| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 256.00 | 256.00 | 212.00 | 212.00 | 13,879,500 | 0 |
| 15-Mar-2023 | 228.00 | 234.00 | 216.00 | 234.00 | 3,394,700 | 0 |
| 14-Mar-2023 | 196.00 | 214.00 | 191.00 | 214.00 | 4,186,900 | 0 |
| 13-Mar-2023 | 192.00 | 208.00 | 190.00 | 196.00 | 2,244,700 | 0 |
| 10-Mar-2023 | 195.00 | 200.00 | 176.00 | 192.00 | 2,399,100 | 0 |
| 09-Mar-2023 | 198.00 | 234.00 | 195.00 | 195.00 | 12,850,000 | 0 |
| 08-Mar-2023 | 238.00 | 258.00 | 216.00 | 216.00 | 5,199,400 | 0 |
| 07-Mar-2023 | 218.00 | 238.00 | 218.00 | 238.00 | 9,470,200 | 0 |
| 06-Mar-2023 | 200.00 | 218.00 | 181.00 | 218.00 | 2,418,100 | 0 |
| 03-Mar-2023 | 190.00 | 199.00 | 181.00 | 199.00 | 2,729,400 | 0 |
| 02-Mar-2023 | 165.00 | 181.00 | 165.00 | 181.00 | 2,825,900 | 0 |
| 01-Mar-2023 | 172.00 | 179.00 | 165.00 | 165.00 | 1,013,900 | 0 |
| 28-Feb-2023 | 174.00 | 178.00 | 159.00 | 172.00 | 1,454,700 | 0 |
| 27-Feb-2023 | 184.00 | 202.00 | 175.00 | 175.00 | 6,521,600 | 0 |
| 24-Feb-2023 | 168.00 | 184.00 | 161.00 | 184.00 | 10,823,100 | 0 |
| 23-Feb-2023 | 167.00 | 183.00 | 160.00 | 168.00 | 1,567,500 | 0 |
| 22-Feb-2023 | 160.00 | 173.00 | 159.00 | 167.00 | 810,100 | 0 |
| 21-Feb-2023 | 156.00 | 159.00 | 147.00 | 159.00 | 2,157,500 | 0 |
| 20-Feb-2023 | 140.00 | 154.00 | 137.00 | 154.00 | 3,356,200 | 0 |
| 17-Feb-2023 | 139.00 | 150.00 | 139.00 | 140.00 | 1,295,900 | 0 |
| 16-Feb-2023 | 155.00 | 162.00 | 138.00 | 139.00 | 11,056,900 | 0 |
| 15-Feb-2023 | 141.00 | 150.00 | 139.00 | 150.00 | 3,373,900 | 0 |
| 14-Feb-2023 | 130.00 | 137.00 | 125.00 | 137.00 | 3,754,900 | 0 |
| 13-Feb-2023 | 112.00 | 125.00 | 112.00 | 125.00 | 1,405,700 | 0 |
| 10-Feb-2023 | 122.00 | 124.00 | 110.00 | 114.00 | 2,542,200 | 0 |
| 09-Feb-2023 | 134.00 | 140.00 | 122.00 | 122.00 | 960,100 | 0 |
| 08-Feb-2023 | 136.00 | 145.00 | 127.00 | 135.00 | 313,500 | 0 |
| 07-Feb-2023 | 146.00 | 146.00 | 135.00 | 139.00 | 1,509,700 | 0 |
| 06-Feb-2023 | 147.00 | 160.00 | 137.00 | 142.00 | 7,833,400 | 0 |
| 03-Feb-2023 | 139.00 | 148.00 | 135.00 | 146.00 | 2,111,300 | 0 |
| 02-Feb-2023 | 120.00 | 136.00 | 120.00 | 136.00 | 3,236,800 | 0 |
