| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 416.00 | 416.00 | 410.00 | 414.00 | 73,100 | 0 |
| 28-Dec-2022 | 416.00 | 418.00 | 410.00 | 416.00 | 473,500 | 0 |
| 27-Dec-2022 | 412.00 | 420.00 | 412.00 | 416.00 | 195,000 | 0 |
| 26-Dec-2022 | 406.00 | 414.00 | 406.00 | 412.00 | 45,000 | 0 |
| 23-Dec-2022 | 412.00 | 412.00 | 406.00 | 408.00 | 85,900 | 0 |
| 22-Dec-2022 | 416.00 | 416.00 | 410.00 | 410.00 | 4,100 | 0 |
| 21-Dec-2022 | 408.00 | 410.00 | 402.00 | 410.00 | 218,500 | 0 |
| 20-Dec-2022 | 412.00 | 414.00 | 402.00 | 408.00 | 44,900 | 0 |
| 19-Dec-2022 | 420.00 | 420.00 | 408.00 | 416.00 | 110,800 | 0 |
| 16-Dec-2022 | 410.00 | 410.00 | 400.00 | 404.00 | 1,872,700 | 0 |
| 15-Dec-2022 | 408.00 | 410.00 | 406.00 | 408.00 | 187,300 | 0 |
| 14-Dec-2022 | 410.00 | 410.00 | 406.00 | 406.00 | 212,500 | 0 |
| 13-Dec-2022 | 410.00 | 410.00 | 408.00 | 408.00 | 128,500 | 0 |
| 12-Dec-2022 | 410.00 | 412.00 | 408.00 | 410.00 | 134,000 | 0 |
| 09-Dec-2022 | 406.00 | 410.00 | 406.00 | 410.00 | 44,200 | 0 |
| 08-Dec-2022 | 410.00 | 410.00 | 404.00 | 404.00 | 241,900 | 0 |
| 07-Dec-2022 | 416.00 | 416.00 | 406.00 | 408.00 | 266,200 | 0 |
| 06-Dec-2022 | 420.00 | 436.00 | 414.00 | 414.00 | 684,000 | 0 |
| 05-Dec-2022 | 428.00 | 428.00 | 418.00 | 420.00 | 459,500 | 0 |
| 02-Dec-2022 | 426.00 | 428.00 | 422.00 | 426.00 | 75,700 | 0 |
| 01-Dec-2022 | 434.00 | 436.00 | 424.00 | 426.00 | 84,000 | 0 |
| 30-Nov-2022 | 430.00 | 440.00 | 424.00 | 434.00 | 616,600 | 0 |
| 29-Nov-2022 | 422.00 | 432.00 | 422.00 | 428.00 | 93,900 | 0 |
| 28-Nov-2022 | 420.00 | 430.00 | 418.00 | 424.00 | 234,700 | 0 |
| 25-Nov-2022 | 416.00 | 420.00 | 416.00 | 418.00 | 97,500 | 0 |
| 24-Nov-2022 | 414.00 | 418.00 | 412.00 | 418.00 | 188,500 | 0 |
| 23-Nov-2022 | 412.00 | 418.00 | 412.00 | 414.00 | 179,500 | 0 |
| 22-Nov-2022 | 416.00 | 422.00 | 414.00 | 414.00 | 188,000 | 0 |
| 21-Nov-2022 | 412.00 | 416.00 | 410.00 | 416.00 | 55,800 | 0 |
| 18-Nov-2022 | 410.00 | 412.00 | 410.00 | 412.00 | 48,600 | 0 |
| 17-Nov-2022 | 412.00 | 414.00 | 410.00 | 412.00 | 39,200 | 0 |
| 16-Nov-2022 | 424.00 | 424.00 | 410.00 | 410.00 | 143,800 | 0 |
| 15-Nov-2022 | 420.00 | 420.00 | 410.00 | 410.00 | 233,100 | 0 |
