| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 278.00 | 278.00 | 266.00 | 270.00 | 31,494,800 | 0 |
| 15-Mar-2023 | 278.00 | 282.00 | 274.00 | 276.00 | 28,943,000 | 0 |
| 14-Mar-2023 | 284.00 | 284.00 | 274.00 | 276.00 | 45,301,500 | 0 |
| 13-Mar-2023 | 286.00 | 286.00 | 282.00 | 284.00 | 21,932,700 | 0 |
| 10-Mar-2023 | 292.00 | 292.00 | 286.00 | 286.00 | 15,004,300 | 0 |
| 09-Mar-2023 | 284.00 | 294.00 | 284.00 | 290.00 | 21,770,400 | 0 |
| 08-Mar-2023 | 284.00 | 286.00 | 280.00 | 284.00 | 28,296,300 | 0 |
| 07-Mar-2023 | 290.00 | 294.00 | 284.00 | 284.00 | 21,628,200 | 0 |
| 06-Mar-2023 | 288.00 | 292.00 | 286.00 | 290.00 | 18,263,600 | 0 |
| 03-Mar-2023 | 286.00 | 290.00 | 284.00 | 288.00 | 17,207,500 | 0 |
| 02-Mar-2023 | 286.00 | 290.00 | 284.00 | 286.00 | 24,322,400 | 0 |
| 01-Mar-2023 | 286.00 | 288.00 | 284.00 | 286.00 | 16,459,700 | 0 |
| 28-Feb-2023 | 288.00 | 290.00 | 286.00 | 286.00 | 14,963,500 | 0 |
| 27-Feb-2023 | 290.00 | 294.00 | 286.00 | 288.00 | 16,895,200 | 0 |
| 24-Feb-2023 | 290.00 | 302.00 | 290.00 | 290.00 | 76,354,000 | 0 |
| 23-Feb-2023 | 286.00 | 290.00 | 282.00 | 290.00 | 12,107,100 | 0 |
| 22-Feb-2023 | 286.00 | 288.00 | 282.00 | 284.00 | 15,783,300 | 0 |
| 21-Feb-2023 | 288.00 | 292.00 | 286.00 | 286.00 | 14,377,600 | 0 |
| 20-Feb-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 10,949,900 | 0 |
| 17-Feb-2023 | 288.00 | 290.00 | 284.00 | 288.00 | 9,303,100 | 0 |
| 16-Feb-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 29,547,100 | 0 |
| 15-Feb-2023 | 292.00 | 298.00 | 288.00 | 288.00 | 31,631,400 | 0 |
| 14-Feb-2023 | 300.00 | 304.00 | 292.00 | 294.00 | 29,704,600 | 0 |
| 13-Feb-2023 | 282.00 | 302.00 | 282.00 | 300.00 | 77,419,800 | 0 |
| 10-Feb-2023 | 284.00 | 286.00 | 280.00 | 282.00 | 26,814,300 | 0 |
| 09-Feb-2023 | 290.00 | 290.00 | 284.00 | 284.00 | 21,805,500 | 0 |
| 08-Feb-2023 | 288.00 | 290.00 | 286.00 | 288.00 | 16,103,300 | 0 |
| 07-Feb-2023 | 288.00 | 292.00 | 284.00 | 286.00 | 18,527,400 | 0 |
| 06-Feb-2023 | 288.00 | 292.00 | 286.00 | 288.00 | 12,457,200 | 0 |
| 03-Feb-2023 | 290.00 | 292.00 | 284.00 | 290.00 | 23,781,600 | 0 |
| 02-Feb-2023 | 288.00 | 290.00 | 284.00 | 288.00 | 13,069,700 | 0 |
| 01-Feb-2023 | 284.00 | 288.00 | 284.00 | 286.00 | 10,766,200 | 0 |
| 31-Jan-2023 | 282.00 | 290.00 | 282.00 | 284.00 | 13,289,100 | 0 |
