| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 16-Mar-2023 | 418.00 | 418.00 | 390.00 | 394.00 | 55,800 | 0 |
| 15-Mar-2023 | 426.00 | 440.00 | 418.00 | 418.00 | 52,000 | 0 |
| 14-Mar-2023 | 432.00 | 448.00 | 430.00 | 448.00 | 14,400 | 0 |
| 13-Mar-2023 | 444.00 | 472.00 | 444.00 | 450.00 | 17,400 | 0 |
| 10-Mar-2023 | 430.00 | 444.00 | 422.00 | 444.00 | 84,500 | 0 |
| 09-Mar-2023 | 440.00 | 440.00 | 416.00 | 430.00 | 19,600 | 0 |
| 08-Mar-2023 | 446.00 | 446.00 | 440.00 | 440.00 | 10,500 | 0 |
| 07-Mar-2023 | 446.00 | 448.00 | 436.00 | 446.00 | 8,500 | 0 |
| 06-Mar-2023 | 480.00 | 490.00 | 448.00 | 448.00 | 224,000 | 0 |
| 03-Mar-2023 | 480.00 | 486.00 | 480.00 | 480.00 | 1,300 | 0 |
| 02-Mar-2023 | 480.00 | 480.00 | 448.00 | 480.00 | 36,400 | 0 |
| 01-Mar-2023 | 488.00 | 488.00 | 468.00 | 480.00 | 32,000 | 0 |
| 28-Feb-2023 | 498.00 | 498.00 | 472.00 | 490.00 | 4,700 | 0 |
| 27-Feb-2023 | 498.00 | 498.00 | 498.00 | 498.00 | 1,700 | 0 |
| 24-Feb-2023 | 496.00 | 498.00 | 480.00 | 498.00 | 18,400 | 0 |
| 23-Feb-2023 | 492.00 | 496.00 | 492.00 | 496.00 | 300 | 0 |
| 22-Feb-2023 | 488.00 | 496.00 | 482.00 | 492.00 | 8,200 | 0 |
| 21-Feb-2023 | 498.00 | 498.00 | 486.00 | 488.00 | 15,500 | 0 |
| 20-Feb-2023 | 480.00 | 510.00 | 480.00 | 498.00 | 14,600 | 0 |
| 17-Feb-2023 | 500.00 | 510.00 | 486.00 | 510.00 | 600 | 0 |
| 16-Feb-2023 | 500.00 | 510.00 | 484.00 | 510.00 | 9,000 | 0 |
| 15-Feb-2023 | 490.00 | 505.00 | 484.00 | 500.00 | 1,800 | 0 |
| 14-Feb-2023 | 505.00 | 510.00 | 494.00 | 510.00 | 4,800 | 0 |
| 13-Feb-2023 | 510.00 | 520.00 | 488.00 | 505.00 | 8,800 | 0 |
| 10-Feb-2023 | 515.00 | 515.00 | 486.00 | 486.00 | 5,100 | 0 |
| 09-Feb-2023 | 510.00 | 525.00 | 486.00 | 510.00 | 2,200 | 0 |
| 08-Feb-2023 | 505.00 | 510.00 | 500.00 | 510.00 | 700 | 0 |
| 07-Feb-2023 | 482.00 | 510.00 | 482.00 | 510.00 | 59,600 | 0 |
| 06-Feb-2023 | 480.00 | 498.00 | 470.00 | 478.00 | 21,400 | 0 |
| 03-Feb-2023 | 500.00 | 500.00 | 460.00 | 480.00 | 36,200 | 0 |
| 02-Feb-2023 | 505.00 | 505.00 | 490.00 | 490.00 | 194,100 | 0 |
| 01-Feb-2023 | 555.00 | 560.00 | 520.00 | 525.00 | 79,000 | 0 |
| 31-Jan-2023 | 585.00 | 585.00 | 540.00 | 555.00 | 4,300 | 0 |