| 14-Nov-2022 | 406.00 | 420.00 | 406.00 | 420.00 | 345,300 | 0 |
| 11-Nov-2022 | 406.00 | 424.00 | 404.00 | 406.00 | 613,300 | 0 |
| 10-Nov-2022 | 414.00 | 414.00 | 402.00 | 406.00 | 508,200 | 0 |
| 09-Nov-2022 | 416.00 | 418.00 | 410.00 | 414.00 | 130,500 | 0 |
| 08-Nov-2022 | 420.00 | 430.00 | 414.00 | 416.00 | 826,400 | 0 |
| 07-Nov-2022 | 412.00 | 436.00 | 410.00 | 414.00 | 1,054,800 | 0 |
| 04-Nov-2022 | 412.00 | 416.00 | 410.00 | 412.00 | 95,300 | 0 |
| 03-Nov-2022 | 420.00 | 478.00 | 410.00 | 418.00 | 975,900 | 0 |
| 02-Nov-2022 | 418.00 | 424.00 | 414.00 | 420.00 | 60,100 | 0 |
| 01-Nov-2022 | 430.00 | 430.00 | 410.00 | 424.00 | 85,800 | 0 |
| 31-Oct-2022 | 424.00 | 436.00 | 420.00 | 428.00 | 513,200 | 0 |
| 28-Oct-2022 | 430.00 | 432.00 | 416.00 | 424.00 | 2,323,100 | 0 |
| 27-Oct-2022 | 400.00 | 428.00 | 396.00 | 422.00 | 1,248,400 | 0 |
| 26-Oct-2022 | 400.00 | 400.00 | 390.00 | 390.00 | 40,200 | 0 |
| 25-Oct-2022 | 400.00 | 400.00 | 390.00 | 398.00 | 23,100 | 0 |
| 24-Oct-2022 | 402.00 | 402.00 | 390.00 | 390.00 | 206,300 | 0 |
| 21-Oct-2022 | 400.00 | 406.00 | 388.00 | 402.00 | 345,800 | 0 |
| 20-Oct-2022 | 390.00 | 402.00 | 390.00 | 398.00 | 87,800 | 0 |
| 19-Oct-2022 | 390.00 | 400.00 | 390.00 | 396.00 | 28,500 | 0 |
| 18-Oct-2022 | 388.00 | 408.00 | 388.00 | 390.00 | 366,900 | 0 |
| 17-Oct-2022 | 398.00 | 398.00 | 376.00 | 384.00 | 73,900 | 0 |
| 14-Oct-2022 | 398.00 | 398.00 | 372.00 | 382.00 | 47,000 | 0 |
| 13-Oct-2022 | 394.00 | 406.00 | 392.00 | 394.00 | 407,500 | 0 |
| 12-Oct-2022 | 370.00 | 396.00 | 366.00 | 392.00 | 529,700 | 0 |
| 11-Oct-2022 | 400.00 | 400.00 | 372.00 | 374.00 | 1,024,100 | 0 |
| 10-Oct-2022 | 400.00 | 400.00 | 398.00 | 400.00 | 88,100 | 0 |
| 07-Oct-2022 | 404.00 | 404.00 | 400.00 | 400.00 | 9,100 | 0 |
| 06-Oct-2022 | 400.00 | 406.00 | 394.00 | 404.00 | 443,400 | 0 |
| 05-Oct-2022 | 400.00 | 406.00 | 400.00 | 400.00 | 14,400 | 0 |
| 04-Oct-2022 | 400.00 | 404.00 | 396.00 | 400.00 | 89,500 | 0 |
| 03-Oct-2022 | 400.00 | 400.00 | 398.00 | 398.00 | 37,400 | 0 |
| 30-Sep-2022 | 400.00 | 402.00 | 394.00 | 398.00 | 215,700 | 0 |
| 29-Sep-2022 | 404.00 | 404.00 | 398.00 | 402.00 | 121,800 | 0 |
| 28-Sep-2022 | 408.00 | 408.00 | 398.00 | 400.00 | 306,500 | 0 |
