| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 296.00 | 304.00 | 294.00 | 300.00 | 932,400 | 0 |
| 29-Dec-2022 | 304.00 | 304.00 | 296.00 | 296.00 | 2,008,200 | 0 |
| 28-Dec-2022 | 304.00 | 304.00 | 300.00 | 304.00 | 691,700 | 0 |
| 27-Dec-2022 | 300.00 | 306.00 | 300.00 | 302.00 | 1,561,900 | 0 |
| 26-Dec-2022 | 304.00 | 304.00 | 300.00 | 300.00 | 785,900 | 0 |
| 23-Dec-2022 | 300.00 | 306.00 | 300.00 | 304.00 | 1,809,400 | 0 |
| 22-Dec-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 766,600 | 0 |
| 21-Dec-2022 | 302.00 | 306.00 | 296.00 | 298.00 | 4,532,100 | 0 |
| 20-Dec-2022 | 314.00 | 314.00 | 300.00 | 302.00 | 5,571,900 | 0 |
| 19-Dec-2022 | 312.00 | 316.00 | 312.00 | 314.00 | 615,300 | 0 |
| 16-Dec-2022 | 314.00 | 314.00 | 310.00 | 310.00 | 2,075,700 | 0 |
| 15-Dec-2022 | 314.00 | 318.00 | 312.00 | 316.00 | 823,900 | 0 |
| 14-Dec-2022 | 320.00 | 322.00 | 310.00 | 316.00 | 3,448,300 | 0 |
| 13-Dec-2022 | 320.00 | 326.00 | 318.00 | 320.00 | 1,874,000 | 0 |
| 12-Dec-2022 | 320.00 | 326.00 | 314.00 | 320.00 | 1,049,400 | 0 |
| 09-Dec-2022 | 326.00 | 328.00 | 318.00 | 320.00 | 2,169,600 | 0 |
| 08-Dec-2022 | 324.00 | 326.00 | 316.00 | 326.00 | 2,848,800 | 0 |
| 07-Dec-2022 | 322.00 | 332.00 | 316.00 | 322.00 | 2,922,500 | 0 |
| 06-Dec-2022 | 338.00 | 340.00 | 324.00 | 324.00 | 5,762,700 | 0 |
| 05-Dec-2022 | 342.00 | 350.00 | 338.00 | 338.00 | 2,735,700 | 0 |
| 02-Dec-2022 | 348.00 | 354.00 | 342.00 | 342.00 | 4,149,000 | 0 |
| 01-Dec-2022 | 350.00 | 356.00 | 344.00 | 348.00 | 2,244,100 | 0 |
| 30-Nov-2022 | 344.00 | 354.00 | 336.00 | 350.00 | 2,301,400 | 0 |
| 29-Nov-2022 | 344.00 | 350.00 | 342.00 | 342.00 | 3,827,700 | 0 |
| 28-Nov-2022 | 354.00 | 360.00 | 346.00 | 346.00 | 4,618,500 | 0 |
| 25-Nov-2022 | 368.00 | 368.00 | 354.00 | 356.00 | 5,167,700 | 0 |
| 24-Nov-2022 | 364.00 | 370.00 | 358.00 | 366.00 | 4,375,900 | 0 |
| 23-Nov-2022 | 364.00 | 376.00 | 360.00 | 364.00 | 8,675,600 | 0 |
| 22-Nov-2022 | 346.00 | 364.00 | 346.00 | 362.00 | 4,497,900 | 0 |
| 21-Nov-2022 | 362.00 | 378.00 | 346.00 | 346.00 | 19,089,500 | 0 |
| 18-Nov-2022 | 352.00 | 362.00 | 348.00 | 362.00 | 8,068,400 | 0 |
| 17-Nov-2022 | 332.00 | 358.00 | 330.00 | 348.00 | 9,501,000 | 0 |
| 16-Nov-2022 | 334.00 | 342.00 | 330.00 | 330.00 | 3,431,500 | 0 |