| 01-Feb-2023 | 120.00 | 129.00 | 120.00 | 124.00 | 1,159,700 | 0 |
| 31-Jan-2023 | 124.00 | 134.00 | 118.00 | 120.00 | 8,347,200 | 0 |
| 30-Jan-2023 | 113.00 | 124.00 | 106.00 | 124.00 | 1,744,600 | 0 |
| 27-Jan-2023 | 120.00 | 123.00 | 113.00 | 113.00 | 1,206,600 | 0 |
| 26-Jan-2023 | 107.00 | 116.00 | 101.00 | 116.00 | 4,506,400 | 0 |
| 25-Jan-2023 | 117.00 | 123.00 | 104.00 | 106.00 | 5,148,800 | 0 |
| 24-Jan-2023 | 102.00 | 113.00 | 101.00 | 113.00 | 23,218,700 | 0 |
| 20-Jan-2023 | 102.00 | 103.00 | 100.00 | 103.00 | 1,373,800 | 0 |
| 19-Jan-2023 | 108.00 | 113.00 | 99.00 | 103.00 | 23,270,300 | 0 |
| 18-Jan-2023 | 102.00 | 108.00 | 98.00 | 108.00 | 12,849,400 | 0 |
| 17-Jan-2023 | 93.00 | 99.00 | 92.00 | 99.00 | 8,693,100 | 0 |
| 16-Jan-2023 | 81.00 | 90.00 | 81.00 | 90.00 | 1,883,500 | 0 |
| 13-Jan-2023 | 79.00 | 82.00 | 79.00 | 82.00 | 565,700 | 0 |
| 12-Jan-2023 | 77.00 | 82.00 | 77.00 | 80.00 | 291,900 | 0 |
| 11-Jan-2023 | 80.00 | 81.00 | 77.00 | 81.00 | 496,100 | 0 |
| 10-Jan-2023 | 79.00 | 80.00 | 78.00 | 80.00 | 105,300 | 0 |
| 09-Jan-2023 | 81.00 | 82.00 | 78.00 | 78.00 | 279,900 | 0 |
| 06-Jan-2023 | 83.00 | 83.00 | 80.00 | 82.00 | 108,800 | 0 |
| 05-Jan-2023 | 83.00 | 84.00 | 80.00 | 82.00 | 218,700 | 0 |
| 04-Jan-2023 | 83.00 | 85.00 | 80.00 | 83.00 | 623,300 | 0 |
| 03-Jan-2023 | 84.00 | 85.00 | 83.00 | 83.00 | 330,200 | 0 |
| 02-Jan-2023 | 86.00 | 86.00 | 82.00 | 85.00 | 421,700 | 0 |
| 30-Dec-2022 | 85.00 | 88.00 | 84.00 | 86.00 | 239,100 | 0 |
| 29-Dec-2022 | 84.00 | 86.00 | 84.00 | 86.00 | 56,200 | 0 |
| 28-Dec-2022 | 87.00 | 88.00 | 84.00 | 86.00 | 86,200 | 0 |
| 27-Dec-2022 | 87.00 | 90.00 | 85.00 | 88.00 | 61,600 | 0 |
| 26-Dec-2022 | 88.00 | 88.00 | 84.00 | 84.00 | 85,300 | 0 |
| 23-Dec-2022 | 90.00 | 90.00 | 86.00 | 89.00 | 277,000 | 0 |
| 22-Dec-2022 | 90.00 | 91.00 | 88.00 | 89.00 | 115,800 | 0 |
| 21-Dec-2022 | 91.00 | 91.00 | 87.00 | 90.00 | 64,000 | 0 |
| 20-Dec-2022 | 91.00 | 91.00 | 88.00 | 90.00 | 69,500 | 0 |
| 19-Dec-2022 | 87.00 | 92.00 | 86.00 | 90.00 | 635,000 | 0 |
| 16-Dec-2022 | 86.00 | 90.00 | 86.00 | 87.00 | 122,600 | 0 |
| 15-Dec-2022 | 86.00 | 87.00 | 84.00 | 87.00 | 94,800 | 0 |