| 27-Sep-2022 | 400.00 | 402.00 | 396.00 | 400.00 | 139,400 | 0 |
| 26-Sep-2022 | 408.00 | 408.00 | 398.00 | 400.00 | 806,900 | 0 |
| 23-Sep-2022 | 404.00 | 406.00 | 402.00 | 406.00 | 64,000 | 0 |
| 22-Sep-2022 | 404.00 | 406.00 | 400.00 | 402.00 | 174,000 | 0 |
| 21-Sep-2022 | 408.00 | 412.00 | 402.00 | 404.00 | 118,400 | 0 |
| 20-Sep-2022 | 408.00 | 414.00 | 402.00 | 402.00 | 187,100 | 0 |
| 19-Sep-2022 | 410.00 | 416.00 | 404.00 | 408.00 | 107,900 | 0 |
| 16-Sep-2022 | 412.00 | 412.00 | 402.00 | 408.00 | 985,800 | 0 |
| 15-Sep-2022 | 410.00 | 412.00 | 406.00 | 412.00 | 72,800 | 0 |
| 14-Sep-2022 | 406.00 | 410.00 | 402.00 | 406.00 | 124,000 | 0 |
| 13-Sep-2022 | 416.00 | 418.00 | 408.00 | 408.00 | 378,100 | 0 |
| 12-Sep-2022 | 418.00 | 420.00 | 408.00 | 412.00 | 397,300 | 0 |
| 09-Sep-2022 | 404.00 | 418.00 | 404.00 | 408.00 | 728,100 | 0 |
| 08-Sep-2022 | 402.00 | 402.00 | 400.00 | 402.00 | 20,100 | 0 |
| 07-Sep-2022 | 400.00 | 402.00 | 396.00 | 400.00 | 249,400 | 0 |
| 06-Sep-2022 | 402.00 | 404.00 | 390.00 | 404.00 | 751,600 | 0 |
| 05-Sep-2022 | 408.00 | 408.00 | 400.00 | 402.00 | 603,000 | 0 |
| 02-Sep-2022 | 406.00 | 408.00 | 400.00 | 406.00 | 71,700 | 0 |
| 01-Sep-2022 | 400.00 | 406.00 | 398.00 | 404.00 | 728,600 | 0 |
| 31-Aug-2022 | 410.00 | 410.00 | 394.00 | 400.00 | 855,000 | 0 |
| 30-Aug-2022 | 398.00 | 412.00 | 396.00 | 410.00 | 755,200 | 0 |
| 29-Aug-2022 | 398.00 | 404.00 | 390.00 | 398.00 | 840,900 | 0 |
| 26-Aug-2022 | 414.00 | 420.00 | 396.00 | 398.00 | 1,291,500 | 0 |
| 25-Aug-2022 | 420.00 | 420.00 | 414.00 | 414.00 | 331,400 | 0 |
| 24-Aug-2022 | 418.00 | 420.00 | 412.00 | 414.00 | 175,400 | 0 |
| 23-Aug-2022 | 410.00 | 418.00 | 398.00 | 418.00 | 336,200 | 0 |
| 22-Aug-2022 | 440.00 | 440.00 | 416.00 | 416.00 | 643,100 | 0 |
| 19-Aug-2022 | 400.00 | 450.00 | 388.00 | 446.00 | 4,132,700 | 0 |
| 18-Aug-2022 | 394.00 | 398.00 | 386.00 | 390.00 | 42,900 | 0 |
| 16-Aug-2022 | 386.00 | 394.00 | 384.00 | 394.00 | 324,300 | 0 |
| 15-Aug-2022 | 396.00 | 398.00 | 386.00 | 386.00 | 214,300 | 0 |
| 12-Aug-2022 | 394.00 | 396.00 | 390.00 | 394.00 | 10,100 | 0 |
| 11-Aug-2022 | 396.00 | 400.00 | 380.00 | 394.00 | 92,400 | 0 |