| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 228.00 | 228.00 | 216.00 | 220.00 | 349,000 | 0 |
| 15-Mar-2023 | 220.00 | 220.00 | 212.00 | 220.00 | 595,300 | 0 |
| 14-Mar-2023 | 230.00 | 238.00 | 220.00 | 220.00 | 248,900 | 0 |
| 13-Mar-2023 | 230.00 | 240.00 | 226.00 | 232.00 | 106,400 | 0 |
| 10-Mar-2023 | 232.00 | 234.00 | 220.00 | 232.00 | 763,000 | 0 |
| 09-Mar-2023 | 222.00 | 248.00 | 220.00 | 232.00 | 959,000 | 0 |
| 08-Mar-2023 | 232.00 | 232.00 | 218.00 | 222.00 | 1,482,800 | 0 |
| 07-Mar-2023 | 236.00 | 242.00 | 228.00 | 228.00 | 597,800 | 0 |
| 06-Mar-2023 | 238.00 | 242.00 | 232.00 | 236.00 | 324,700 | 0 |
| 03-Mar-2023 | 238.00 | 240.00 | 232.00 | 236.00 | 458,300 | 0 |
| 02-Mar-2023 | 244.00 | 244.00 | 236.00 | 238.00 | 185,100 | 0 |
| 01-Mar-2023 | 242.00 | 246.00 | 236.00 | 244.00 | 128,600 | 0 |
| 28-Feb-2023 | 242.00 | 244.00 | 232.00 | 242.00 | 410,500 | 0 |
| 27-Feb-2023 | 236.00 | 246.00 | 236.00 | 242.00 | 631,100 | 0 |
| 24-Feb-2023 | 242.00 | 242.00 | 232.00 | 236.00 | 189,700 | 0 |
| 23-Feb-2023 | 240.00 | 242.00 | 232.00 | 240.00 | 141,800 | 0 |
| 22-Feb-2023 | 242.00 | 242.00 | 232.00 | 240.00 | 503,700 | 0 |
| 21-Feb-2023 | 248.00 | 248.00 | 240.00 | 242.00 | 82,900 | 0 |
| 20-Feb-2023 | 242.00 | 250.00 | 238.00 | 242.00 | 438,100 | 0 |
| 17-Feb-2023 | 240.00 | 244.00 | 236.00 | 242.00 | 1,024,400 | 0 |
| 16-Feb-2023 | 240.00 | 246.00 | 236.00 | 240.00 | 261,000 | 0 |
| 15-Feb-2023 | 228.00 | 248.00 | 226.00 | 240.00 | 690,900 | 0 |
| 14-Feb-2023 | 240.00 | 240.00 | 226.00 | 228.00 | 1,234,400 | 0 |
| 13-Feb-2023 | 244.00 | 246.00 | 230.00 | 230.00 | 1,573,200 | 0 |
| 10-Feb-2023 | 244.00 | 244.00 | 232.00 | 242.00 | 1,368,500 | 0 |
| 09-Feb-2023 | 244.00 | 248.00 | 242.00 | 244.00 | 244,700 | 0 |
| 08-Feb-2023 | 248.00 | 250.00 | 242.00 | 246.00 | 277,900 | 0 |
| 07-Feb-2023 | 248.00 | 248.00 | 244.00 | 244.00 | 145,800 | 0 |
| 06-Feb-2023 | 244.00 | 248.00 | 244.00 | 244.00 | 225,000 | 0 |
| 03-Feb-2023 | 248.00 | 248.00 | 244.00 | 248.00 | 228,200 | 0 |
| 02-Feb-2023 | 250.00 | 250.00 | 246.00 | 248.00 | 103,800 | 0 |
| 01-Feb-2023 | 248.00 | 250.00 | 244.00 | 248.00 | 319,900 | 0 |
| 31-Jan-2023 | 248.00 | 250.00 | 246.00 | 248.00 | 125,200 | 0 |