| 15-Nov-2022 | 322.00 | 348.00 | 322.00 | 334.00 | 5,308,200 | 0 |
| 14-Nov-2022 | 354.00 | 360.00 | 338.00 | 338.00 | 10,625,400 | 0 |
| 11-Nov-2022 | 352.00 | 360.00 | 352.00 | 354.00 | 4,194,300 | 0 |
| 10-Nov-2022 | 352.00 | 358.00 | 346.00 | 350.00 | 3,474,700 | 0 |
| 09-Nov-2022 | 358.00 | 366.00 | 344.00 | 352.00 | 6,071,600 | 0 |
| 08-Nov-2022 | 352.00 | 366.00 | 340.00 | 358.00 | 17,749,800 | 0 |
| 07-Nov-2022 | 366.00 | 372.00 | 350.00 | 352.00 | 11,514,100 | 0 |
| 04-Nov-2022 | 394.00 | 396.00 | 366.00 | 370.00 | 26,986,500 | 0 |
| 03-Nov-2022 | 374.00 | 398.00 | 374.00 | 392.00 | 15,088,600 | 0 |
| 02-Nov-2022 | 376.00 | 384.00 | 356.00 | 374.00 | 16,535,500 | 0 |
| 01-Nov-2022 | 402.00 | 412.00 | 376.00 | 376.00 | 19,851,400 | 0 |
| 31-Oct-2022 | 410.00 | 416.00 | 386.00 | 402.00 | 22,883,900 | 0 |
| 28-Oct-2022 | 434.00 | 448.00 | 404.00 | 412.00 | 28,499,300 | 0 |
| 27-Oct-2022 | 416.00 | 436.00 | 410.00 | 434.00 | 12,854,100 | 0 |
| 26-Oct-2022 | 446.00 | 446.00 | 414.00 | 416.00 | 32,886,300 | 0 |
| 25-Oct-2022 | 448.00 | 466.00 | 432.00 | 442.00 | 38,657,000 | 0 |
| 24-Oct-2022 | 404.00 | 462.00 | 402.00 | 448.00 | 96,829,700 | 0 |
| 21-Oct-2022 | 380.00 | 422.00 | 372.00 | 396.00 | 69,081,000 | 0 |
| 20-Oct-2022 | 312.00 | 386.00 | 312.00 | 378.00 | 51,082,800 | 0 |
| 19-Oct-2022 | 308.00 | 314.00 | 304.00 | 312.00 | 5,550,900 | 0 |
| 18-Oct-2022 | 310.00 | 314.00 | 306.00 | 308.00 | 2,337,400 | 0 |
| 17-Oct-2022 | 314.00 | 316.00 | 306.00 | 308.00 | 5,022,200 | 0 |
| 14-Oct-2022 | 320.00 | 322.00 | 312.00 | 314.00 | 6,983,100 | 0 |
| 13-Oct-2022 | 308.00 | 320.00 | 306.00 | 314.00 | 7,668,900 | 0 |
| 12-Oct-2022 | 314.00 | 318.00 | 304.00 | 308.00 | 4,933,800 | 0 |
| 11-Oct-2022 | 308.00 | 322.00 | 302.00 | 314.00 | 4,173,800 | 0 |
| 10-Oct-2022 | 312.00 | 312.00 | 304.00 | 308.00 | 4,423,100 | 0 |
| 07-Oct-2022 | 312.00 | 316.00 | 302.00 | 312.00 | 4,496,200 | 0 |
| 06-Oct-2022 | 306.00 | 316.00 | 302.00 | 312.00 | 5,081,700 | 0 |
| 05-Oct-2022 | 306.00 | 308.00 | 304.00 | 304.00 | 3,200,900 | 0 |
| 04-Oct-2022 | 300.00 | 306.00 | 300.00 | 304.00 | 1,449,000 | 0 |
| 03-Oct-2022 | 294.00 | 302.00 | 294.00 | 298.00 | 2,536,500 | 0 |
| 30-Sep-2022 | 296.00 | 300.00 | 282.00 | 296.00 | 6,727,700 | 0 |
