| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 600.00 | 615.00 | 595.00 | 610.00 | 6,227,500 | 0 |
| 15-Mar-2023 | 560.00 | 590.00 | 560.00 | 590.00 | 8,059,900 | 0 |
| 14-Mar-2023 | 560.00 | 580.00 | 540.00 | 550.00 | 12,393,900 | 0 |
| 13-Mar-2023 | 545.00 | 570.00 | 535.00 | 560.00 | 4,830,800 | 0 |
| 10-Mar-2023 | 545.00 | 555.00 | 535.00 | 545.00 | 5,213,700 | 0 |
| 09-Mar-2023 | 510.00 | 565.00 | 510.00 | 545.00 | 8,296,200 | 0 |
| 08-Mar-2023 | 535.00 | 535.00 | 510.00 | 510.00 | 4,467,200 | 0 |
| 07-Mar-2023 | 550.00 | 550.00 | 530.00 | 535.00 | 4,257,300 | 0 |
| 06-Mar-2023 | 545.00 | 555.00 | 540.00 | 550.00 | 3,248,500 | 0 |
| 03-Mar-2023 | 540.00 | 550.00 | 530.00 | 550.00 | 3,108,600 | 0 |
| 02-Mar-2023 | 550.00 | 565.00 | 540.00 | 540.00 | 3,999,600 | 0 |
| 01-Mar-2023 | 550.00 | 550.00 | 535.00 | 550.00 | 2,781,600 | 0 |
| 28-Feb-2023 | 555.00 | 555.00 | 545.00 | 550.00 | 3,093,400 | 0 |
| 27-Feb-2023 | 555.00 | 560.00 | 550.00 | 555.00 | 2,716,000 | 0 |
| 24-Feb-2023 | 540.00 | 555.00 | 535.00 | 555.00 | 3,076,300 | 0 |
| 23-Feb-2023 | 550.00 | 555.00 | 535.00 | 540.00 | 2,525,500 | 0 |
| 22-Feb-2023 | 550.00 | 565.00 | 540.00 | 550.00 | 3,530,600 | 0 |
| 21-Feb-2023 | 565.00 | 565.00 | 550.00 | 550.00 | 4,910,200 | 0 |
| 20-Feb-2023 | 580.00 | 580.00 | 560.00 | 565.00 | 2,076,200 | 0 |
| 17-Feb-2023 | 555.00 | 580.00 | 550.00 | 580.00 | 4,453,800 | 0 |
| 16-Feb-2023 | 555.00 | 555.00 | 530.00 | 555.00 | 4,996,400 | 0 |
| 15-Feb-2023 | 565.00 | 565.00 | 550.00 | 555.00 | 1,236,800 | 0 |
| 14-Feb-2023 | 565.00 | 570.00 | 555.00 | 565.00 | 3,954,200 | 0 |
| 13-Feb-2023 | 580.00 | 580.00 | 565.00 | 565.00 | 938,900 | 0 |
| 10-Feb-2023 | 595.00 | 595.00 | 565.00 | 580.00 | 6,372,700 | 0 |
| 09-Feb-2023 | 575.00 | 600.00 | 565.00 | 595.00 | 5,766,700 | 0 |
| 08-Feb-2023 | 575.00 | 580.00 | 565.00 | 575.00 | 961,600 | 0 |
| 07-Feb-2023 | 570.00 | 585.00 | 545.00 | 570.00 | 5,234,800 | 0 |
| 06-Feb-2023 | 585.00 | 585.00 | 560.00 | 560.00 | 1,586,500 | 0 |
| 03-Feb-2023 | 610.00 | 610.00 | 580.00 | 585.00 | 1,555,500 | 0 |
| 02-Feb-2023 | 575.00 | 660.00 | 575.00 | 610.00 | 9,420,000 | 0 |
| 01-Feb-2023 | 585.00 | 590.00 | 565.00 | 575.00 | 3,230,900 | 0 |
| 31-Jan-2023 | 585.00 | 590.00 | 560.00 | 585.00 | 2,349,500 | 0 |