| 30-Jan-2023 | 248.00 | 250.00 | 246.00 | 248.00 | 326,500 | 0 |
| 27-Jan-2023 | 248.00 | 250.00 | 244.00 | 246.00 | 205,100 | 0 |
| 26-Jan-2023 | 248.00 | 250.00 | 246.00 | 248.00 | 54,100 | 0 |
| 25-Jan-2023 | 250.00 | 250.00 | 244.00 | 248.00 | 192,600 | 0 |
| 24-Jan-2023 | 250.00 | 252.00 | 246.00 | 250.00 | 225,100 | 0 |
| 20-Jan-2023 | 252.00 | 252.00 | 244.00 | 250.00 | 187,600 | 0 |
| 19-Jan-2023 | 250.00 | 250.00 | 242.00 | 250.00 | 157,400 | 0 |
| 18-Jan-2023 | 250.00 | 252.00 | 244.00 | 250.00 | 255,400 | 0 |
| 17-Jan-2023 | 248.00 | 252.00 | 244.00 | 248.00 | 95,300 | 0 |
| 16-Jan-2023 | 250.00 | 250.00 | 244.00 | 250.00 | 164,800 | 0 |
| 13-Jan-2023 | 244.00 | 252.00 | 238.00 | 246.00 | 352,500 | 0 |
| 12-Jan-2023 | 246.00 | 254.00 | 242.00 | 244.00 | 611,500 | 0 |
| 11-Jan-2023 | 248.00 | 254.00 | 244.00 | 244.00 | 695,400 | 0 |
| 10-Jan-2023 | 252.00 | 254.00 | 246.00 | 246.00 | 1,215,200 | 0 |
| 09-Jan-2023 | 250.00 | 256.00 | 248.00 | 250.00 | 156,600 | 0 |
| 06-Jan-2023 | 250.00 | 254.00 | 242.00 | 252.00 | 519,400 | 0 |
| 05-Jan-2023 | 248.00 | 250.00 | 244.00 | 248.00 | 564,200 | 0 |
| 04-Jan-2023 | 248.00 | 250.00 | 244.00 | 248.00 | 332,700 | 0 |
| 03-Jan-2023 | 246.00 | 250.00 | 244.00 | 248.00 | 251,800 | 0 |
| 02-Jan-2023 | 246.00 | 250.00 | 242.00 | 246.00 | 192,600 | 0 |
| 30-Dec-2022 | 246.00 | 248.00 | 244.00 | 244.00 | 97,600 | 0 |
| 29-Dec-2022 | 250.00 | 250.00 | 242.00 | 246.00 | 71,100 | 0 |
| 28-Dec-2022 | 250.00 | 252.00 | 242.00 | 242.00 | 350,300 | 0 |
| 27-Dec-2022 | 270.00 | 270.00 | 248.00 | 250.00 | 71,600 | 0 |
| 26-Dec-2022 | 270.00 | 270.00 | 246.00 | 250.00 | 96,200 | 0 |
| 23-Dec-2022 | 240.00 | 252.00 | 240.00 | 250.00 | 583,500 | 0 |
| 22-Dec-2022 | 262.00 | 262.00 | 238.00 | 240.00 | 1,359,900 | 0 |
| 21-Dec-2022 | 254.00 | 256.00 | 238.00 | 254.00 | 1,010,700 | 0 |
| 20-Dec-2022 | 250.00 | 256.00 | 250.00 | 254.00 | 850,000 | 0 |
| 19-Dec-2022 | 274.00 | 274.00 | 248.00 | 252.00 | 126,500 | 0 |
| 16-Dec-2022 | 250.00 | 254.00 | 248.00 | 250.00 | 770,700 | 0 |
| 15-Dec-2022 | 250.00 | 256.00 | 248.00 | 250.00 | 1,018,300 | 0 |
| 14-Dec-2022 | 270.00 | 270.00 | 246.00 | 248.00 | 248,300 | 0 |
| 13-Dec-2022 | 260.00 | 260.00 | 242.00 | 250.00 | 290,200 | 0 |