| 30-Jan-2023 | 555.00 | 560.00 | 550.00 | 555.00 | 1,200 | 0 |
| 27-Jan-2023 | 560.00 | 565.00 | 535.00 | 560.00 | 22,800 | 0 |
| 26-Jan-2023 | 555.00 | 575.00 | 525.00 | 565.00 | 11,800 | 0 |
| 25-Jan-2023 | 585.00 | 585.00 | 550.00 | 555.00 | 67,100 | 0 |
| 24-Jan-2023 | 570.00 | 570.00 | 555.00 | 555.00 | 16,900 | 0 |
| 20-Jan-2023 | 550.00 | 575.00 | 515.00 | 570.00 | 99,600 | 0 |
| 19-Jan-2023 | 560.00 | 560.00 | 545.00 | 550.00 | 232,400 | 0 |
| 18-Jan-2023 | 615.00 | 620.00 | 585.00 | 585.00 | 246,700 | 0 |
| 17-Jan-2023 | 625.00 | 640.00 | 625.00 | 625.00 | 34,300 | 0 |
| 16-Jan-2023 | 630.00 | 640.00 | 615.00 | 640.00 | 65,500 | 0 |
| 13-Jan-2023 | 645.00 | 650.00 | 620.00 | 630.00 | 39,500 | 0 |
| 12-Jan-2023 | 660.00 | 660.00 | 640.00 | 660.00 | 3,800 | 0 |
| 11-Jan-2023 | 630.00 | 665.00 | 620.00 | 665.00 | 24,200 | 0 |
| 10-Jan-2023 | 655.00 | 655.00 | 630.00 | 640.00 | 6,800 | 0 |
| 09-Jan-2023 | 655.00 | 655.00 | 640.00 | 655.00 | 4,700 | 0 |
| 06-Jan-2023 | 645.00 | 655.00 | 635.00 | 655.00 | 39,700 | 0 |
| 05-Jan-2023 | 630.00 | 675.00 | 630.00 | 665.00 | 11,300 | 0 |
| 04-Jan-2023 | 675.00 | 675.00 | 645.00 | 670.00 | 3,800 | 0 |
| 03-Jan-2023 | 675.00 | 675.00 | 640.00 | 655.00 | 31,400 | 0 |
| 02-Jan-2023 | 675.00 | 675.00 | 640.00 | 675.00 | 36,700 | 0 |
| 30-Dec-2022 | 665.00 | 665.00 | 655.00 | 665.00 | 12,100 | 0 |
| 29-Dec-2022 | 670.00 | 685.00 | 630.00 | 665.00 | 43,100 | 0 |
| 28-Dec-2022 | 675.00 | 680.00 | 665.00 | 670.00 | 31,600 | 0 |
| 27-Dec-2022 | 675.00 | 680.00 | 630.00 | 675.00 | 65,800 | 0 |
| 26-Dec-2022 | 680.00 | 680.00 | 665.00 | 675.00 | 24,500 | 0 |
| 23-Dec-2022 | 685.00 | 685.00 | 665.00 | 680.00 | 14,700 | 0 |
| 22-Dec-2022 | 680.00 | 685.00 | 670.00 | 685.00 | 92,800 | 0 |
| 21-Dec-2022 | 675.00 | 685.00 | 670.00 | 675.00 | 153,200 | 0 |
| 20-Dec-2022 | 680.00 | 690.00 | 680.00 | 680.00 | 61,200 | 0 |
| 19-Dec-2022 | 680.00 | 700.00 | 675.00 | 700.00 | 34,600 | 0 |
| 16-Dec-2022 | 695.00 | 695.00 | 680.00 | 680.00 | 52,100 | 0 |
| 15-Dec-2022 | 690.00 | 700.00 | 685.00 | 695.00 | 76,200 | 0 |
| 14-Dec-2022 | 645.00 | 695.00 | 645.00 | 685.00 | 73,300 | 0 |
| 13-Dec-2022 | 685.00 | 695.00 | 680.00 | 690.00 | 95,700 | 0 |
