| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 212.00 | 232.00 | 212.00 | 226.00 | 10,335,700 | 0 |
| 29-Dec-2022 | 218.00 | 218.00 | 214.00 | 214.00 | 407,000 | 0 |
| 28-Dec-2022 | 220.00 | 220.00 | 214.00 | 218.00 | 718,900 | 0 |
| 27-Dec-2022 | 220.00 | 220.00 | 218.00 | 220.00 | 381,400 | 0 |
| 26-Dec-2022 | 220.00 | 224.00 | 220.00 | 222.00 | 701,900 | 0 |
| 23-Dec-2022 | 218.00 | 222.00 | 214.00 | 222.00 | 572,700 | 0 |
| 22-Dec-2022 | 222.00 | 224.00 | 216.00 | 220.00 | 580,000 | 0 |
| 21-Dec-2022 | 220.00 | 222.00 | 218.00 | 222.00 | 600,000 | 0 |
| 20-Dec-2022 | 222.00 | 222.00 | 218.00 | 220.00 | 345,400 | 0 |
| 19-Dec-2022 | 224.00 | 224.00 | 218.00 | 224.00 | 855,400 | 0 |
| 16-Dec-2022 | 222.00 | 224.00 | 218.00 | 222.00 | 2,424,300 | 0 |
| 15-Dec-2022 | 226.00 | 228.00 | 222.00 | 222.00 | 2,027,700 | 0 |
| 14-Dec-2022 | 220.00 | 228.00 | 218.00 | 226.00 | 4,717,800 | 0 |
| 13-Dec-2022 | 214.00 | 230.00 | 214.00 | 218.00 | 3,208,200 | 0 |
| 12-Dec-2022 | 208.00 | 216.00 | 208.00 | 214.00 | 253,500 | 0 |
| 09-Dec-2022 | 210.00 | 210.00 | 208.00 | 210.00 | 292,600 | 0 |
| 08-Dec-2022 | 208.00 | 210.00 | 206.00 | 210.00 | 1,136,000 | 0 |
| 07-Dec-2022 | 210.00 | 212.00 | 208.00 | 210.00 | 204,900 | 0 |
| 06-Dec-2022 | 212.00 | 212.00 | 208.00 | 210.00 | 210,000 | 0 |
| 05-Dec-2022 | 210.00 | 214.00 | 210.00 | 212.00 | 305,100 | 0 |
| 02-Dec-2022 | 214.00 | 216.00 | 208.00 | 212.00 | 576,300 | 0 |
| 01-Dec-2022 | 214.00 | 214.00 | 210.00 | 214.00 | 374,600 | 0 |
| 30-Nov-2022 | 210.00 | 212.00 | 210.00 | 212.00 | 537,900 | 0 |
| 29-Nov-2022 | 214.00 | 216.00 | 210.00 | 210.00 | 382,600 | 0 |
| 28-Nov-2022 | 216.00 | 216.00 | 214.00 | 214.00 | 416,600 | 0 |
| 25-Nov-2022 | 216.00 | 220.00 | 214.00 | 216.00 | 583,800 | 0 |
| 24-Nov-2022 | 216.00 | 220.00 | 214.00 | 216.00 | 390,200 | 0 |
| 23-Nov-2022 | 214.00 | 218.00 | 210.00 | 214.00 | 670,900 | 0 |
| 22-Nov-2022 | 218.00 | 220.00 | 212.00 | 214.00 | 315,100 | 0 |
| 21-Nov-2022 | 206.00 | 228.00 | 206.00 | 216.00 | 2,701,600 | 0 |
| 18-Nov-2022 | 208.00 | 208.00 | 206.00 | 208.00 | 165,900 | 0 |
| 17-Nov-2022 | 206.00 | 210.00 | 206.00 | 208.00 | 217,000 | 0 |
| 16-Nov-2022 | 206.00 | 214.00 | 206.00 | 206.00 | 448,100 | 0 |
