| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 266.00 | 332.00 | 266.00 | 332.00 | 1,419,700 | 0 |
| 30-Dec-2022 | 280.00 | 292.00 | 266.00 | 266.00 | 21,100 | 0 |
| 29-Dec-2022 | 274.00 | 300.00 | 266.00 | 284.00 | 26,300 | 0 |
| 28-Dec-2022 | 264.00 | 264.00 | 262.00 | 262.00 | 3,700 | 0 |
| 27-Dec-2022 | 264.00 | 266.00 | 264.00 | 264.00 | 700 | 0 |
| 26-Dec-2022 | 266.00 | 276.00 | 264.00 | 264.00 | 9,900 | 0 |
| 23-Dec-2022 | 268.00 | 272.00 | 268.00 | 270.00 | 2,400 | 0 |
| 22-Dec-2022 | 284.00 | 284.00 | 266.00 | 266.00 | 10,200 | 0 |
| 21-Dec-2022 | 268.00 | 286.00 | 268.00 | 276.00 | 39,400 | 0 |
| 20-Dec-2022 | 286.00 | 286.00 | 268.00 | 268.00 | 21,300 | 0 |
| 19-Dec-2022 | 304.00 | 310.00 | 284.00 | 284.00 | 57,300 | 0 |
| 16-Dec-2022 | 258.00 | 308.00 | 252.00 | 304.00 | 84,000 | 0 |
| 15-Dec-2022 | 266.00 | 266.00 | 260.00 | 260.00 | 900 | 0 |
| 14-Dec-2022 | 256.00 | 260.00 | 254.00 | 260.00 | 19,800 | 0 |
| 13-Dec-2022 | 256.00 | 256.00 | 250.00 | 250.00 | 1,100 | 0 |
| 12-Dec-2022 | 264.00 | 266.00 | 240.00 | 256.00 | 8,400 | 0 |
| 09-Dec-2022 | 260.00 | 260.00 | 250.00 | 258.00 | 4,100 | 0 |
| 08-Dec-2022 | 260.00 | 260.00 | 250.00 | 260.00 | 4,500 | 0 |
| 07-Dec-2022 | 268.00 | 270.00 | 252.00 | 260.00 | 10,500 | 0 |
| 06-Dec-2022 | 270.00 | 270.00 | 262.00 | 268.00 | 2,300 | 0 |
| 05-Dec-2022 | 260.00 | 270.00 | 260.00 | 266.00 | 4,100 | 0 |
| 02-Dec-2022 | 270.00 | 270.00 | 260.00 | 260.00 | 1,200 | 0 |
| 01-Dec-2022 | 274.00 | 274.00 | 270.00 | 270.00 | 2,600 | 0 |
| 30-Nov-2022 | 278.00 | 278.00 | 262.00 | 268.00 | 26,300 | 0 |
| 29-Nov-2022 | 264.00 | 278.00 | 254.00 | 278.00 | 27,800 | 0 |
| 28-Nov-2022 | 266.00 | 266.00 | 266.00 | 266.00 | 3,800 | 0 |
| 25-Nov-2022 | 270.00 | 270.00 | 256.00 | 266.00 | 10,100 | 0 |
| 24-Nov-2022 | 260.00 | 270.00 | 258.00 | 268.00 | 8,800 | 0 |
| 23-Nov-2022 | 272.00 | 272.00 | 254.00 | 258.00 | 200,300 | 0 |
| 22-Nov-2022 | 270.00 | 274.00 | 270.00 | 272.00 | 12,900 | 0 |
| 21-Nov-2022 | 270.00 | 278.00 | 270.00 | 270.00 | 15,200 | 0 |
| 18-Nov-2022 | 284.00 | 284.00 | 268.00 | 280.00 | 219,400 | 0 |
| 17-Nov-2022 | 278.00 | 284.00 | 272.00 | 282.00 | 228,700 | 0 |
| 16-Nov-2022 | 284.00 | 284.00 | 278.00 | 278.00 | 500 | 0 |
| 15-Nov-2022 | 276.00 | 284.00 | 276.00 | 278.00 | 6,600 | 0 |
| 14-Nov-2022 | 290.00 | 290.00 | 270.00 | 286.00 | 192,800 | 0 |
| 11-Nov-2022 | 278.00 | 290.00 | 278.00 | 290.00 | 358,200 | 0 |
| 10-Nov-2022 | 290.00 | 290.00 | 274.00 | 278.00 | 126,300 | 0 |
| 09-Nov-2022 | 282.00 | 290.00 | 282.00 | 290.00 | 125,800 | 0 |
| 08-Nov-2022 | 282.00 | 282.00 | 280.00 | 282.00 | 13,400 | 0 |
| 07-Nov-2022 | 284.00 | 290.00 | 280.00 | 288.00 | 119,500 | 0 |
| 04-Nov-2022 | 292.00 | 292.00 | 288.00 | 288.00 | 105,200 | 0 |
| 03-Nov-2022 | 284.00 | 294.00 | 284.00 | 290.00 | 154,200 | 0 |
| 02-Nov-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 97,400 | 0 |
| 01-Nov-2022 | 292.00 | 300.00 | 280.00 | 290.00 | 313,500 | 0 |
| 31-Oct-2022 | 288.00 | 294.00 | 282.00 | 292.00 | 208,900 | 0 |
| 28-Oct-2022 | 292.00 | 308.00 | 290.00 | 294.00 | 806,500 | 0 |
| 27-Oct-2022 | 286.00 | 292.00 | 286.00 | 292.00 | 1,300 | 0 |
| 26-Oct-2022 | 290.00 | 300.00 | 290.00 | 292.00 | 244,200 | 0 |
| 25-Oct-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 900 | 0 |