| 30-Jan-2023 | 290.00 | 294.00 | 282.00 | 282.00 | 29,790,200 | 0 |
| 27-Jan-2023 | 288.00 | 294.00 | 288.00 | 290.00 | 26,722,800 | 0 |
| 26-Jan-2023 | 282.00 | 296.00 | 282.00 | 288.00 | 57,322,700 | 0 |
| 25-Jan-2023 | 274.00 | 284.00 | 274.00 | 282.00 | 33,355,100 | 0 |
| 24-Jan-2023 | 270.00 | 278.00 | 270.00 | 274.00 | 12,631,300 | 0 |
| 20-Jan-2023 | 272.00 | 274.00 | 268.00 | 270.00 | 9,274,200 | 0 |
| 19-Jan-2023 | 270.00 | 272.00 | 266.00 | 270.00 | 12,996,600 | 0 |
| 18-Jan-2023 | 268.00 | 272.00 | 268.00 | 270.00 | 9,736,200 | 0 |
| 17-Jan-2023 | 270.00 | 272.00 | 268.00 | 268.00 | 15,040,600 | 0 |
| 16-Jan-2023 | 270.00 | 274.00 | 268.00 | 270.00 | 14,767,800 | 0 |
| 13-Jan-2023 | 272.00 | 272.00 | 266.00 | 270.00 | 16,631,000 | 0 |
| 12-Jan-2023 | 264.00 | 276.00 | 264.00 | 270.00 | 18,581,700 | 0 |
| 11-Jan-2023 | 268.00 | 268.00 | 262.00 | 264.00 | 19,531,600 | 0 |
| 10-Jan-2023 | 268.00 | 270.00 | 262.00 | 266.00 | 25,440,500 | 0 |
| 09-Jan-2023 | 268.00 | 272.00 | 266.00 | 266.00 | 24,596,200 | 0 |
| 06-Jan-2023 | 264.00 | 272.00 | 264.00 | 268.00 | 25,430,200 | 0 |
| 05-Jan-2023 | 276.00 | 280.00 | 262.00 | 266.00 | 45,617,400 | 0 |
| 04-Jan-2023 | 282.00 | 286.00 | 276.00 | 276.00 | 22,519,400 | 0 |
| 03-Jan-2023 | 280.00 | 284.00 | 278.00 | 282.00 | 26,494,600 | 0 |
| 02-Jan-2023 | 278.00 | 280.00 | 276.00 | 280.00 | 13,770,100 | 0 |
| 30-Dec-2022 | 278.00 | 280.00 | 278.00 | 278.00 | 14,886,900 | 0 |
| 29-Dec-2022 | 278.00 | 282.00 | 274.00 | 280.00 | 29,035,100 | 0 |
| 28-Dec-2022 | 276.00 | 280.00 | 276.00 | 278.00 | 14,531,800 | 0 |
| 27-Dec-2022 | 276.00 | 280.00 | 274.00 | 276.00 | 23,357,300 | 0 |
| 26-Dec-2022 | 274.00 | 280.00 | 274.00 | 276.00 | 12,529,900 | 0 |
| 23-Dec-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 19,915,700 | 0 |
| 22-Dec-2022 | 278.00 | 282.00 | 276.00 | 278.00 | 15,353,100 | 0 |
| 21-Dec-2022 | 282.00 | 282.00 | 276.00 | 276.00 | 22,709,500 | 0 |
| 20-Dec-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 12,330,800 | 0 |
| 19-Dec-2022 | 278.00 | 282.00 | 278.00 | 280.00 | 12,212,400 | 0 |
| 16-Dec-2022 | 284.00 | 286.00 | 280.00 | 280.00 | 25,826,200 | 0 |
| 15-Dec-2022 | 282.00 | 288.00 | 280.00 | 286.00 | 18,752,600 | 0 |
| 14-Dec-2022 | 278.00 | 284.00 | 278.00 | 282.00 | 32,227,300 | 0 |