| 15-Nov-2022 | 212.00 | 212.00 | 206.00 | 206.00 | 301,100 | 0 |
| 14-Nov-2022 | 208.00 | 210.00 | 206.00 | 208.00 | 286,500 | 0 |
| 11-Nov-2022 | 208.00 | 210.00 | 204.00 | 208.00 | 333,400 | 0 |
| 10-Nov-2022 | 212.00 | 212.00 | 204.00 | 208.00 | 1,548,500 | 0 |
| 09-Nov-2022 | 214.00 | 216.00 | 212.00 | 212.00 | 150,800 | 0 |
| 08-Nov-2022 | 212.00 | 214.00 | 210.00 | 214.00 | 289,100 | 0 |
| 07-Nov-2022 | 214.00 | 216.00 | 210.00 | 212.00 | 315,400 | 0 |
| 04-Nov-2022 | 220.00 | 220.00 | 212.00 | 214.00 | 794,700 | 0 |
| 03-Nov-2022 | 218.00 | 220.00 | 214.00 | 220.00 | 822,100 | 0 |
| 02-Nov-2022 | 222.00 | 224.00 | 214.00 | 218.00 | 1,535,800 | 0 |
| 01-Nov-2022 | 216.00 | 226.00 | 212.00 | 218.00 | 2,493,500 | 0 |
| 31-Oct-2022 | 212.00 | 216.00 | 208.00 | 212.00 | 689,200 | 0 |
| 28-Oct-2022 | 214.00 | 216.00 | 210.00 | 212.00 | 650,800 | 0 |
| 27-Oct-2022 | 206.00 | 222.00 | 206.00 | 212.00 | 5,550,300 | 0 |
| 26-Oct-2022 | 210.00 | 212.00 | 206.00 | 206.00 | 277,000 | 0 |
| 25-Oct-2022 | 210.00 | 214.00 | 208.00 | 210.00 | 353,600 | 0 |
| 24-Oct-2022 | 204.00 | 220.00 | 202.00 | 210.00 | 3,175,100 | 0 |
| 21-Oct-2022 | 200.00 | 210.00 | 199.00 | 204.00 | 1,477,500 | 0 |
| 20-Oct-2022 | 200.00 | 204.00 | 199.00 | 200.00 | 1,307,000 | 0 |
| 19-Oct-2022 | 204.00 | 204.00 | 200.00 | 202.00 | 750,300 | 0 |
| 18-Oct-2022 | 195.00 | 212.00 | 192.00 | 204.00 | 3,667,000 | 0 |
| 17-Oct-2022 | 198.00 | 200.00 | 189.00 | 195.00 | 6,112,900 | 0 |
| 14-Oct-2022 | 206.00 | 206.00 | 198.00 | 198.00 | 2,766,700 | 0 |
| 13-Oct-2022 | 208.00 | 210.00 | 200.00 | 204.00 | 2,444,500 | 0 |
| 12-Oct-2022 | 210.00 | 216.00 | 206.00 | 208.00 | 731,300 | 0 |
| 11-Oct-2022 | 212.00 | 214.00 | 208.00 | 210.00 | 398,800 | 0 |
| 10-Oct-2022 | 212.00 | 212.00 | 210.00 | 210.00 | 429,300 | 0 |
| 07-Oct-2022 | 208.00 | 222.00 | 206.00 | 212.00 | 2,874,500 | 0 |
| 06-Oct-2022 | 212.00 | 212.00 | 206.00 | 210.00 | 691,000 | 0 |
| 05-Oct-2022 | 212.00 | 212.00 | 210.00 | 212.00 | 107,600 | 0 |
| 04-Oct-2022 | 206.00 | 212.00 | 204.00 | 212.00 | 1,055,200 | 0 |
| 03-Oct-2022 | 206.00 | 210.00 | 202.00 | 206.00 | 347,700 | 0 |
| 30-Sep-2022 | 204.00 | 206.00 | 198.00 | 200.00 | 3,045,100 | 0 |
| 29-Sep-2022 | 210.00 | 212.00 | 204.00 | 204.00 | 2,438,800 | 0 |
