| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 133.00 | 139.00 | 130.00 | 135.00 | 99,400 | 0 |
| 15-Mar-2023 | 132.00 | 135.00 | 130.00 | 135.00 | 188,500 | 0 |
| 14-Mar-2023 | 132.00 | 132.00 | 130.00 | 132.00 | 195,100 | 0 |
| 13-Mar-2023 | 135.00 | 136.00 | 131.00 | 132.00 | 426,600 | 0 |
| 10-Mar-2023 | 137.00 | 138.00 | 135.00 | 138.00 | 95,000 | 0 |
| 09-Mar-2023 | 136.00 | 137.00 | 135.00 | 136.00 | 128,700 | 0 |
| 08-Mar-2023 | 140.00 | 140.00 | 135.00 | 137.00 | 353,000 | 0 |
| 07-Mar-2023 | 143.00 | 143.00 | 132.00 | 140.00 | 611,800 | 0 |
| 06-Mar-2023 | 141.00 | 144.00 | 141.00 | 141.00 | 48,600 | 0 |
| 03-Mar-2023 | 144.00 | 145.00 | 141.00 | 141.00 | 127,800 | 0 |
| 02-Mar-2023 | 144.00 | 145.00 | 142.00 | 142.00 | 177,900 | 0 |
| 01-Mar-2023 | 143.00 | 144.00 | 142.00 | 144.00 | 64,800 | 0 |
| 28-Feb-2023 | 143.00 | 144.00 | 142.00 | 143.00 | 25,600 | 0 |
| 27-Feb-2023 | 144.00 | 144.00 | 141.00 | 144.00 | 85,300 | 0 |
| 24-Feb-2023 | 144.00 | 145.00 | 142.00 | 144.00 | 177,900 | 0 |
| 23-Feb-2023 | 142.00 | 145.00 | 142.00 | 144.00 | 81,700 | 0 |
| 22-Feb-2023 | 143.00 | 145.00 | 142.00 | 142.00 | 224,000 | 0 |
| 21-Feb-2023 | 145.00 | 145.00 | 143.00 | 145.00 | 80,600 | 0 |
| 20-Feb-2023 | 145.00 | 145.00 | 144.00 | 145.00 | 61,300 | 0 |
| 17-Feb-2023 | 145.00 | 147.00 | 143.00 | 145.00 | 186,700 | 0 |
| 16-Feb-2023 | 146.00 | 147.00 | 143.00 | 143.00 | 269,100 | 0 |
| 15-Feb-2023 | 147.00 | 148.00 | 137.00 | 145.00 | 1,593,300 | 0 |
| 14-Feb-2023 | 148.00 | 148.00 | 146.00 | 147.00 | 323,400 | 0 |
| 13-Feb-2023 | 146.00 | 149.00 | 146.00 | 148.00 | 168,400 | 0 |
| 10-Feb-2023 | 148.00 | 149.00 | 146.00 | 148.00 | 255,400 | 0 |
| 09-Feb-2023 | 149.00 | 155.00 | 147.00 | 148.00 | 428,300 | 0 |
| 08-Feb-2023 | 149.00 | 149.00 | 148.00 | 149.00 | 108,000 | 0 |
| 07-Feb-2023 | 147.00 | 149.00 | 147.00 | 149.00 | 170,000 | 0 |
| 06-Feb-2023 | 147.00 | 148.00 | 146.00 | 147.00 | 83,900 | 0 |
| 03-Feb-2023 | 148.00 | 149.00 | 146.00 | 147.00 | 197,900 | 0 |
| 02-Feb-2023 | 149.00 | 149.00 | 146.00 | 148.00 | 78,800 | 0 |
| 01-Feb-2023 | 146.00 | 148.00 | 146.00 | 147.00 | 89,100 | 0 |
| 31-Jan-2023 | 147.00 | 149.00 | 144.00 | 147.00 | 327,600 | 0 |
