 | 560.00 | 520.00 | 540.00 | 413,700 | 0 |
| 30-Nov-2022 | 540.00 | 555.00 | 520.00 | 555.00 | 656,500 | 0 |
| 29-Nov-2022 | 520.00 | 535.00 | 510.00 | 535.00 | 433,400 | 0 |
| 28-Nov-2022 | 520.00 | 520.00 | 515.00 | 520.00 | 85,500 | 0 |
| 25-Nov-2022 | 530.00 | 530.00 | 515.00 | 525.00 | 146,900 | 0 |
| 24-Nov-2022 | 515.00 | 530.00 | 505.00 | 530.00 | 77,300 | 0 |
| 23-Nov-2022 | 515.00 | 520.00 | 500.00 | 515.00 | 365,800 | 0 |
| 22-Nov-2022 | 560.00 | 560.00 | 515.00 | 515.00 | 425,600 | 0 |
| 21-Nov-2022 | 505.00 | 520.00 | 498.00 | 520.00 | 295,200 | 0 |
| 18-Nov-2022 | 500.00 | 515.00 | 498.00 | 510.00 | 258,500 | 0 |
| 17-Nov-2022 | 515.00 | 515.00 | 496.00 | 505.00 | 199,500 | 0 |
| 16-Nov-2022 | 500.00 | 515.00 | 498.00 | 510.00 | 67,400 | 0 |
| 15-Nov-2022 | 510.00 | 515.00 | 500.00 | 500.00 | 165,100 | 0 |
| 14-Nov-2022 | 498.00 | 525.00 | 490.00 | 510.00 | 415,600 | 0 |
| 11-Nov-2022 | 498.00 | 500.00 | 492.00 | 498.00 | 191,800 | 0 |
| 10-Nov-2022 | 500.00 | 520.00 | 498.00 | 500.00 | 220,700 | 0 |
| 09-Nov-2022 | 525.00 | 550.00 | 492.00 | 500.00 | 560,000 | 0 |
| 08-Nov-2022 | 535.00 | 555.00 | 515.00 | 530.00 | 233,400 | 0 |
| 07-Nov-2022 | 520.00 | 560.00 | 494.00 | 535.00 | 391,200 | 0 |
| 04-Nov-2022 | 510.00 | 520.00 | 494.00 | 520.00 | 723,400 | 0 |
| 03-Nov-2022 | 515.00 | 540.00 | 498.00 | 530.00 | 1,027,900 | 0 |
| 02-Nov-2022 | 560.00 | 560.00 | 520.00 | 545.00 | 1,401,300 | 0 |
| 01-Nov-2022 | 560.00 | 575.00 | 520.00 | 560.00 | 5,861,900 | 0 |
| 31-Oct-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 0 |
| 28-Oct-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 0 |
| 27-Oct-2022 | 575.00 | 575.00 | 575.00 | 575.00 | 0 | 0 |