| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 179.00 | 194.00 | 177.00 | 194.00 | 148,600 | 0 |
| 04-Jan-2023 | 178.00 | 180.00 | 174.00 | 177.00 | 14,000 | 0 |
| 03-Jan-2023 | 159.00 | 185.00 | 158.00 | 183.00 | 74,500 | 0 |
| 02-Jan-2023 | 176.00 | 176.00 | 167.00 | 169.00 | 8,000 | 0 |
| 30-Dec-2022 | 187.00 | 187.00 | 174.00 | 179.00 | 15,700 | 0 |
| 29-Dec-2022 | 198.00 | 198.00 | 187.00 | 187.00 | 4,600 | 0 |
| 28-Dec-2022 | 199.00 | 199.00 | 199.00 | 199.00 | 3,200 | 0 |
| 27-Dec-2022 | 199.00 | 199.00 | 194.00 | 199.00 | 21,700 | 0 |
| 26-Dec-2022 | 208.00 | 208.00 | 204.00 | 204.00 | 25,200 | 0 |
| 23-Dec-2022 | 206.00 | 224.00 | 206.00 | 210.00 | 33,800 | 0 |
| 22-Dec-2022 | 222.00 | 230.00 | 200.00 | 206.00 | 19,600 | 0 |
| 21-Dec-2022 | 214.00 | 214.00 | 210.00 | 210.00 | 41,200 | 0 |
| 20-Dec-2022 | 230.00 | 230.00 | 224.00 | 224.00 | 8,100 | 0 |
| 19-Dec-2022 | 240.00 | 240.00 | 236.00 | 236.00 | 900 | 0 |
| 16-Dec-2022 | 226.00 | 240.00 | 226.00 | 240.00 | 91,200 | 0 |
| 15-Dec-2022 | 240.00 | 240.00 | 230.00 | 240.00 | 56,800 | 0 |
| 14-Dec-2022 | 226.00 | 240.00 | 226.00 | 236.00 | 60,700 | 0 |
| 13-Dec-2022 | 222.00 | 240.00 | 222.00 | 226.00 | 115,600 | 0 |
| 12-Dec-2022 | 240.00 | 256.00 | 222.00 | 222.00 | 319,600 | 0 |
| 09-Dec-2022 | 232.00 | 240.00 | 232.00 | 238.00 | 190,100 | 0 |
| 08-Dec-2022 | 236.00 | 238.00 | 220.00 | 232.00 | 123,700 | 0 |
| 07-Dec-2022 | 218.00 | 236.00 | 210.00 | 234.00 | 250,100 | 0 |
| 06-Dec-2022 | 200.00 | 232.00 | 198.00 | 218.00 | 551,400 | 0 |
| 05-Dec-2022 | 226.00 | 226.00 | 212.00 | 212.00 | 483,700 | 0 |
| 02-Dec-2022 | 228.00 | 232.00 | 226.00 | 226.00 | 19,700 | 0 |
| 01-Dec-2022 | 240.00 | 240.00 | 226.00 | 238.00 | 165,000 | 0 |
| 30-Nov-2022 | 230.00 | 240.00 | 214.00 | 238.00 | 160,700 | 0 |
| 29-Nov-2022 | 238.00 | 240.00 | 228.00 | 228.00 | 45,600 | 0 |
| 28-Nov-2022 | 244.00 | 244.00 | 230.00 | 240.00 | 179,200 | 0 |
| 25-Nov-2022 | 250.00 | 250.00 | 244.00 | 244.00 | 244,300 | 0 |
| 24-Nov-2022 | 252.00 | 252.00 | 244.00 | 248.00 | 51,700 | 0 |
| 23-Nov-2022 | 240.00 | 254.00 | 234.00 | 250.00 | 386,700 | 0 |
| 22-Nov-2022 | 238.00 | 254.00 | 238.00 | 250.00 | 310,600 | 0 |
| 21-Nov-2022 | 256.00 | 256.00 | 252.00 | 254.00 | 141,100 | 0 |
| 18-Nov-2022 | 256.00 | 266.00 | 254.00 | 254.00 | 333,900 | 0 |
| 17-Nov-2022 | 258.00 | 260.00 | 246.00 | 260.00 | 125,800 | 0 |
| 16-Nov-2022 | 266.00 | 266.00 | 254.00 | 254.00 | 318,300 | 0 |
| 15-Nov-2022 | 248.00 | 266.00 | 240.00 | 260.00 | 274,300 | 0 |
| 14-Nov-2022 | 240.00 | 270.00 | 240.00 | 258.00 | 746,500 | 0 |
| 11-Nov-2022 | 270.00 | 270.00 | 256.00 | 256.00 | 642,100 | 0 |
| 10-Nov-2022 | 268.00 | 270.00 | 262.00 | 270.00 | 403,200 | 0 |
| 09-Nov-2022 | 266.00 | 270.00 | 260.00 | 264.00 | 693,800 | 0 |
| 08-Nov-2022 | 262.00 | 270.00 | 258.00 | 266.00 | 455,400 | 0 |
| 07-Nov-2022 | 260.00 | 270.00 | 256.00 | 264.00 | 893,800 | 0 |
| 04-Nov-2022 | 252.00 | 260.00 | 234.00 | 258.00 | 621,300 | 0 |
| 03-Nov-2022 | 244.00 | 260.00 | 236.00 | 250.00 | 1,050,400 | 0 |
| 02-Nov-2022 | 218.00 | 238.00 | 204.00 | 238.00 | 1,254,700 | 0 |
| 01-Nov-2022 | 216.00 | 224.00 | 214.00 | 218.00 | 267,700 | 0 |
| 31-Oct-2022 | 210.00 | 214.00 | 196.00 | 214.00 | 957,500 | 0 |
| 28-Oct-2022 | 210.00 | 222.00 | 202.00 | 210.00 | 350,100 | 0 |