| 30-Jan-2023 | 148.00 | 148.00 | 145.00 | 145.00 | 180,800 | 0 |
| 27-Jan-2023 | 149.00 | 150.00 | 144.00 | 148.00 | 321,200 | 0 |
| 26-Jan-2023 | 146.00 | 149.00 | 145.00 | 146.00 | 171,100 | 0 |
| 25-Jan-2023 | 147.00 | 148.00 | 143.00 | 146.00 | 141,500 | 0 |
| 24-Jan-2023 | 149.00 | 149.00 | 143.00 | 145.00 | 200,400 | 0 |
| 20-Jan-2023 | 150.00 | 150.00 | 146.00 | 149.00 | 290,800 | 0 |
| 19-Jan-2023 | 148.00 | 149.00 | 147.00 | 149.00 | 181,000 | 0 |
| 18-Jan-2023 | 150.00 | 150.00 | 146.00 | 148.00 | 857,000 | 0 |
| 17-Jan-2023 | 150.00 | 151.00 | 148.00 | 150.00 | 634,100 | 0 |
| 16-Jan-2023 | 150.00 | 154.00 | 148.00 | 150.00 | 600,100 | 0 |
| 13-Jan-2023 | 149.00 | 151.00 | 147.00 | 150.00 | 100,200 | 0 |
| 12-Jan-2023 | 149.00 | 151.00 | 147.00 | 149.00 | 175,400 | 0 |
| 11-Jan-2023 | 148.00 | 151.00 | 146.00 | 147.00 | 130,600 | 0 |
| 10-Jan-2023 | 151.00 | 153.00 | 148.00 | 148.00 | 120,700 | 0 |
| 09-Jan-2023 | 150.00 | 155.00 | 146.00 | 151.00 | 299,900 | 0 |
| 06-Jan-2023 | 150.00 | 150.00 | 149.00 | 150.00 | 57,400 | 0 |
| 05-Jan-2023 | 151.00 | 155.00 | 146.00 | 150.00 | 275,600 | 0 |
| 04-Jan-2023 | 151.00 | 152.00 | 150.00 | 150.00 | 155,500 | 0 |
| 03-Jan-2023 | 151.00 | 152.00 | 150.00 | 150.00 | 49,800 | 0 |
| 02-Jan-2023 | 153.00 | 153.00 | 148.00 | 151.00 | 118,700 | 0 |
| 30-Dec-2022 | 151.00 | 155.00 | 149.00 | 151.00 | 514,000 | 0 |
| 29-Dec-2022 | 151.00 | 155.00 | 150.00 | 151.00 | 201,300 | 0 |
| 28-Dec-2022 | 160.00 | 160.00 | 150.00 | 150.00 | 586,900 | 0 |
| 27-Dec-2022 | 153.00 | 160.00 | 153.00 | 157.00 | 63,000 | 0 |
| 26-Dec-2022 | 155.00 | 158.00 | 153.00 | 153.00 | 99,300 | 0 |
| 23-Dec-2022 | 154.00 | 154.00 | 150.00 | 153.00 | 84,200 | 0 |
| 22-Dec-2022 | 154.00 | 158.00 | 153.00 | 153.00 | 66,700 | 0 |
| 21-Dec-2022 | 155.00 | 156.00 | 153.00 | 154.00 | 64,900 | 0 |
| 20-Dec-2022 | 154.00 | 160.00 | 154.00 | 155.00 | 202,100 | 0 |
| 19-Dec-2022 | 152.00 | 160.00 | 150.00 | 154.00 | 563,400 | 0 |
| 16-Dec-2022 | 149.00 | 152.00 | 148.00 | 152.00 | 137,500 | 0 |
| 15-Dec-2022 | 149.00 | 151.00 | 148.00 | 149.00 | 618,500 | 0 |
| 14-Dec-2022 | 150.00 | 152.00 | 148.00 | 149.00 | 191,100 | 0 |
| 13-Dec-2022 | 151.00 | 152.00 | 149.00 | 149.00 | 19,900 | 0 |
