| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 106.00 | 107.00 | 103.00 | 105.00 | 5,358,600 | 0 |
| 28-Dec-2022 | 107.00 | 108.00 | 105.00 | 106.00 | 2,214,000 | 0 |
| 27-Dec-2022 | 108.00 | 110.00 | 106.00 | 107.00 | 2,593,200 | 0 |
| 26-Dec-2022 | 107.00 | 108.00 | 106.00 | 108.00 | 1,548,100 | 0 |
| 23-Dec-2022 | 109.00 | 110.00 | 107.00 | 107.00 | 3,918,600 | 0 |
| 22-Dec-2022 | 111.00 | 111.00 | 109.00 | 109.00 | 2,126,700 | 0 |
| 21-Dec-2022 | 108.00 | 112.00 | 108.00 | 110.00 | 3,776,500 | 0 |
| 20-Dec-2022 | 110.00 | 112.00 | 108.00 | 108.00 | 2,309,000 | 0 |
| 19-Dec-2022 | 112.00 | 113.00 | 110.00 | 110.00 | 6,378,400 | 0 |
| 16-Dec-2022 | 111.00 | 117.00 | 109.00 | 113.00 | 11,730,500 | 0 |
| 15-Dec-2022 | 112.00 | 113.00 | 110.00 | 111.00 | 5,626,500 | 0 |
| 14-Dec-2022 | 113.00 | 115.00 | 112.00 | 112.00 | 5,599,400 | 0 |
| 13-Dec-2022 | 117.00 | 117.00 | 112.00 | 114.00 | 9,192,500 | 0 |
| 12-Dec-2022 | 117.00 | 118.00 | 115.00 | 115.00 | 3,401,800 | 0 |
| 09-Dec-2022 | 118.00 | 119.00 | 116.00 | 117.00 | 3,810,600 | 0 |
| 08-Dec-2022 | 115.00 | 121.00 | 115.00 | 118.00 | 7,640,500 | 0 |
| 07-Dec-2022 | 116.00 | 118.00 | 115.00 | 115.00 | 2,126,200 | 0 |
| 06-Dec-2022 | 119.00 | 119.00 | 116.00 | 116.00 | 3,436,900 | 0 |
| 05-Dec-2022 | 118.00 | 121.00 | 118.00 | 118.00 | 1,518,500 | 0 |
| 02-Dec-2022 | 123.00 | 124.00 | 118.00 | 118.00 | 3,288,500 | 0 |
| 01-Dec-2022 | 122.00 | 123.00 | 119.00 | 120.00 | 4,750,900 | 0 |
| 30-Nov-2022 | 120.00 | 127.00 | 119.00 | 121.00 | 24,261,400 | 0 |
| 29-Nov-2022 | 118.00 | 119.00 | 117.00 | 119.00 | 2,174,100 | 0 |
| 28-Nov-2022 | 118.00 | 119.00 | 117.00 | 117.00 | 2,892,700 | 0 |
| 25-Nov-2022 | 118.00 | 119.00 | 117.00 | 117.00 | 2,072,000 | 0 |
| 24-Nov-2022 | 121.00 | 121.00 | 117.00 | 118.00 | 6,561,500 | 0 |
| 23-Nov-2022 | 119.00 | 121.00 | 119.00 | 120.00 | 2,031,700 | 0 |
| 22-Nov-2022 | 120.00 | 120.00 | 117.00 | 119.00 | 5,384,400 | 0 |
| 21-Nov-2022 | 121.00 | 122.00 | 119.00 | 120.00 | 2,733,400 | 0 |
| 18-Nov-2022 | 121.00 | 121.00 | 119.00 | 120.00 | 3,340,200 | 0 |
| 17-Nov-2022 | 121.00 | 122.00 | 120.00 | 120.00 | 5,977,300 | 0 |
| 16-Nov-2022 | 125.00 | 128.00 | 123.00 | 123.00 | 7,687,200 | 0 |
| 15-Nov-2022 | 124.00 | 129.00 | 123.00 | 124.00 | 24,724,000 | 0 |
