| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 21-Mar-2023 | 70.00 | 73.00 | 67.00 | 70.00 | 119,295,500 | 0 |
| 20-Mar-2023 | 71.00 | 72.00 | 68.00 | 70.00 | 4,393,500 | 0 |
| 17-Mar-2023 | 70.00 | 72.00 | 66.00 | 71.00 | 53,965,300 | 0 |
| 16-Mar-2023 | 70.00 | 70.00 | 67.00 | 70.00 | 14,382,800 | 0 |
| 15-Mar-2023 | 76.00 | 77.00 | 71.00 | 71.00 | 48,976,300 | 0 |
| 14-Mar-2023 | 69.00 | 76.00 | 66.00 | 76.00 | 105,625,000 | 0 |
| 13-Mar-2023 | 73.00 | 73.00 | 70.00 | 70.00 | 5,707,700 | 0 |
| 10-Mar-2023 | 76.00 | 77.00 | 72.00 | 72.00 | 8,809,800 | 0 |
| 09-Mar-2023 | 76.00 | 80.00 | 76.00 | 76.00 | 6,101,900 | 0 |
| 08-Mar-2023 | 81.00 | 81.00 | 76.00 | 76.00 | 12,000,600 | 0 |
| 07-Mar-2023 | 83.00 | 85.00 | 80.00 | 80.00 | 57,292,700 | 0 |
| 06-Mar-2023 | 87.00 | 92.00 | 83.00 | 83.00 | 161,662,600 | 0 |
| 03-Mar-2023 | 85.00 | 93.00 | 81.00 | 89.00 | 127,839,000 | 0 |
| 02-Mar-2023 | 89.00 | 90.00 | 84.00 | 85.00 | 16,347,700 | 0 |
| 01-Mar-2023 | 75.00 | 89.00 | 75.00 | 88.00 | 165,543,100 | 0 |
| 28-Feb-2023 | 86.00 | 86.00 | 80.00 | 80.00 | 20,800,100 | 0 |
| 27-Feb-2023 | 84.00 | 90.00 | 84.00 | 86.00 | 64,159,900 | 0 |
| 24-Feb-2023 | 90.00 | 90.00 | 87.00 | 89.00 | 6,363,800 | 0 |
| 23-Feb-2023 | 92.00 | 93.00 | 88.00 | 89.00 | 10,287,400 | 0 |
| 22-Feb-2023 | 93.00 | 94.00 | 92.00 | 92.00 | 56,536,300 | 0 |
| 21-Feb-2023 | 95.00 | 95.00 | 93.00 | 93.00 | 5,425,600 | 0 |
| 20-Feb-2023 | 95.00 | 95.00 | 93.00 | 95.00 | 51,707,700 | 0 |
| 17-Feb-2023 | 92.00 | 97.00 | 90.00 | 94.00 | 35,346,200 | 0 |
| 16-Feb-2023 | 87.00 | 95.00 | 87.00 | 92.00 | 11,267,700 | 0 |
| 15-Feb-2023 | 96.00 | 97.00 | 93.00 | 93.00 | 53,875,500 | 0 |
| 14-Feb-2023 | 96.00 | 99.00 | 94.00 | 96.00 | 96,916,000 | 0 |
| 13-Feb-2023 | 98.00 | 99.00 | 93.00 | 95.00 | 11,088,800 | 0 |
| 10-Feb-2023 | 104.00 | 105.00 | 97.00 | 98.00 | 67,599,900 | 0 |
| 09-Feb-2023 | 100.00 | 104.00 | 96.00 | 104.00 | 30,711,300 | 0 |
| 08-Feb-2023 | 103.00 | 110.00 | 103.00 | 103.00 | 112,815,000 | 0 |
| 07-Feb-2023 | 113.00 | 115.00 | 109.00 | 110.00 | 100,743,900 | 0 |
| 06-Feb-2023 | 116.00 | 119.00 | 113.00 | 113.00 | 200,706,300 | 0 |
| 03-Feb-2023 | 115.00 | 118.00 | 112.00 | 116.00 | 176,316,400 | 0 |
| 02-Feb-2023 | 115.00 | 118.00 | 112.00 | 115.00 | 85,065,700 | 0 |