| 27-Oct-2022 | 193.00 | 202.00 | 184.00 | 202.00 | 880,100 | 0 |
| 26-Oct-2022 | 189.00 | 210.00 | 179.00 | 184.00 | 1,267,300 | 0 |
| 25-Oct-2022 | 192.00 | 192.00 | 192.00 | 192.00 | 36,100 | 0 |
| 24-Oct-2022 | 220.00 | 240.00 | 206.00 | 206.00 | 348,700 | 0 |
| 21-Oct-2022 | 236.00 | 236.00 | 220.00 | 220.00 | 462,600 | 0 |
| 20-Oct-2022 | 248.00 | 264.00 | 236.00 | 236.00 | 323,700 | 0 |
| 19-Oct-2022 | 260.00 | 268.00 | 248.00 | 248.00 | 955,700 | 0 |
| 18-Oct-2022 | 242.00 | 282.00 | 242.00 | 264.00 | 2,264,600 | 0 |
| 17-Oct-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 0 | 0 |
| 14-Oct-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 0 | 0 |
| 13-Oct-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 0 | 0 |
| 12-Oct-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 0 | 0 |
| 11-Oct-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 0 | 0 |
| 10-Oct-2022 | 238.00 | 260.00 | 224.00 | 260.00 | 2,251,300 | 0 |
| 07-Oct-2022 | 238.00 | 238.00 | 238.00 | 238.00 | 0 | 0 |
| 06-Oct-2022 | 220.00 | 238.00 | 220.00 | 238.00 | 1,267,700 | 0 |
| 05-Oct-2022 | 204.00 | 218.00 | 200.00 | 218.00 | 1,974,500 | 0 |
| 04-Oct-2022 | 198.00 | 204.00 | 193.00 | 202.00 | 2,014,700 | 0 |
| 03-Oct-2022 | 194.00 | 204.00 | 191.00 | 198.00 | 1,554,700 | 0 |
| 30-Sep-2022 | 196.00 | 200.00 | 192.00 | 198.00 | 1,481,600 | 0 |
| 29-Sep-2022 | 196.00 | 197.00 | 183.00 | 195.00 | 1,692,900 | 0 |
| 28-Sep-2022 | 197.00 | 202.00 | 191.00 | 196.00 | 1,279,800 | 0 |
| 27-Sep-2022 | 192.00 | 197.00 | 182.00 | 197.00 | 792,100 | 0 |
| 26-Sep-2022 | 190.00 | 202.00 | 180.00 | 191.00 | 2,441,100 | 0 |
| 23-Sep-2022 | 177.00 | 191.00 | 177.00 | 190.00 | 1,759,600 | 0 |
| 22-Sep-2022 | 165.00 | 180.00 | 159.00 | 177.00 | 2,588,300 | 0 |
| 21-Sep-2022 | 156.00 | 170.00 | 152.00 | 170.00 | 2,451,100 | 0 |
| 20-Sep-2022 | 146.00 | 160.00 | 136.00 | 156.00 | 4,874,000 | 0 |
| 19-Sep-2022 | 140.00 | 147.00 | 130.00 | 146.00 | 2,474,100 | 0 |
| 16-Sep-2022 | 123.00 | 134.00 | 114.00 | 134.00 | 5,582,600 | 0 |
| 15-Sep-2022 | 111.00 | 122.00 | 105.00 | 122.00 | 2,412,300 | 0 |
| 14-Sep-2022 | 110.00 | 113.00 | 105.00 | 111.00 | 2,788,500 | 0 |
| 13-Sep-2022 | 101.00 | 111.00 | 100.00 | 110.00 | 3,115,100 | 0 |
| 12-Sep-2022 | 100.00 | 102.00 | 94.00 | 101.00 | 686,400 | 0 |
| 09-Sep-2022 | 98.00 | 101.00 | 94.00 | 100.00 | 1,984,700 | 0 |
| 08-Sep-2022 | 88.00 | 99.00 | 88.00 | 98.00 | 1,989,600 | 0 |
| 07-Sep-2022 | 87.00 | 90.00 | 81.00 | 90.00 | 778,000 | 0 |
| 06-Sep-2022 | 74.00 | 85.00 | 74.00 | 85.00 | 683,000 | 0 |
| 05-Sep-2022 | 76.00 | 78.00 | 75.00 | 78.00 | 18,000 | 0 |
| 02-Sep-2022 | 81.00 | 84.00 | 75.00 | 76.00 | 552,400 | 0 |
| 01-Sep-2022 | 77.00 | 81.00 | 72.00 | 80.00 | 663,700 | 0 |
| 31-Aug-2022 | 81.00 | 81.00 | 69.00 | 77.00 | 1,399,900 | 0 |
| 30-Aug-2022 | 73.00 | 74.00 | 73.00 | 74.00 | 160,800 | 0 |
| 29-Aug-2022 | 67.00 | 68.00 | 62.00 | 68.00 | 253,300 | 0 |
| 26-Aug-2022 | 62.00 | 62.00 | 62.00 | 62.00 | 0 | 0 |
| 25-Aug-2022 | 62.00 | 62.00 | 62.00 | 62.00 | 0 | 0 |
| 24-Aug-2022 | 62.00 | 62.00 | 62.00 | 62.00 | 0 | 0 |
| 23-Aug-2022 | 62.00 | 62.00 | 62.00 | 62.00 | 0 | 0 |
| 22-Aug-2022 | 62.00 | 62.00 | 62.00 | 62.00 | 0 | 0 |
| 19-Aug-2022 | 62.00 | 62.00 | 62.00 | 62.00 | 0 | 0 |