| 12-Dec-2022 | 149.00 | 152.00 | 148.00 | 151.00 | 228,800 | 0 |
| 09-Dec-2022 | 153.00 | 154.00 | 149.00 | 149.00 | 90,800 | 0 |
| 08-Dec-2022 | 154.00 | 155.00 | 149.00 | 149.00 | 95,400 | 0 |
| 07-Dec-2022 | 149.00 | 150.00 | 148.00 | 149.00 | 57,500 | 0 |
| 06-Dec-2022 | 150.00 | 155.00 | 148.00 | 149.00 | 484,500 | 0 |
| 05-Dec-2022 | 154.00 | 155.00 | 150.00 | 150.00 | 605,800 | 0 |
| 02-Dec-2022 | 155.00 | 155.00 | 152.00 | 154.00 | 208,500 | 0 |
| 01-Dec-2022 | 154.00 | 155.00 | 150.00 | 155.00 | 556,600 | 0 |
| 30-Nov-2022 | 155.00 | 155.00 | 154.00 | 155.00 | 112,500 | 0 |
| 29-Nov-2022 | 155.00 | 156.00 | 154.00 | 155.00 | 52,100 | 0 |
| 28-Nov-2022 | 156.00 | 156.00 | 155.00 | 155.00 | 215,800 | 0 |
| 25-Nov-2022 | 156.00 | 157.00 | 155.00 | 156.00 | 183,100 | 0 |
| 24-Nov-2022 | 155.00 | 157.00 | 155.00 | 156.00 | 173,400 | 0 |
| 23-Nov-2022 | 156.00 | 156.00 | 155.00 | 155.00 | 268,200 | 0 |
| 22-Nov-2022 | 156.00 | 157.00 | 155.00 | 156.00 | 365,200 | 0 |
| 21-Nov-2022 | 156.00 | 160.00 | 155.00 | 156.00 | 348,200 | 0 |
| 18-Nov-2022 | 156.00 | 157.00 | 155.00 | 156.00 | 219,400 | 0 |
| 17-Nov-2022 | 156.00 | 162.00 | 155.00 | 156.00 | 788,700 | 0 |
| 16-Nov-2022 | 155.00 | 157.00 | 154.00 | 156.00 | 250,400 | 0 |
| 15-Nov-2022 | 156.00 | 157.00 | 153.00 | 155.00 | 122,400 | 0 |
| 14-Nov-2022 | 156.00 | 157.00 | 151.00 | 156.00 | 499,700 | 0 |
| 11-Nov-2022 | 157.00 | 158.00 | 155.00 | 156.00 | 178,300 | 0 |
| 10-Nov-2022 | 157.00 | 158.00 | 156.00 | 157.00 | 90,700 | 0 |
| 09-Nov-2022 | 158.00 | 158.00 | 156.00 | 157.00 | 825,900 | 0 |
| 08-Nov-2022 | 158.00 | 159.00 | 157.00 | 158.00 | 290,700 | 0 |
| 07-Nov-2022 | 159.00 | 159.00 | 157.00 | 158.00 | 675,000 | 0 |
| 04-Nov-2022 | 159.00 | 161.00 | 158.00 | 158.00 | 1,862,200 | 0 |
| 03-Nov-2022 | 158.00 | 160.00 | 157.00 | 158.00 | 198,600 | 0 |
| 02-Nov-2022 | 158.00 | 158.00 | 157.00 | 157.00 | 153,100 | 0 |
| 01-Nov-2022 | 159.00 | 159.00 | 156.00 | 158.00 | 632,300 | 0 |
| 31-Oct-2022 | 161.00 | 161.00 | 158.00 | 159.00 | 1,128,000 | 0 |
| 28-Oct-2022 | 160.00 | 161.00 | 160.00 | 161.00 | 194,300 | 0 |
| 27-Oct-2022 | 161.00 | 162.00 | 158.00 | 160.00 | 893,200 | 0 |