| 14-Nov-2022 | 123.00 | 125.00 | 122.00 | 122.00 | 8,382,000 | 0 |
| 11-Nov-2022 | 122.00 | 124.00 | 121.00 | 121.00 | 7,288,500 | 0 |
| 10-Nov-2022 | 124.00 | 124.00 | 119.00 | 120.00 | 6,208,700 | 0 |
| 09-Nov-2022 | 122.00 | 124.00 | 121.00 | 122.00 | 4,612,600 | 0 |
| 08-Nov-2022 | 125.00 | 126.00 | 120.00 | 121.00 | 9,308,900 | 0 |
| 07-Nov-2022 | 121.00 | 125.00 | 120.00 | 124.00 | 15,165,100 | 0 |
| 04-Nov-2022 | 119.00 | 124.00 | 118.00 | 120.00 | 2,888,600 | 0 |
| 03-Nov-2022 | 119.00 | 122.00 | 118.00 | 119.00 | 1,806,600 | 0 |
| 02-Nov-2022 | 120.00 | 123.00 | 119.00 | 119.00 | 7,490,000 | 0 |
| 01-Nov-2022 | 121.00 | 122.00 | 117.00 | 117.00 | 8,451,300 | 0 |
| 31-Oct-2022 | 120.00 | 123.00 | 120.00 | 120.00 | 9,359,100 | 0 |
| 28-Oct-2022 | 122.00 | 124.00 | 119.00 | 120.00 | 5,585,100 | 0 |
| 27-Oct-2022 | 119.00 | 126.00 | 119.00 | 124.00 | 44,297,300 | 0 |
| 26-Oct-2022 | 120.00 | 121.00 | 118.00 | 119.00 | 4,280,100 | 0 |
| 25-Oct-2022 | 118.00 | 120.00 | 117.00 | 119.00 | 2,629,000 | 0 |
| 24-Oct-2022 | 118.00 | 120.00 | 116.00 | 117.00 | 6,123,400 | 0 |
| 21-Oct-2022 | 120.00 | 120.00 | 116.00 | 118.00 | 2,688,100 | 0 |
| 20-Oct-2022 | 117.00 | 120.00 | 116.00 | 118.00 | 1,956,900 | 0 |
| 19-Oct-2022 | 116.00 | 121.00 | 115.00 | 117.00 | 5,526,200 | 0 |
| 18-Oct-2022 | 117.00 | 117.00 | 115.00 | 116.00 | 3,205,600 | 0 |
| 17-Oct-2022 | 117.00 | 118.00 | 115.00 | 118.00 | 3,682,100 | 0 |
| 14-Oct-2022 | 121.00 | 122.00 | 116.00 | 117.00 | 3,294,200 | 0 |
| 13-Oct-2022 | 121.00 | 122.00 | 119.00 | 119.00 | 1,576,400 | 0 |
| 12-Oct-2022 | 120.00 | 121.00 | 116.00 | 120.00 | 7,201,400 | 0 |
| 11-Oct-2022 | 122.00 | 123.00 | 119.00 | 120.00 | 4,877,800 | 0 |
| 10-Oct-2022 | 122.00 | 123.00 | 120.00 | 122.00 | 2,080,200 | 0 |
| 07-Oct-2022 | 125.00 | 126.00 | 122.00 | 122.00 | 4,384,000 | 0 |
| 06-Oct-2022 | 127.00 | 128.00 | 124.00 | 125.00 | 3,152,400 | 0 |
| 05-Oct-2022 | 122.00 | 131.00 | 121.00 | 125.00 | 15,514,300 | 0 |
| 04-Oct-2022 | 120.00 | 124.00 | 119.00 | 121.00 | 5,335,200 | 0 |
| 03-Oct-2022 | 120.00 | 123.00 | 119.00 | 120.00 | 4,252,300 | 0 |
| 30-Sep-2022 | 124.00 | 124.00 | 120.00 | 121.00 | 6,942,200 | 0 |
| 29-Sep-2022 | 126.00 | 127.00 | 123.00 | 124.00 | 6,965,700 | 0 |
| 28-Sep-2022 | 126.00 | 132.00 | 125.00 | 125.00 | 19,856,500 | 0 |