| 13-Dec-2022 | 276.00 | 282.00 | 276.00 | 278.00 | 61,716,200 | 0 |
| 12-Dec-2022 | 284.00 | 286.00 | 276.00 | 276.00 | 52,742,300 | 0 |
| 09-Dec-2022 | 288.00 | 290.00 | 282.00 | 284.00 | 15,134,700 | 0 |
| 08-Dec-2022 | 284.00 | 288.00 | 280.00 | 288.00 | 22,216,400 | 0 |
| 07-Dec-2022 | 286.00 | 290.00 | 282.00 | 284.00 | 26,011,800 | 0 |
| 06-Dec-2022 | 294.00 | 296.00 | 286.00 | 286.00 | 38,868,800 | 0 |
| 05-Dec-2022 | 302.00 | 304.00 | 294.00 | 294.00 | 28,137,300 | 0 |
| 02-Dec-2022 | 296.00 | 306.00 | 292.00 | 300.00 | 50,984,100 | 0 |
| 01-Dec-2022 | 292.00 | 300.00 | 292.00 | 296.00 | 20,504,300 | 0 |
| 30-Nov-2022 | 288.00 | 294.00 | 288.00 | 292.00 | 18,978,000 | 0 |
| 29-Nov-2022 | 290.00 | 292.00 | 288.00 | 288.00 | 15,749,400 | 0 |
| 28-Nov-2022 | 292.00 | 294.00 | 290.00 | 290.00 | 18,940,700 | 0 |
| 25-Nov-2022 | 298.00 | 298.00 | 290.00 | 292.00 | 40,534,600 | 0 |
| 24-Nov-2022 | 304.00 | 304.00 | 298.00 | 298.00 | 39,750,900 | 0 |
| 23-Nov-2022 | 302.00 | 302.00 | 298.00 | 300.00 | 36,342,800 | 0 |
| 22-Nov-2022 | 302.00 | 304.00 | 300.00 | 300.00 | 21,194,600 | 0 |
| 21-Nov-2022 | 302.00 | 306.00 | 300.00 | 302.00 | 21,434,800 | 0 |
| 18-Nov-2022 | 304.00 | 306.00 | 302.00 | 302.00 | 10,241,200 | 0 |
| 17-Nov-2022 | 306.00 | 306.00 | 302.00 | 304.00 | 15,237,800 | 0 |
| 16-Nov-2022 | 308.00 | 310.00 | 302.00 | 306.00 | 15,841,900 | 0 |
| 15-Nov-2022 | 304.00 | 310.00 | 302.00 | 308.00 | 25,589,800 | 0 |
| 14-Nov-2022 | 304.00 | 308.00 | 298.00 | 304.00 | 33,224,900 | 0 |
| 11-Nov-2022 | 308.00 | 308.00 | 302.00 | 304.00 | 19,365,000 | 0 |
| 10-Nov-2022 | 308.00 | 310.00 | 300.00 | 302.00 | 23,145,100 | 0 |
| 09-Nov-2022 | 304.00 | 312.00 | 304.00 | 308.00 | 25,418,500 | 0 |
| 08-Nov-2022 | 302.00 | 308.00 | 298.00 | 304.00 | 39,261,200 | 0 |
| 07-Nov-2022 | 302.00 | 304.00 | 298.00 | 302.00 | 31,428,300 | 0 |
| 04-Nov-2022 | 314.00 | 316.00 | 300.00 | 302.00 | 88,500,100 | 0 |
| 03-Nov-2022 | 298.00 | 318.00 | 298.00 | 314.00 | 97,237,700 | 0 |
| 02-Nov-2022 | 300.00 | 304.00 | 298.00 | 300.00 | 23,366,400 | 0 |
| 01-Nov-2022 | 300.00 | 304.00 | 298.00 | 300.00 | 25,638,300 | 0 |
| 31-Oct-2022 | 304.00 | 304.00 | 298.00 | 300.00 | 20,558,700 | 0 |
| 28-Oct-2022 | 298.00 | 306.00 | 296.00 | 302.00 | 47,548,900 | 0 |
| 27-Oct-2022 | 296.00 | 302.00 | 294.00 | 296.00 | 27,743,200 | 0 |