| 29-Sep-2022 | 310.00 | 316.00 | 294.00 | 296.00 | 17,465,100 | 0 |
| 28-Sep-2022 | 320.00 | 326.00 | 310.00 | 310.00 | 9,921,300 | 0 |
| 27-Sep-2022 | 314.00 | 320.00 | 312.00 | 316.00 | 3,151,200 | 0 |
| 26-Sep-2022 | 322.00 | 328.00 | 308.00 | 314.00 | 10,525,100 | 0 |
| 23-Sep-2022 | 306.00 | 342.00 | 304.00 | 322.00 | 27,411,200 | 0 |
| 22-Sep-2022 | 306.00 | 308.00 | 302.00 | 306.00 | 2,254,500 | 0 |
| 21-Sep-2022 | 310.00 | 312.00 | 300.00 | 306.00 | 5,310,000 | 0 |
| 20-Sep-2022 | 308.00 | 316.00 | 306.00 | 310.00 | 5,885,100 | 0 |
| 19-Sep-2022 | 302.00 | 310.00 | 302.00 | 308.00 | 3,802,900 | 0 |
| 16-Sep-2022 | 306.00 | 306.00 | 300.00 | 302.00 | 2,784,200 | 0 |
| 15-Sep-2022 | 302.00 | 308.00 | 302.00 | 304.00 | 2,860,900 | 0 |
| 14-Sep-2022 | 300.00 | 308.00 | 292.00 | 302.00 | 3,495,000 | 0 |
| 13-Sep-2022 | 306.00 | 306.00 | 300.00 | 300.00 | 2,537,600 | 0 |
| 12-Sep-2022 | 294.00 | 306.00 | 292.00 | 304.00 | 3,074,300 | 0 |
| 09-Sep-2022 | 292.00 | 294.00 | 290.00 | 292.00 | 1,305,500 | 0 |
| 08-Sep-2022 | 296.00 | 298.00 | 290.00 | 292.00 | 3,609,500 | 0 |
| 07-Sep-2022 | 294.00 | 294.00 | 290.00 | 294.00 | 2,320,100 | 0 |
| 06-Sep-2022 | 296.00 | 296.00 | 286.00 | 294.00 | 6,300,100 | 0 |
| 05-Sep-2022 | 300.00 | 300.00 | 296.00 | 296.00 | 5,732,900 | 0 |
| 02-Sep-2022 | 302.00 | 304.00 | 300.00 | 300.00 | 2,678,800 | 0 |
| 01-Sep-2022 | 308.00 | 308.00 | 300.00 | 302.00 | 1,421,000 | 0 |
| 31-Aug-2022 | 304.00 | 306.00 | 300.00 | 306.00 | 1,620,100 | 0 |
| 30-Aug-2022 | 302.00 | 304.00 | 298.00 | 304.00 | 2,523,100 | 0 |
| 29-Aug-2022 | 306.00 | 306.00 | 300.00 | 304.00 | 1,532,400 | 0 |
| 26-Aug-2022 | 308.00 | 310.00 | 304.00 | 306.00 | 1,097,900 | 0 |
| 25-Aug-2022 | 308.00 | 310.00 | 304.00 | 308.00 | 2,531,900 | 0 |
| 24-Aug-2022 | 310.00 | 312.00 | 306.00 | 308.00 | 4,261,600 | 0 |
| 23-Aug-2022 | 316.00 | 316.00 | 304.00 | 310.00 | 6,197,300 | 0 |
| 22-Aug-2022 | 308.00 | 318.00 | 292.00 | 312.00 | 12,981,100 | 0 |
| 19-Aug-2022 | 308.00 | 312.00 | 304.00 | 308.00 | 1,050,800 | 0 |
| 18-Aug-2022 | 310.00 | 310.00 | 304.00 | 308.00 | 3,897,400 | 0 |
| 16-Aug-2022 | 314.00 | 314.00 | 298.00 | 310.00 | 5,883,600 | 0 |
| 15-Aug-2022 | 316.00 | 320.00 | 310.00 | 312.00 | 6,163,900 | 0 |
| 12-Aug-2022 | 320.00 | 320.00 | 312.00 | 316.00 | 3,000,100 | 0 |