| 30-Jan-2023 | 605.00 | 610.00 | 580.00 | 585.00 | 5,464,400 | 0 |
| 27-Jan-2023 | 498.00 | 615.00 | 496.00 | 600.00 | 17,485,000 | 0 |
| 26-Jan-2023 | 488.00 | 500.00 | 488.00 | 498.00 | 1,903,500 | 0 |
| 25-Jan-2023 | 500.00 | 500.00 | 468.00 | 488.00 | 10,302,200 | 0 |
| 24-Jan-2023 | 525.00 | 530.00 | 498.00 | 500.00 | 6,729,900 | 0 |
| 20-Jan-2023 | 520.00 | 535.00 | 515.00 | 525.00 | 3,267,100 | 0 |
| 19-Jan-2023 | 545.00 | 555.00 | 520.00 | 520.00 | 4,263,400 | 0 |
| 18-Jan-2023 | 560.00 | 560.00 | 535.00 | 545.00 | 1,425,500 | 0 |
| 17-Jan-2023 | 550.00 | 550.00 | 545.00 | 550.00 | 622,000 | 0 |
| 16-Jan-2023 | 550.00 | 550.00 | 545.00 | 550.00 | 588,900 | 0 |
| 13-Jan-2023 | 545.00 | 550.00 | 545.00 | 550.00 | 742,600 | 0 |
| 12-Jan-2023 | 550.00 | 550.00 | 545.00 | 550.00 | 2,004,000 | 0 |
| 11-Jan-2023 | 555.00 | 555.00 | 545.00 | 550.00 | 1,144,600 | 0 |
| 10-Jan-2023 | 555.00 | 555.00 | 545.00 | 555.00 | 1,786,400 | 0 |
| 09-Jan-2023 | 565.00 | 565.00 | 545.00 | 555.00 | 3,134,500 | 0 |
| 06-Jan-2023 | 565.00 | 595.00 | 560.00 | 565.00 | 5,526,000 | 0 |
| 05-Jan-2023 | 590.00 | 590.00 | 565.00 | 565.00 | 3,591,000 | 0 |
| 04-Jan-2023 | 610.00 | 610.00 | 590.00 | 590.00 | 4,393,200 | 0 |
| 03-Jan-2023 | 625.00 | 635.00 | 610.00 | 610.00 | 8,909,500 | 0 |
| 02-Jan-2023 | 625.00 | 625.00 | 610.00 | 625.00 | 3,200,800 | 0 |
| 30-Dec-2022 | 630.00 | 630.00 | 620.00 | 625.00 | 5,554,100 | 0 |
| 29-Dec-2022 | 630.00 | 630.00 | 625.00 | 630.00 | 907,500 | 0 |
| 28-Dec-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 3,968,400 | 0 |
| 27-Dec-2022 | 625.00 | 630.00 | 620.00 | 630.00 | 2,168,200 | 0 |
| 26-Dec-2022 | 630.00 | 645.00 | 625.00 | 625.00 | 6,367,500 | 0 |
| 23-Dec-2022 | 635.00 | 650.00 | 630.00 | 630.00 | 7,988,000 | 0 |
| 22-Dec-2022 | 640.00 | 645.00 | 625.00 | 635.00 | 3,180,200 | 0 |
| 21-Dec-2022 | 630.00 | 650.00 | 625.00 | 640.00 | 4,857,700 | 0 |
| 20-Dec-2022 | 625.00 | 630.00 | 620.00 | 630.00 | 1,615,800 | 0 |
| 19-Dec-2022 | 630.00 | 630.00 | 625.00 | 625.00 | 939,500 | 0 |
| 16-Dec-2022 | 630.00 | 635.00 | 625.00 | 630.00 | 1,692,400 | 0 |
| 15-Dec-2022 | 625.00 | 635.00 | 625.00 | 630.00 | 1,424,800 | 0 |
| 14-Dec-2022 | 630.00 | 630.00 | 620.00 | 630.00 | 4,529,000 | 0 |
| 13-Dec-2022 | 650.00 | 655.00 | 630.00 | 630.00 | 8,560,100 | 0 |