| 01-Feb-2023 | 115.00 | 116.00 | 112.00 | 113.00 | 67,920,100 | 0 |
| 31-Jan-2023 | 113.00 | 115.00 | 111.00 | 114.00 | 41,534,100 | 0 |
| 30-Jan-2023 | 114.00 | 115.00 | 112.00 | 113.00 | 5,536,100 | 0 |
| 27-Jan-2023 | 112.00 | 117.00 | 109.00 | 114.00 | 37,152,700 | 0 |
| 26-Jan-2023 | 115.00 | 116.00 | 109.00 | 112.00 | 13,621,500 | 0 |
| 25-Jan-2023 | 123.00 | 132.00 | 115.00 | 115.00 | 172,329,000 | 0 |
| 24-Jan-2023 | 110.00 | 128.00 | 110.00 | 123.00 | 55,649,800 | 0 |
| 20-Jan-2023 | 112.00 | 114.00 | 109.00 | 111.00 | 16,128,800 | 0 |
| 19-Jan-2023 | 114.00 | 116.00 | 111.00 | 112.00 | 18,175,500 | 0 |
| 18-Jan-2023 | 115.00 | 119.00 | 113.00 | 114.00 | 46,868,600 | 0 |
| 17-Jan-2023 | 116.00 | 116.00 | 114.00 | 115.00 | 5,584,200 | 0 |
| 16-Jan-2023 | 117.00 | 117.00 | 114.00 | 115.00 | 5,870,500 | 0 |
| 13-Jan-2023 | 115.00 | 118.00 | 115.00 | 116.00 | 6,820,500 | 0 |
| 12-Jan-2023 | 117.00 | 121.00 | 114.00 | 115.00 | 80,005,700 | 0 |
| 11-Jan-2023 | 119.00 | 120.00 | 115.00 | 117.00 | 9,777,700 | 0 |
| 10-Jan-2023 | 115.00 | 125.00 | 113.00 | 118.00 | 126,014,500 | 0 |
| 09-Jan-2023 | 124.00 | 124.00 | 116.00 | 116.00 | 32,990,900 | 0 |
| 06-Jan-2023 | 124.00 | 130.00 | 124.00 | 124.00 | 37,685,600 | 0 |
| 05-Jan-2023 | 143.00 | 145.00 | 133.00 | 133.00 | 180,672,000 | 0 |
| 04-Jan-2023 | 143.00 | 151.00 | 141.00 | 142.00 | 152,971,500 | 0 |
| 03-Jan-2023 | 145.00 | 147.00 | 140.00 | 142.00 | 21,905,000 | 0 |
| 02-Jan-2023 | 140.00 | 145.00 | 139.00 | 144.00 | 114,605,500 | 0 |
| 30-Dec-2022 | 145.00 | 148.00 | 140.00 | 140.00 | 75,363,500 | 0 |
| 29-Dec-2022 | 147.00 | 149.00 | 143.00 | 143.00 | 88,438,000 | 0 |
| 28-Dec-2022 | 155.00 | 163.00 | 147.00 | 147.00 | 149,734,700 | 0 |
| 27-Dec-2022 | 151.00 | 156.00 | 146.00 | 153.00 | 169,124,000 | 0 |
| 26-Dec-2022 | 150.00 | 152.00 | 142.00 | 150.00 | 105,656,600 | 0 |
| 23-Dec-2022 | 156.00 | 159.00 | 148.00 | 149.00 | 74,191,500 | 0 |
| 22-Dec-2022 | 153.00 | 174.00 | 149.00 | 155.00 | 325,131,400 | 0 |
| 21-Dec-2022 | 163.00 | 165.00 | 150.00 | 153.00 | 24,297,100 | 0 |
| 20-Dec-2022 | 166.00 | 167.00 | 161.00 | 161.00 | 13,551,300 | 0 |
| 19-Dec-2022 | 158.00 | 168.00 | 156.00 | 165.00 | 199,189,500 | 0 |
| 16-Dec-2022 | 155.00 | 163.00 | 151.00 | 157.00 | 164,224,500 | 0 |