| 28-Sep-2022 | 214.00 | 218.00 | 212.00 | 212.00 | 537,500 | 0 |
| 27-Sep-2022 | 212.00 | 216.00 | 208.00 | 214.00 | 590,500 | 0 |
| 26-Sep-2022 | 220.00 | 220.00 | 212.00 | 212.00 | 1,039,400 | 0 |
| 23-Sep-2022 | 218.00 | 220.00 | 216.00 | 218.00 | 386,000 | 0 |
| 22-Sep-2022 | 218.00 | 220.00 | 212.00 | 218.00 | 665,300 | 0 |
| 21-Sep-2022 | 220.00 | 222.00 | 214.00 | 218.00 | 1,277,700 | 0 |
| 20-Sep-2022 | 226.00 | 226.00 | 218.00 | 220.00 | 1,667,100 | 0 |
| 19-Sep-2022 | 228.00 | 228.00 | 222.00 | 226.00 | 910,000 | 0 |
| 16-Sep-2022 | 224.00 | 230.00 | 224.00 | 226.00 | 2,022,100 | 0 |
| 15-Sep-2022 | 220.00 | 228.00 | 220.00 | 224.00 | 1,008,300 | 0 |
| 14-Sep-2022 | 222.00 | 222.00 | 220.00 | 222.00 | 572,200 | 0 |
| 13-Sep-2022 | 220.00 | 226.00 | 216.00 | 222.00 | 1,040,100 | 0 |
| 12-Sep-2022 | 226.00 | 226.00 | 218.00 | 220.00 | 2,578,300 | 0 |
| 09-Sep-2022 | 230.00 | 230.00 | 226.00 | 226.00 | 1,153,700 | 0 |
| 08-Sep-2022 | 230.00 | 232.00 | 224.00 | 230.00 | 2,998,800 | 0 |
| 07-Sep-2022 | 232.00 | 232.00 | 228.00 | 230.00 | 1,360,500 | 0 |
| 06-Sep-2022 | 232.00 | 232.00 | 228.00 | 228.00 | 1,526,800 | 0 |
| 05-Sep-2022 | 226.00 | 240.00 | 226.00 | 230.00 | 6,114,600 | 0 |
| 02-Sep-2022 | 230.00 | 232.00 | 226.00 | 226.00 | 1,194,900 | 0 |
| 01-Sep-2022 | 236.00 | 240.00 | 226.00 | 228.00 | 9,884,800 | 0 |
| 31-Aug-2022 | 230.00 | 240.00 | 230.00 | 230.00 | 6,696,700 | 0 |
| 30-Aug-2022 | 228.00 | 238.00 | 224.00 | 230.00 | 9,294,800 | 0 |
| 29-Aug-2022 | 226.00 | 228.00 | 220.00 | 228.00 | 3,280,400 | 0 |
| 26-Aug-2022 | 218.00 | 230.00 | 216.00 | 226.00 | 5,822,300 | 0 |
| 25-Aug-2022 | 218.00 | 222.00 | 212.00 | 218.00 | 6,420,300 | 0 |
| 24-Aug-2022 | 210.00 | 220.00 | 208.00 | 214.00 | 3,377,000 | 0 |
| 23-Aug-2022 | 210.00 | 212.00 | 206.00 | 208.00 | 2,679,000 | 0 |
| 22-Aug-2022 | 212.00 | 216.00 | 208.00 | 210.00 | 3,413,900 | 0 |
| 19-Aug-2022 | 222.00 | 224.00 | 208.00 | 208.00 | 9,742,200 | 0 |
| 18-Aug-2022 | 202.00 | 222.00 | 197.00 | 220.00 | 15,349,000 | 0 |
| 16-Aug-2022 | 200.00 | 206.00 | 194.00 | 204.00 | 15,069,500 | 0 |
| 15-Aug-2022 | 220.00 | 220.00 | 206.00 | 206.00 | 18,724,700 | 0 |
| 12-Aug-2022 | 222.00 | 222.00 | 216.00 | 220.00 | 987,200 | 0 |