| 12-Dec-2022 | 700.00 | 700.00 | 690.00 | 695.00 | 30,400 | 0 |
| 09-Dec-2022 | 690.00 | 700.00 | 690.00 | 695.00 | 20,700 | 0 |
| 08-Dec-2022 | 690.00 | 700.00 | 685.00 | 695.00 | 152,800 | 0 |
| 07-Dec-2022 | 695.00 | 710.00 | 695.00 | 695.00 | 140,500 | 0 |
| 06-Dec-2022 | 700.00 | 710.00 | 695.00 | 700.00 | 100,800 | 0 |
| 05-Dec-2022 | 695.00 | 710.00 | 695.00 | 700.00 | 50,600 | 0 |
| 02-Dec-2022 | 700.00 | 710.00 | 695.00 | 695.00 | 154,400 | 0 |
| 01-Dec-2022 | 715.00 | 720.00 | 695.00 | 700.00 | 459,100 | 0 |
| 30-Nov-2022 | 730.00 | 730.00 | 710.00 | 710.00 | 200,100 | 0 |
| 29-Nov-2022 | 720.00 | 745.00 | 700.00 | 730.00 | 1,862,100 | 0 |
| 28-Nov-2022 | 695.00 | 735.00 | 680.00 | 725.00 | 4,060,400 | 0 |
| 25-Nov-2022 | 675.00 | 710.00 | 675.00 | 690.00 | 318,600 | 0 |
| 24-Nov-2022 | 715.00 | 730.00 | 690.00 | 720.00 | 65,300 | 0 |
| 23-Nov-2022 | 725.00 | 730.00 | 675.00 | 720.00 | 1,043,100 | 0 |
| 22-Nov-2022 | 750.00 | 750.00 | 685.00 | 725.00 | 1,506,700 | 0 |
| 21-Nov-2022 | 690.00 | 805.00 | 665.00 | 735.00 | 2,108,700 | 0 |
| 18-Nov-2022 | 640.00 | 690.00 | 640.00 | 690.00 | 777,400 | 0 |
| 17-Nov-2022 | 635.00 | 640.00 | 635.00 | 640.00 | 186,900 | 0 |
| 16-Nov-2022 | 645.00 | 645.00 | 635.00 | 635.00 | 29,800 | 0 |
| 15-Nov-2022 | 640.00 | 645.00 | 635.00 | 645.00 | 4,100 | 0 |
| 14-Nov-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 1,500 | 0 |
| 11-Nov-2022 | 640.00 | 640.00 | 630.00 | 630.00 | 79,100 | 0 |
| 10-Nov-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 8,600 | 0 |
| 09-Nov-2022 | 635.00 | 645.00 | 635.00 | 645.00 | 2,100 | 0 |
| 08-Nov-2022 | 640.00 | 640.00 | 640.00 | 640.00 | 400 | 0 |
| 07-Nov-2022 | 635.00 | 645.00 | 635.00 | 640.00 | 13,500 | 0 |
| 04-Nov-2022 | 645.00 | 650.00 | 645.00 | 650.00 | 2,200 | 0 |
| 03-Nov-2022 | 635.00 | 650.00 | 635.00 | 650.00 | 36,400 | 0 |
| 02-Nov-2022 | 630.00 | 635.00 | 630.00 | 635.00 | 79,600 | 0 |
| 01-Nov-2022 | 635.00 | 635.00 | 630.00 | 635.00 | 19,600 | 0 |
| 31-Oct-2022 | 635.00 | 640.00 | 635.00 | 635.00 | 14,000 | 0 |
| 28-Oct-2022 | 640.00 | 640.00 | 635.00 | 635.00 | 15,700 | 0 |
| 27-Oct-2022 | 650.00 | 660.00 | 645.00 | 645.00 | 2,800 | 0 |