| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 260.00 | 260.00 | 256.00 | 256.00 | 37,700 | 0 |
| 04-Jan-2023 | 260.00 | 266.00 | 260.00 | 266.00 | 2,100 | 0 |
| 03-Jan-2023 | 258.00 | 262.00 | 256.00 | 258.00 | 15,200 | 0 |
| 02-Jan-2023 | 260.00 | 268.00 | 256.00 | 256.00 | 48,100 | 0 |
| 30-Dec-2022 | 268.00 | 272.00 | 262.00 | 272.00 | 600 | 0 |
| 29-Dec-2022 | 252.00 | 278.00 | 252.00 | 274.00 | 12,400 | 0 |
| 28-Dec-2022 | 262.00 | 268.00 | 262.00 | 264.00 | 3,300 | 0 |
| 27-Dec-2022 | 266.00 | 266.00 | 264.00 | 264.00 | 12,900 | 0 |
| 26-Dec-2022 | 284.00 | 284.00 | 266.00 | 266.00 | 48,000 | 0 |
| 23-Dec-2022 | 256.00 | 286.00 | 252.00 | 284.00 | 26,400 | 0 |
| 22-Dec-2022 | 268.00 | 268.00 | 260.00 | 260.00 | 14,200 | 0 |
| 21-Dec-2022 | 272.00 | 272.00 | 264.00 | 264.00 | 9,000 | 0 |
| 20-Dec-2022 | 260.00 | 260.00 | 256.00 | 260.00 | 18,900 | 0 |
| 19-Dec-2022 | 270.00 | 270.00 | 260.00 | 260.00 | 12,800 | 0 |
| 16-Dec-2022 | 270.00 | 270.00 | 262.00 | 270.00 | 2,100 | 0 |
| 15-Dec-2022 | 266.00 | 268.00 | 266.00 | 266.00 | 30,400 | 0 |
| 14-Dec-2022 | 262.00 | 274.00 | 250.00 | 270.00 | 129,800 | 0 |
| 13-Dec-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 3,000 | 0 |
| 12-Dec-2022 | 270.00 | 270.00 | 260.00 | 260.00 | 25,900 | 0 |
| 09-Dec-2022 | 282.00 | 282.00 | 270.00 | 270.00 | 19,700 | 0 |
| 08-Dec-2022 | 262.00 | 280.00 | 252.00 | 268.00 | 28,800 | 0 |
| 07-Dec-2022 | 256.00 | 266.00 | 256.00 | 262.00 | 16,900 | 0 |
| 06-Dec-2022 | 266.00 | 268.00 | 266.00 | 268.00 | 7,300 | 0 |
| 05-Dec-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 14,300 | 0 |
| 02-Dec-2022 | 258.00 | 272.00 | 258.00 | 266.00 | 175,400 | 0 |
| 01-Dec-2022 | 278.00 | 278.00 | 270.00 | 274.00 | 6,300 | 0 |
| 30-Nov-2022 | 274.00 | 276.00 | 258.00 | 274.00 | 55,600 | 0 |
| 29-Nov-2022 | 276.00 | 288.00 | 270.00 | 274.00 | 117,800 | 0 |
| 28-Nov-2022 | 282.00 | 282.00 | 278.00 | 278.00 | 57,600 | 0 |
| 25-Nov-2022 | 278.00 | 282.00 | 278.00 | 282.00 | 31,700 | 0 |
| 24-Nov-2022 | 280.00 | 280.00 | 272.00 | 278.00 | 42,000 | 0 |
| 23-Nov-2022 | 282.00 | 284.00 | 270.00 | 282.00 | 36,500 | 0 |
| 22-Nov-2022 | 282.00 | 288.00 | 280.00 | 284.00 | 17,000 | 0 |