| 15-Dec-2022 | 150.00 | 160.00 | 148.00 | 153.00 | 208,535,800 | 0 |
| 14-Dec-2022 | 149.00 | 154.00 | 147.00 | 150.00 | 72,452,200 | 0 |
| 13-Dec-2022 | 144.00 | 154.00 | 140.00 | 149.00 | 83,858,800 | 0 |
| 12-Dec-2022 | 150.00 | 155.00 | 142.00 | 143.00 | 14,200,200 | 0 |
| 09-Dec-2022 | 155.00 | 155.00 | 147.00 | 150.00 | 9,957,100 | 0 |
| 08-Dec-2022 | 154.00 | 157.00 | 150.00 | 155.00 | 11,507,200 | 0 |
| 07-Dec-2022 | 155.00 | 162.00 | 147.00 | 155.00 | 63,514,800 | 0 |
| 06-Dec-2022 | 158.00 | 162.00 | 150.00 | 155.00 | 46,011,200 | 0 |
| 05-Dec-2022 | 154.00 | 165.00 | 151.00 | 158.00 | 59,129,300 | 0 |
| 02-Dec-2022 | 171.00 | 171.00 | 161.00 | 161.00 | 32,214,300 | 0 |
| 01-Dec-2022 | 185.00 | 192.00 | 173.00 | 173.00 | 418,638,700 | 0 |
| 30-Nov-2022 | 176.00 | 195.00 | 174.00 | 185.00 | 373,109,400 | 0 |
| 29-Nov-2022 | 166.00 | 183.00 | 160.00 | 177.00 | 384,260,700 | 0 |
| 28-Nov-2022 | 154.00 | 182.00 | 144.00 | 166.00 | 315,347,000 | 0 |
| 25-Nov-2022 | 140.00 | 155.00 | 138.00 | 154.00 | 210,437,700 | 0 |
| 24-Nov-2022 | 142.00 | 144.00 | 138.00 | 139.00 | 53,768,700 | 0 |
| 23-Nov-2022 | 145.00 | 149.00 | 141.00 | 142.00 | 161,769,700 | 0 |
| 22-Nov-2022 | 143.00 | 153.00 | 142.00 | 144.00 | 110,384,100 | 0 |
| 21-Nov-2022 | 138.00 | 144.00 | 138.00 | 142.00 | 292,232,200 | 0 |
| 18-Nov-2022 | 140.00 | 143.00 | 138.00 | 138.00 | 56,891,600 | 0 |
| 17-Nov-2022 | 140.00 | 141.00 | 137.00 | 140.00 | 11,665,600 | 0 |
| 16-Nov-2022 | 143.00 | 143.00 | 134.00 | 140.00 | 53,003,700 | 0 |
| 15-Nov-2022 | 140.00 | 146.00 | 140.00 | 142.00 | 184,791,400 | 0 |
| 14-Nov-2022 | 141.00 | 141.00 | 138.00 | 140.00 | 11,513,300 | 0 |
| 11-Nov-2022 | 146.00 | 146.00 | 139.00 | 139.00 | 58,256,900 | 0 |
| 10-Nov-2022 | 142.00 | 146.00 | 138.00 | 145.00 | 61,908,000 | 0 |
| 09-Nov-2022 | 151.00 | 156.00 | 145.00 | 145.00 | 325,152,300 | 0 |
| 08-Nov-2022 | 152.00 | 157.00 | 149.00 | 151.00 | 166,674,200 | 0 |
| 07-Nov-2022 | 145.00 | 159.00 | 143.00 | 151.00 | 407,030,600 | 0 |
| 04-Nov-2022 | 150.00 | 150.00 | 144.00 | 144.00 | 53,520,900 | 0 |
| 03-Nov-2022 | 145.00 | 149.00 | 143.00 | 148.00 | 49,050,600 | 0 |
| 02-Nov-2022 | 149.00 | 152.00 | 146.00 | 146.00 | 109,118,000 | 0 |
| 01-Nov-2022 | 155.00 | 157.00 | 148.00 | 148.00 | 14,763,800 | 0 |