| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 126.00 | 126.00 | 126.00 | 126.00 | 300 | 0 |
| 28-Dec-2022 | 127.00 | 127.00 | 122.00 | 127.00 | 700 | 0 |
| 27-Dec-2022 | 128.00 | 128.00 | 122.00 | 122.00 | 25,300 | 0 |
| 26-Dec-2022 | 128.00 | 128.00 | 123.00 | 128.00 | 5,600 | 0 |
| 23-Dec-2022 | 121.00 | 128.00 | 121.00 | 128.00 | 1,300 | 0 |
| 22-Dec-2022 | 128.00 | 128.00 | 128.00 | 128.00 | 3,000 | 0 |
| 21-Dec-2022 | 128.00 | 128.00 | 128.00 | 128.00 | 5,400 | 0 |
| 20-Dec-2022 | 129.00 | 129.00 | 129.00 | 129.00 | 10,000 | 0 |
| 19-Dec-2022 | 129.00 | 129.00 | 129.00 | 129.00 | 0 | 0 |
| 16-Dec-2022 | 129.00 | 129.00 | 129.00 | 129.00 | 1,100 | 0 |
| 15-Dec-2022 | 127.00 | 128.00 | 127.00 | 128.00 | 33,800 | 0 |
| 14-Dec-2022 | 128.00 | 128.00 | 128.00 | 128.00 | 3,600 | 0 |
| 13-Dec-2022 | 125.00 | 128.00 | 125.00 | 128.00 | 5,200 | 0 |
| 12-Dec-2022 | 123.00 | 126.00 | 120.00 | 125.00 | 193,100 | 0 |
| 09-Dec-2022 | 128.00 | 128.00 | 128.00 | 128.00 | 4,500 | 0 |
| 08-Dec-2022 | 125.00 | 128.00 | 122.00 | 128.00 | 215,500 | 0 |
| 07-Dec-2022 | 129.00 | 129.00 | 129.00 | 129.00 | 10,000 | 0 |
| 06-Dec-2022 | 131.00 | 131.00 | 129.00 | 129.00 | 54,000 | 0 |
| 05-Dec-2022 | 132.00 | 133.00 | 132.00 | 133.00 | 271,300 | 0 |
| 02-Dec-2022 | 131.00 | 133.00 | 130.00 | 131.00 | 26,500 | 0 |
| 01-Dec-2022 | 131.00 | 131.00 | 131.00 | 131.00 | 800 | 0 |
| 30-Nov-2022 | 133.00 | 133.00 | 130.00 | 131.00 | 84,200 | 0 |
| 29-Nov-2022 | 133.00 | 133.00 | 129.00 | 133.00 | 173,700 | 0 |
| 28-Nov-2022 | 133.00 | 133.00 | 130.00 | 133.00 | 173,400 | 0 |
| 25-Nov-2022 | 130.00 | 134.00 | 130.00 | 134.00 | 5,800 | 0 |
| 24-Nov-2022 | 134.00 | 134.00 | 133.00 | 134.00 | 2,800 | 0 |
| 23-Nov-2022 | 135.00 | 135.00 | 127.00 | 129.00 | 20,500 | 0 |
| 22-Nov-2022 | 134.00 | 135.00 | 133.00 | 135.00 | 46,500 | 0 |
| 21-Nov-2022 | 133.00 | 135.00 | 127.00 | 133.00 | 16,900 | 0 |
| 18-Nov-2022 | 133.00 | 135.00 | 125.00 | 133.00 | 98,200 | 0 |
| 17-Nov-2022 | 138.00 | 138.00 | 133.00 | 133.00 | 2,600 | 0 |
| 16-Nov-2022 | 135.00 | 135.00 | 131.00 | 133.00 | 8,900 | 0 |
| 15-Nov-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 3,000 | 0 |
| 14-Nov-2022 | 134.00 | 134.00 | 132.00 | 134.00 | 59,000 | 0 |
| 11-Nov-2022 | 133.00 | 136.00 | 133.00 | 134.00 | 67,300 | 0 |
| 10-Nov-2022 | 138.00 | 138.00 | 134.00 | 134.00 | 12,400 | 0 |
| 09-Nov-2022 | 135.00 | 137.00 | 133.00 | 133.00 | 75,600 | 0 |
| 08-Nov-2022 | 138.00 | 140.00 | 135.00 | 135.00 | 14,700 | 0 |
| 07-Nov-2022 | 140.00 | 140.00 | 133.00 | 133.00 | 228,700 | 0 |
| 04-Nov-2022 | 136.00 | 140.00 | 133.00 | 140.00 | 15,200 | 0 |
| 03-Nov-2022 | 138.00 | 140.00 | 136.00 | 136.00 | 9,100 | 0 |
| 02-Nov-2022 | 139.00 | 140.00 | 138.00 | 138.00 | 11,100 | 0 |
| 01-Nov-2022 | 140.00 | 142.00 | 137.00 | 140.00 | 185,900 | 0 |
| 31-Oct-2022 | 140.00 | 142.00 | 140.00 | 140.00 | 94,700 | 0 |
| 28-Oct-2022 | 139.00 | 139.00 | 139.00 | 139.00 | 3,900 | 0 |
| 27-Oct-2022 | 138.00 | 140.00 | 138.00 | 139.00 | 5,900 | 0 |
| 26-Oct-2022 | 140.00 | 141.00 | 139.00 | 139.00 | 69,400 | 0 |
| 25-Oct-2022 | 137.00 | 141.00 | 135.00 | 141.00 | 38,700 | 0 |
| 24-Oct-2022 | 138.00 | 141.00 | 138.00 | 140.00 | 5,700 | 0 |
| 21-Oct-2022 | 141.00 | 141.00 | 136.00 | 137.00 | 73,700 | 0 |