| 24-Oct-2022 | 288.00 | 290.00 | 282.00 | 290.00 | 99,000 | 0 |
| 21-Oct-2022 | 292.00 | 292.00 | 280.00 | 288.00 | 3,000 | 0 |
| 20-Oct-2022 | 292.00 | 292.00 | 290.00 | 290.00 | 500 | 0 |
| 19-Oct-2022 | 290.00 | 290.00 | 290.00 | 290.00 | 54,600 | 0 |
| 18-Oct-2022 | 288.00 | 290.00 | 280.00 | 290.00 | 54,900 | 0 |
| 17-Oct-2022 | 280.00 | 280.00 | 280.00 | 280.00 | 3,000 | 0 |
| 14-Oct-2022 | 290.00 | 296.00 | 284.00 | 286.00 | 88,400 | 0 |
| 13-Oct-2022 | 294.00 | 294.00 | 284.00 | 284.00 | 175,500 | 0 |
| 12-Oct-2022 | 290.00 | 292.00 | 286.00 | 292.00 | 106,800 | 0 |
| 11-Oct-2022 | 292.00 | 302.00 | 288.00 | 294.00 | 395,600 | 0 |
| 10-Oct-2022 | 288.00 | 292.00 | 286.00 | 292.00 | 10,700 | 0 |
| 07-Oct-2022 | 294.00 | 294.00 | 288.00 | 290.00 | 146,600 | 0 |
| 06-Oct-2022 | 290.00 | 294.00 | 288.00 | 288.00 | 4,900 | 0 |
| 05-Oct-2022 | 290.00 | 308.00 | 290.00 | 290.00 | 20,900 | 0 |
| 04-Oct-2022 | 290.00 | 294.00 | 288.00 | 290.00 | 8,400 | 0 |
| 03-Oct-2022 | 290.00 | 296.00 | 288.00 | 290.00 | 40,200 | 0 |
| 30-Sep-2022 | 292.00 | 292.00 | 288.00 | 290.00 | 2,800 | 0 |
| 29-Sep-2022 | 288.00 | 292.00 | 282.00 | 292.00 | 106,600 | 0 |
| 28-Sep-2022 | 286.00 | 290.00 | 286.00 | 290.00 | 1,000 | 0 |
| 27-Sep-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 1,600 | 0 |
| 26-Sep-2022 | 294.00 | 298.00 | 284.00 | 290.00 | 60,500 | 0 |
| 23-Sep-2022 | 288.00 | 310.00 | 282.00 | 294.00 | 516,000 | 0 |
| 22-Sep-2022 | 282.00 | 290.00 | 282.00 | 288.00 | 99,500 | 0 |
| 21-Sep-2022 | 286.00 | 288.00 | 280.00 | 282.00 | 157,500 | 0 |
| 20-Sep-2022 | 288.00 | 290.00 | 284.00 | 286.00 | 6,600 | 0 |
| 19-Sep-2022 | 290.00 | 294.00 | 284.00 | 288.00 | 124,900 | 0 |
| 16-Sep-2022 | 284.00 | 296.00 | 282.00 | 284.00 | 516,900 | 0 |
| 15-Sep-2022 | 288.00 | 288.00 | 282.00 | 284.00 | 29,600 | 0 |
| 14-Sep-2022 | 284.00 | 288.00 | 284.00 | 288.00 | 6,900 | 0 |
| 13-Sep-2022 | 290.00 | 292.00 | 288.00 | 290.00 | 18,100 | 0 |
| 12-Sep-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 18,700 | 0 |
| 09-Sep-2022 | 292.00 | 300.00 | 288.00 | 292.00 | 23,600 | 0 |
| 08-Sep-2022 | 284.00 | 300.00 | 284.00 | 292.00 | 99,900 | 0 |
| 07-Sep-2022 | 294.00 | 294.00 | 280.00 | 284.00 | 30,600 | 0 |
| 06-Sep-2022 | 302.00 | 302.00 | 290.00 | 300.00 | 208,100 | 0 |
| 05-Sep-2022 | 290.00 | 310.00 | 288.00 | 300.00 | 261,200 | 0 |
| 02-Sep-2022 | 290.00 | 296.00 | 288.00 | 290.00 | 187,300 | 0 |
| 01-Sep-2022 | 290.00 | 290.00 | 280.00 | 290.00 | 149,600 | 0 |
| 31-Aug-2022 | 286.00 | 290.00 | 278.00 | 290.00 | 534,000 | 0 |
| 30-Aug-2022 | 286.00 | 290.00 | 282.00 | 286.00 | 141,200 | 0 |
| 29-Aug-2022 | 288.00 | 288.00 | 284.00 | 284.00 | 42,600 | 0 |
| 26-Aug-2022 | 288.00 | 290.00 | 280.00 | 288.00 | 9,000 | 0 |
| 25-Aug-2022 | 290.00 | 292.00 | 278.00 | 288.00 | 44,900 | 0 |
| 24-Aug-2022 | 288.00 | 294.00 | 288.00 | 290.00 | 8,900 | 0 |
| 23-Aug-2022 | 296.00 | 296.00 | 288.00 | 294.00 | 26,500 | 0 |
| 22-Aug-2022 | 292.00 | 294.00 | 284.00 | 286.00 | 629,900 | 0 |
| 19-Aug-2022 | 296.00 | 300.00 | 290.00 | 292.00 | 208,600 | 0 |
| 18-Aug-2022 | 290.00 | 296.00 | 290.00 | 296.00 | 500 | 0 |
| 16-Aug-2022 | 294.00 | 300.00 | 292.00 | 292.00 | 164,400 | 0 |
| 15-Aug-2022 | 288.00 | 306.00 | 286.00 | 300.00 | 254,200 | 0 |