| 21-Nov-2022 | 278.00 | 286.00 | 274.00 | 282.00 | 20,000 | 0 |
| 18-Nov-2022 | 278.00 | 288.00 | 278.00 | 286.00 | 34,300 | 0 |
| 17-Nov-2022 | 284.00 | 284.00 | 266.00 | 278.00 | 63,100 | 0 |
| 16-Nov-2022 | 284.00 | 286.00 | 274.00 | 286.00 | 46,900 | 0 |
| 15-Nov-2022 | 282.00 | 286.00 | 278.00 | 284.00 | 25,900 | 0 |
| 14-Nov-2022 | 284.00 | 284.00 | 264.00 | 282.00 | 80,800 | 0 |
| 11-Nov-2022 | 274.00 | 278.00 | 262.00 | 278.00 | 207,500 | 0 |
| 10-Nov-2022 | 280.00 | 292.00 | 268.00 | 274.00 | 1,212,900 | 0 |
| 09-Nov-2022 | 320.00 | 320.00 | 288.00 | 288.00 | 174,700 | 0 |
| 08-Nov-2022 | 320.00 | 330.00 | 308.00 | 308.00 | 755,200 | 0 |
| 07-Nov-2022 | 352.00 | 370.00 | 328.00 | 330.00 | 816,800 | 0 |
| 04-Nov-2022 | 358.00 | 362.00 | 342.00 | 352.00 | 40,800 | 0 |
| 03-Nov-2022 | 338.00 | 370.00 | 320.00 | 358.00 | 357,200 | 0 |
| 02-Nov-2022 | 340.00 | 340.00 | 316.00 | 338.00 | 74,700 | 0 |
| 01-Nov-2022 | 338.00 | 348.00 | 322.00 | 338.00 | 120,100 | 0 |
| 31-Oct-2022 | 360.00 | 366.00 | 336.00 | 338.00 | 736,900 | 0 |
| 28-Oct-2022 | 358.00 | 390.00 | 340.00 | 360.00 | 677,800 | 0 |
| 27-Oct-2022 | 382.00 | 394.00 | 356.00 | 356.00 | 725,800 | 0 |
| 26-Oct-2022 | 370.00 | 400.00 | 370.00 | 382.00 | 329,200 | 0 |
| 25-Oct-2022 | 372.00 | 386.00 | 350.00 | 370.00 | 452,200 | 0 |
| 24-Oct-2022 | 402.00 | 410.00 | 372.00 | 372.00 | 1,722,000 | 0 |
| 21-Oct-2022 | 394.00 | 408.00 | 368.00 | 400.00 | 699,600 | 0 |
| 20-Oct-2022 | 402.00 | 418.00 | 390.00 | 394.00 | 265,300 | 0 |
| 19-Oct-2022 | 404.00 | 416.00 | 386.00 | 402.00 | 113,100 | 0 |
| 18-Oct-2022 | 414.00 | 420.00 | 400.00 | 406.00 | 103,600 | 0 |
| 17-Oct-2022 | 400.00 | 460.00 | 396.00 | 414.00 | 273,200 | 0 |
| 14-Oct-2022 | 404.00 | 420.00 | 392.00 | 400.00 | 121,500 | 0 |
| 13-Oct-2022 | 400.00 | 430.00 | 394.00 | 404.00 | 152,500 | 0 |
| 12-Oct-2022 | 400.00 | 410.00 | 388.00 | 396.00 | 92,100 | 0 |
| 11-Oct-2022 | 416.00 | 460.00 | 392.00 | 396.00 | 318,400 | 0 |
| 10-Oct-2022 | 440.00 | 446.00 | 420.00 | 420.00 | 37,500 | 0 |
| 07-Oct-2022 | 372.00 | 450.00 | 372.00 | 450.00 | 454,900 | 0 |
| 06-Oct-2022 | 388.00 | 400.00 | 378.00 | 388.00 | 166,100 | 0 |