| 12-Dec-2022 | 650.00 | 665.00 | 640.00 | 655.00 | 8,257,000 | 0 |
| 09-Dec-2022 | 655.00 | 660.00 | 645.00 | 650.00 | 4,828,700 | 0 |
| 08-Dec-2022 | 675.00 | 675.00 | 640.00 | 655.00 | 8,099,200 | 0 |
| 07-Dec-2022 | 680.00 | 685.00 | 660.00 | 675.00 | 7,678,700 | 0 |
| 06-Dec-2022 | 655.00 | 685.00 | 650.00 | 680.00 | 13,370,000 | 0 |
| 05-Dec-2022 | 675.00 | 675.00 | 650.00 | 660.00 | 6,819,700 | 0 |
| 02-Dec-2022 | 675.00 | 700.00 | 670.00 | 675.00 | 10,342,000 | 0 |
| 01-Dec-2022 | 700.00 | 705.00 | 680.00 | 680.00 | 9,444,200 | 0 |
| 30-Nov-2022 | 695.00 | 700.00 | 685.00 | 685.00 | 8,789,100 | 0 |
| 29-Nov-2022 | 675.00 | 700.00 | 670.00 | 690.00 | 22,586,900 | 0 |
| 28-Nov-2022 | 675.00 | 755.00 | 640.00 | 675.00 | 99,910,000 | 0 |
| 25-Nov-2022 | 660.00 | 670.00 | 655.00 | 670.00 | 9,929,500 | 0 |
| 24-Nov-2022 | 655.00 | 665.00 | 640.00 | 660.00 | 12,601,400 | 0 |
| 23-Nov-2022 | 655.00 | 675.00 | 630.00 | 655.00 | 23,766,500 | 0 |
| 22-Nov-2022 | 635.00 | 660.00 | 630.00 | 655.00 | 14,845,100 | 0 |
| 21-Nov-2022 | 620.00 | 640.00 | 615.00 | 635.00 | 11,125,300 | 0 |
| 18-Nov-2022 | 610.00 | 630.00 | 605.00 | 620.00 | 9,150,700 | 0 |
| 17-Nov-2022 | 650.00 | 650.00 | 605.00 | 610.00 | 15,451,600 | 0 |
| 16-Nov-2022 | 655.00 | 655.00 | 635.00 | 650.00 | 9,824,200 | 0 |
| 15-Nov-2022 | 650.00 | 660.00 | 640.00 | 655.00 | 11,481,700 | 0 |
| 14-Nov-2022 | 640.00 | 675.00 | 635.00 | 645.00 | 31,728,100 | 0 |
| 11-Nov-2022 | 645.00 | 645.00 | 640.00 | 640.00 | 3,465,700 | 0 |
| 10-Nov-2022 | 650.00 | 670.00 | 630.00 | 645.00 | 23,683,500 | 0 |
| 09-Nov-2022 | 650.00 | 665.00 | 640.00 | 655.00 | 37,967,300 | 0 |
| 08-Nov-2022 | 615.00 | 655.00 | 610.00 | 645.00 | 38,057,000 | 0 |
| 07-Nov-2022 | 625.00 | 635.00 | 610.00 | 620.00 | 11,055,700 | 0 |
| 04-Nov-2022 | 625.00 | 635.00 | 600.00 | 625.00 | 19,542,900 | 0 |
| 03-Nov-2022 | 620.00 | 635.00 | 605.00 | 625.00 | 24,440,100 | 0 |
| 02-Nov-2022 | 595.00 | 625.00 | 580.00 | 620.00 | 42,636,400 | 0 |
| 01-Nov-2022 | 565.00 | 590.00 | 545.00 | 590.00 | 49,151,800 | 0 |
| 31-Oct-2022 | 570.00 | 575.00 | 560.00 | 565.00 | 6,310,100 | 0 |
| 28-Oct-2022 | 605.00 | 620.00 | 565.00 | 570.00 | 10,479,500 | 0 |
| 27-Oct-2022 | 620.00 | 620.00 | 605.00 | 605.00 | 8,063,300 | 0 |