| 27-Sep-2022 | 130.00 | 130.00 | 126.00 | 128.00 | 6,344,100 | 0 |
| 26-Sep-2022 | 130.00 | 132.00 | 128.00 | 129.00 | 3,663,200 | 0 |
| 23-Sep-2022 | 129.00 | 134.00 | 128.00 | 130.00 | 6,416,500 | 0 |
| 22-Sep-2022 | 130.00 | 131.00 | 126.00 | 130.00 | 5,559,200 | 0 |
| 21-Sep-2022 | 131.00 | 132.00 | 126.00 | 131.00 | 14,134,900 | 0 |
| 20-Sep-2022 | 132.00 | 134.00 | 130.00 | 130.00 | 7,610,100 | 0 |
| 19-Sep-2022 | 135.00 | 135.00 | 131.00 | 132.00 | 10,169,700 | 0 |
| 16-Sep-2022 | 137.00 | 137.00 | 131.00 | 132.00 | 13,792,900 | 0 |
| 15-Sep-2022 | 136.00 | 139.00 | 135.00 | 137.00 | 15,142,200 | 0 |
| 14-Sep-2022 | 141.00 | 141.00 | 135.00 | 138.00 | 22,027,500 | 0 |
| 13-Sep-2022 | 134.00 | 146.00 | 134.00 | 139.00 | 141,909,200 | 0 |
| 12-Sep-2022 | 136.00 | 136.00 | 132.00 | 132.00 | 14,455,700 | 0 |
| 09-Sep-2022 | 132.00 | 134.00 | 130.00 | 133.00 | 9,966,000 | 0 |
| 08-Sep-2022 | 133.00 | 136.00 | 129.00 | 131.00 | 10,056,300 | 0 |
| 07-Sep-2022 | 136.00 | 137.00 | 131.00 | 133.00 | 17,683,800 | 0 |
| 06-Sep-2022 | 131.00 | 137.00 | 131.00 | 135.00 | 48,094,600 | 0 |
| 05-Sep-2022 | 127.00 | 131.00 | 126.00 | 129.00 | 6,983,200 | 0 |
| 02-Sep-2022 | 124.00 | 127.00 | 124.00 | 126.00 | 2,403,600 | 0 |
| 01-Sep-2022 | 128.00 | 128.00 | 126.00 | 126.00 | 2,906,400 | 0 |
| 31-Aug-2022 | 130.00 | 130.00 | 126.00 | 128.00 | 4,564,200 | 0 |
| 30-Aug-2022 | 128.00 | 132.00 | 126.00 | 129.00 | 10,690,200 | 0 |
| 29-Aug-2022 | 129.00 | 130.00 | 125.00 | 128.00 | 9,334,200 | 0 |
| 26-Aug-2022 | 131.00 | 132.00 | 129.00 | 129.00 | 3,164,900 | 0 |
| 25-Aug-2022 | 129.00 | 135.00 | 120.00 | 130.00 | 34,878,400 | 0 |
| 24-Aug-2022 | 129.00 | 130.00 | 127.00 | 129.00 | 4,713,200 | 0 |
| 23-Aug-2022 | 130.00 | 133.00 | 128.00 | 129.00 | 12,138,400 | 0 |
| 22-Aug-2022 | 136.00 | 136.00 | 129.00 | 130.00 | 10,429,500 | 0 |
| 19-Aug-2022 | 132.00 | 137.00 | 132.00 | 136.00 | 7,444,400 | 0 |
| 18-Aug-2022 | 134.00 | 136.00 | 132.00 | 134.00 | 6,458,100 | 0 |
| 16-Aug-2022 | 135.00 | 139.00 | 132.00 | 133.00 | 15,814,100 | 0 |
| 15-Aug-2022 | 139.00 | 145.00 | 137.00 | 138.00 | 9,753,600 | 0 |
| 12-Aug-2022 | 143.00 | 147.00 | 138.00 | 142.00 | 27,246,000 | 0 |
| 11-Aug-2022 | 138.00 | 143.00 | 135.00 | 142.00 | 52,355,700 | 0 |