| 05-Oct-2022 | 396.00 | 420.00 | 370.00 | 388.00 | 1,148,500 | 0 |
| 04-Oct-2022 | 400.00 | 404.00 | 370.00 | 396.00 | 264,900 | 0 |
| 03-Oct-2022 | 390.00 | 404.00 | 382.00 | 396.00 | 154,000 | 0 |
| 30-Sep-2022 | 408.00 | 408.00 | 378.00 | 392.00 | 248,200 | 0 |
| 29-Sep-2022 | 398.00 | 440.00 | 396.00 | 406.00 | 369,800 | 0 |
| 28-Sep-2022 | 402.00 | 406.00 | 390.00 | 398.00 | 102,600 | 0 |
| 27-Sep-2022 | 390.00 | 408.00 | 386.00 | 396.00 | 169,700 | 0 |
| 26-Sep-2022 | 374.00 | 444.00 | 360.00 | 390.00 | 1,037,600 | 0 |
| 23-Sep-2022 | 378.00 | 400.00 | 350.00 | 380.00 | 367,600 | 0 |
| 22-Sep-2022 | 400.00 | 400.00 | 370.00 | 372.00 | 1,623,400 | 0 |
| 21-Sep-2022 | 434.00 | 520.00 | 396.00 | 396.00 | 2,314,100 | 0 |
| 20-Sep-2022 | 340.00 | 424.00 | 340.00 | 424.00 | 929,100 | 0 |
| 19-Sep-2022 | 328.00 | 346.00 | 328.00 | 340.00 | 39,400 | 0 |
| 16-Sep-2022 | 332.00 | 342.00 | 328.00 | 328.00 | 49,500 | 0 |
| 15-Sep-2022 | 338.00 | 344.00 | 328.00 | 332.00 | 92,400 | 0 |
| 14-Sep-2022 | 346.00 | 350.00 | 336.00 | 338.00 | 122,000 | 0 |
| 13-Sep-2022 | 348.00 | 354.00 | 336.00 | 348.00 | 30,300 | 0 |
| 12-Sep-2022 | 364.00 | 364.00 | 340.00 | 348.00 | 92,400 | 0 |
| 09-Sep-2022 | 364.00 | 364.00 | 344.00 | 364.00 | 71,200 | 0 |
| 08-Sep-2022 | 362.00 | 372.00 | 342.00 | 358.00 | 187,800 | 0 |
| 07-Sep-2022 | 350.00 | 360.00 | 350.00 | 360.00 | 94,600 | 0 |
| 06-Sep-2022 | 366.00 | 400.00 | 346.00 | 362.00 | 692,900 | 0 |
| 05-Sep-2022 | 316.00 | 390.00 | 312.00 | 370.00 | 296,000 | 0 |
| 02-Sep-2022 | 312.00 | 318.00 | 310.00 | 312.00 | 47,800 | 0 |
| 01-Sep-2022 | 330.00 | 330.00 | 308.00 | 308.00 | 242,300 | 0 |
| 31-Aug-2022 | 286.00 | 350.00 | 286.00 | 330.00 | 135,700 | 0 |
| 30-Aug-2022 | 286.00 | 304.00 | 282.00 | 302.00 | 37,000 | 0 |
| 29-Aug-2022 | 306.00 | 306.00 | 294.00 | 300.00 | 8,500 | 0 |
| 26-Aug-2022 | 328.00 | 328.00 | 306.00 | 306.00 | 92,300 | 0 |
| 25-Aug-2022 | 306.00 | 346.00 | 294.00 | 328.00 | 96,100 | 0 |
| 24-Aug-2022 | 294.00 | 310.00 | 294.00 | 308.00 | 11,500 | 0 |
| 23-Aug-2022 | 296.00 | 296.00 | 294.00 | 294.00 | 500 | 0 |
| 22-Aug-2022 | 308.00 | 308.00 | 294.00 | 294.00 | 15,600 | 0 |
| 19-Aug-2022 | 308.00 | 308.00 | 308.00 | 308.00 | 3,900 | 0 |