| 14-Dec-2022 | 88.00 | 88.00 | 83.00 | 87.00 | 391,300 | 0 |
| 13-Dec-2022 | 86.00 | 88.00 | 86.00 | 87.00 | 247,800 | 0 |
| 12-Dec-2022 | 86.00 | 90.00 | 85.00 | 86.00 | 127,300 | 0 |
| 09-Dec-2022 | 87.00 | 90.00 | 85.00 | 90.00 | 80,400 | 0 |
| 08-Dec-2022 | 88.00 | 88.00 | 84.00 | 87.00 | 115,600 | 0 |
| 07-Dec-2022 | 89.00 | 90.00 | 86.00 | 90.00 | 21,100 | 0 |
| 06-Dec-2022 | 90.00 | 91.00 | 85.00 | 89.00 | 259,900 | 0 |
| 05-Dec-2022 | 88.00 | 92.00 | 86.00 | 90.00 | 227,300 | 0 |
| 02-Dec-2022 | 91.00 | 91.00 | 85.00 | 89.00 | 1,172,200 | 0 |
| 01-Dec-2022 | 91.00 | 92.00 | 89.00 | 91.00 | 302,500 | 0 |
| 30-Nov-2022 | 92.00 | 92.00 | 88.00 | 91.00 | 530,700 | 0 |
| 29-Nov-2022 | 89.00 | 93.00 | 89.00 | 92.00 | 967,700 | 0 |
| 28-Nov-2022 | 95.00 | 95.00 | 89.00 | 90.00 | 2,099,700 | 0 |
| 25-Nov-2022 | 91.00 | 96.00 | 85.00 | 95.00 | 2,136,100 | 0 |
| 24-Nov-2022 | 90.00 | 91.00 | 85.00 | 90.00 | 952,800 | 0 |
| 23-Nov-2022 | 88.00 | 91.00 | 86.00 | 89.00 | 932,400 | 0 |
| 22-Nov-2022 | 91.00 | 93.00 | 86.00 | 88.00 | 1,259,400 | 0 |
| 21-Nov-2022 | 95.00 | 97.00 | 86.00 | 91.00 | 5,514,800 | 0 |
| 18-Nov-2022 | 88.00 | 92.00 | 84.00 | 92.00 | 8,848,300 | 0 |
| 17-Nov-2022 | 79.00 | 84.00 | 78.00 | 84.00 | 2,579,400 | 0 |
| 16-Nov-2022 | 76.00 | 77.00 | 74.00 | 77.00 | 734,000 | 0 |
| 15-Nov-2022 | 80.00 | 80.00 | 72.00 | 76.00 | 4,753,700 | 0 |
| 14-Nov-2022 | 82.00 | 84.00 | 80.00 | 80.00 | 689,200 | 0 |
| 11-Nov-2022 | 85.00 | 85.00 | 80.00 | 83.00 | 913,100 | 0 |
| 10-Nov-2022 | 87.00 | 87.00 | 85.00 | 85.00 | 270,900 | 0 |
| 09-Nov-2022 | 89.00 | 89.00 | 85.00 | 87.00 | 882,600 | 0 |
| 08-Nov-2022 | 91.00 | 93.00 | 88.00 | 88.00 | 354,200 | 0 |
| 07-Nov-2022 | 91.00 | 91.00 | 89.00 | 91.00 | 453,000 | 0 |
| 04-Nov-2022 | 93.00 | 93.00 | 90.00 | 90.00 | 138,800 | 0 |
| 03-Nov-2022 | 92.00 | 93.00 | 90.00 | 92.00 | 138,000 | 0 |
| 02-Nov-2022 | 92.00 | 93.00 | 92.00 | 92.00 | 423,200 | 0 |
| 01-Nov-2022 | 93.00 | 95.00 | 92.00 | 93.00 | 278,600 | 0 |
| 31-Oct-2022 | 93.00 | 94.00 | 92.00 | 93.00 | 237,200 | 0 |
| 28-Oct-2022 | 91.00 | 93.00 | 90.00 | 93.00 | 347,200 | 0 |
| 27-Oct-2022 | 91.00 | 93.00 | 89.00 | 91.00 | 254,000 | 0 |