| 20-Oct-2022 | 140.00 | 141.00 | 136.00 | 137.00 | 23,200 | 0 |
| 19-Oct-2022 | 139.00 | 141.00 | 133.00 | 135.00 | 19,400 | 0 |
| 18-Oct-2022 | 140.00 | 141.00 | 140.00 | 140.00 | 5,000 | 0 |
| 17-Oct-2022 | 136.00 | 136.00 | 133.00 | 133.00 | 19,200 | 0 |
| 14-Oct-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 2,200 | 0 |
| 13-Oct-2022 | 135.00 | 138.00 | 135.00 | 138.00 | 1,600 | 0 |
| 12-Oct-2022 | 139.00 | 139.00 | 136.00 | 138.00 | 2,700 | 0 |
| 11-Oct-2022 | 136.00 | 139.00 | 136.00 | 139.00 | 600 | 0 |
| 10-Oct-2022 | 135.00 | 139.00 | 135.00 | 139.00 | 2,000 | 0 |
| 07-Oct-2022 | 140.00 | 140.00 | 133.00 | 137.00 | 58,300 | 0 |
| 06-Oct-2022 | 140.00 | 140.00 | 138.00 | 138.00 | 12,300 | 0 |
| 05-Oct-2022 | 142.00 | 142.00 | 138.00 | 138.00 | 49,200 | 0 |
| 04-Oct-2022 | 143.00 | 143.00 | 140.00 | 142.00 | 2,100 | 0 |
| 03-Oct-2022 | 138.00 | 143.00 | 136.00 | 143.00 | 16,800 | 0 |
| 30-Sep-2022 | 137.00 | 141.00 | 134.00 | 141.00 | 6,100 | 0 |
| 29-Sep-2022 | 140.00 | 142.00 | 139.00 | 141.00 | 5,900 | 0 |
| 28-Sep-2022 | 141.00 | 144.00 | 136.00 | 140.00 | 62,600 | 0 |
| 27-Sep-2022 | 141.00 | 144.00 | 134.00 | 138.00 | 24,000 | 0 |
| 26-Sep-2022 | 144.00 | 145.00 | 134.00 | 138.00 | 97,400 | 0 |
| 23-Sep-2022 | 142.00 | 145.00 | 141.00 | 144.00 | 7,400 | 0 |
| 22-Sep-2022 | 136.00 | 143.00 | 136.00 | 140.00 | 2,100 | 0 |
| 21-Sep-2022 | 141.00 | 145.00 | 136.00 | 137.00 | 18,300 | 0 |
| 20-Sep-2022 | 146.00 | 146.00 | 136.00 | 136.00 | 143,000 | 0 |
| 19-Sep-2022 | 148.00 | 148.00 | 143.00 | 146.00 | 4,700 | 0 |
| 16-Sep-2022 | 143.00 | 148.00 | 143.00 | 148.00 | 1,200 | 0 |
| 15-Sep-2022 | 148.00 | 148.00 | 140.00 | 143.00 | 29,800 | 0 |
| 14-Sep-2022 | 149.00 | 149.00 | 147.00 | 147.00 | 4,300 | 0 |
| 13-Sep-2022 | 142.00 | 152.00 | 142.00 | 149.00 | 21,700 | 0 |
| 12-Sep-2022 | 143.00 | 153.00 | 142.00 | 150.00 | 203,800 | 0 |
| 09-Sep-2022 | 141.00 | 143.00 | 139.00 | 142.00 | 31,500 | 0 |
| 08-Sep-2022 | 142.00 | 147.00 | 139.00 | 141.00 | 90,000 | 0 |
| 07-Sep-2022 | 142.00 | 144.00 | 142.00 | 142.00 | 83,400 | 0 |
| 06-Sep-2022 | 153.00 | 155.00 | 142.00 | 143.00 | 997,200 | 0 |
| 05-Sep-2022 | 153.00 | 153.00 | 152.00 | 152.00 | 3,500 | 0 |
| 02-Sep-2022 | 152.00 | 153.00 | 151.00 | 153.00 | 29,500 | 0 |
| 01-Sep-2022 | 151.00 | 152.00 | 150.00 | 152.00 | 29,200 | 0 |
| 31-Aug-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 1,000 | 0 |
| 30-Aug-2022 | 150.00 | 152.00 | 150.00 | 151.00 | 6,600 | 0 |
| 29-Aug-2022 | 152.00 | 153.00 | 149.00 | 149.00 | 26,500 | 0 |
| 26-Aug-2022 | 151.00 | 151.00 | 150.00 | 151.00 | 8,700 | 0 |
| 25-Aug-2022 | 154.00 | 154.00 | 152.00 | 152.00 | 22,800 | 0 |
| 24-Aug-2022 | 151.00 | 153.00 | 150.00 | 153.00 | 29,200 | 0 |
| 23-Aug-2022 | 150.00 | 151.00 | 150.00 | 151.00 | 39,800 | 0 |
| 22-Aug-2022 | 151.00 | 151.00 | 147.00 | 148.00 | 34,100 | 0 |
| 19-Aug-2022 | 153.00 | 154.00 | 150.00 | 153.00 | 40,000 | 0 |
| 18-Aug-2022 | 153.00 | 153.00 | 150.00 | 150.00 | 26,400 | 0 |
| 16-Aug-2022 | 153.00 | 153.00 | 153.00 | 153.00 | 10,600 | 0 |
| 15-Aug-2022 | 150.00 | 153.00 | 149.00 | 152.00 | 153,800 | 0 |
| 12-Aug-2022 | 153.00 | 153.00 | 149.00 | 152.00 | 75,100 | 0 |
| 11-Aug-2022 | 151.00 | 153.00 | 151.00 | 153.00 | 95,600 | 0 |