| 12-Dec-2022 | 260.00 | 260.00 | 244.00 | 244.00 | 296,500 | 0 |
| 09-Dec-2022 | 244.00 | 252.00 | 240.00 | 244.00 | 318,400 | 0 |
| 08-Dec-2022 | 240.00 | 254.00 | 238.00 | 246.00 | 727,100 | 0 |
| 07-Dec-2022 | 248.00 | 248.00 | 240.00 | 240.00 | 465,800 | 0 |
| 06-Dec-2022 | 270.00 | 270.00 | 242.00 | 248.00 | 570,200 | 0 |
| 05-Dec-2022 | 270.00 | 270.00 | 248.00 | 250.00 | 521,800 | 0 |
| 02-Dec-2022 | 252.00 | 256.00 | 248.00 | 250.00 | 448,500 | 0 |
| 01-Dec-2022 | 254.00 | 256.00 | 246.00 | 248.00 | 351,500 | 0 |
| 30-Nov-2022 | 280.00 | 280.00 | 250.00 | 254.00 | 556,400 | 0 |
| 29-Nov-2022 | 256.00 | 256.00 | 248.00 | 250.00 | 1,089,800 | 0 |
| 28-Nov-2022 | 254.00 | 258.00 | 248.00 | 248.00 | 1,576,400 | 0 |
| 25-Nov-2022 | 270.00 | 270.00 | 246.00 | 254.00 | 8,322,500 | 0 |
| 24-Nov-2022 | 260.00 | 268.00 | 252.00 | 264.00 | 5,414,900 | 0 |
| 23-Nov-2022 | 286.00 | 286.00 | 264.00 | 268.00 | 976,100 | 0 |
| 22-Nov-2022 | 268.00 | 270.00 | 260.00 | 266.00 | 377,700 | 0 |
| 21-Nov-2022 | 284.00 | 284.00 | 258.00 | 266.00 | 1,313,300 | 0 |
| 18-Nov-2022 | 270.00 | 270.00 | 256.00 | 264.00 | 607,200 | 0 |
| 17-Nov-2022 | 252.00 | 270.00 | 252.00 | 264.00 | 462,300 | 0 |
| 16-Nov-2022 | 272.00 | 272.00 | 250.00 | 266.00 | 3,504,900 | 0 |
| 15-Nov-2022 | 262.00 | 268.00 | 252.00 | 262.00 | 2,311,100 | 0 |
| 14-Nov-2022 | 282.00 | 286.00 | 262.00 | 262.00 | 14,521,600 | 0 |
| 11-Nov-2022 | 288.00 | 290.00 | 276.00 | 280.00 | 2,488,600 | 0 |
| 10-Nov-2022 | 296.00 | 302.00 | 280.00 | 288.00 | 5,348,500 | 0 |
| 09-Nov-2022 | 294.00 | 302.00 | 284.00 | 294.00 | 5,490,400 | 0 |
| 08-Nov-2022 | 280.00 | 296.00 | 274.00 | 294.00 | 5,781,000 | 0 |
| 07-Nov-2022 | 278.00 | 280.00 | 268.00 | 278.00 | 1,055,700 | 0 |
| 04-Nov-2022 | 298.00 | 298.00 | 268.00 | 278.00 | 1,508,300 | 0 |
| 03-Nov-2022 | 274.00 | 286.00 | 266.00 | 272.00 | 3,333,700 | 0 |
| 02-Nov-2022 | 258.00 | 288.00 | 256.00 | 274.00 | 6,220,700 | 0 |
| 01-Nov-2022 | 252.00 | 258.00 | 250.00 | 256.00 | 1,653,200 | 0 |
| 31-Oct-2022 | 254.00 | 256.00 | 246.00 | 250.00 | 1,216,900 | 0 |
| 28-Oct-2022 | 250.00 | 250.00 | 246.00 | 250.00 | 183,200 | 0 |
| 27-Oct-2022 | 252.00 | 254.00 | 246.00 | 248.00 | 444,400 | 0 |