| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 153.00 | 153.00 | 148.00 | 152.00 | 166,500 | 0 |
| 28-Dec-2022 | 152.00 | 156.00 | 151.00 | 153.00 | 4,200 | 0 |
| 27-Dec-2022 | 151.00 | 156.00 | 148.00 | 151.00 | 43,400 | 0 |
| 26-Dec-2022 | 150.00 | 153.00 | 149.00 | 151.00 | 31,400 | 0 |
| 23-Dec-2022 | 151.00 | 155.00 | 149.00 | 150.00 | 38,600 | 0 |
| 22-Dec-2022 | 151.00 | 156.00 | 151.00 | 151.00 | 82,400 | 0 |
| 21-Dec-2022 | 154.00 | 157.00 | 151.00 | 151.00 | 17,100 | 0 |
| 20-Dec-2022 | 154.00 | 155.00 | 151.00 | 154.00 | 3,100 | 0 |
| 19-Dec-2022 | 153.00 | 155.00 | 152.00 | 154.00 | 464,500 | 0 |
| 16-Dec-2022 | 151.00 | 154.00 | 151.00 | 153.00 | 107,600 | 0 |
| 15-Dec-2022 | 152.00 | 153.00 | 150.00 | 151.00 | 11,400 | 0 |
| 14-Dec-2022 | 150.00 | 153.00 | 150.00 | 152.00 | 6,700 | 0 |
| 13-Dec-2022 | 141.00 | 152.00 | 141.00 | 150.00 | 74,100 | 0 |
| 12-Dec-2022 | 150.00 | 154.00 | 141.00 | 141.00 | 420,700 | 0 |
| 09-Dec-2022 | 154.00 | 154.00 | 150.00 | 150.00 | 1,060,300 | 0 |
| 08-Dec-2022 | 154.00 | 156.00 | 150.00 | 154.00 | 1,049,700 | 0 |
| 07-Dec-2022 | 155.00 | 160.00 | 154.00 | 154.00 | 121,100 | 0 |
| 06-Dec-2022 | 157.00 | 160.00 | 155.00 | 155.00 | 162,400 | 0 |
| 05-Dec-2022 | 158.00 | 158.00 | 155.00 | 157.00 | 45,900 | 0 |
| 02-Dec-2022 | 159.00 | 160.00 | 152.00 | 156.00 | 655,500 | 0 |
| 01-Dec-2022 | 157.00 | 159.00 | 155.00 | 158.00 | 220,100 | 0 |
| 30-Nov-2022 | 165.00 | 165.00 | 152.00 | 157.00 | 887,800 | 0 |
| 29-Nov-2022 | 157.00 | 163.00 | 157.00 | 163.00 | 103,600 | 0 |
| 28-Nov-2022 | 163.00 | 166.00 | 156.00 | 157.00 | 839,200 | 0 |
| 25-Nov-2022 | 161.00 | 163.00 | 161.00 | 162.00 | 12,700 | 0 |
| 24-Nov-2022 | 163.00 | 163.00 | 161.00 | 161.00 | 53,500 | 0 |
| 23-Nov-2022 | 164.00 | 165.00 | 161.00 | 163.00 | 13,500 | 0 |
| 22-Nov-2022 | 161.00 | 161.00 | 160.00 | 161.00 | 142,800 | 0 |
| 21-Nov-2022 | 161.00 | 162.00 | 159.00 | 161.00 | 208,800 | 0 |
| 18-Nov-2022 | 161.00 | 161.00 | 156.00 | 160.00 | 1,292,000 | 0 |
| 17-Nov-2022 | 161.00 | 162.00 | 159.00 | 161.00 | 20,500 | 0 |
| 16-Nov-2022 | 160.00 | 161.00 | 158.00 | 161.00 | 357,300 | 0 |
| 15-Nov-2022 | 161.00 | 164.00 | 159.00 | 160.00 | 47,400 | 0 |
| 14-Nov-2022 | 160.00 | 161.00 | 159.00 | 161.00 | 157,500 | 0 |
| 11-Nov-2022 | 160.00 | 164.00 | 159.00 | 161.00 | 114,300 | 0 |
| 10-Nov-2022 | 165.00 | 165.00 | 158.00 | 160.00 | 144,200 | 0 |
| 09-Nov-2022 | 164.00 | 166.00 | 164.00 | 165.00 | 401,500 | 0 |
| 08-Nov-2022 | 164.00 | 165.00 | 161.00 | 164.00 | 534,800 | 0 |
| 07-Nov-2022 | 160.00 | 165.00 | 158.00 | 164.00 | 318,800 | 0 |
| 04-Nov-2022 | 158.00 | 163.00 | 156.00 | 161.00 | 226,500 | 0 |
| 03-Nov-2022 | 161.00 | 163.00 | 158.00 | 159.00 | 239,400 | 0 |
| 02-Nov-2022 | 159.00 | 162.00 | 157.00 | 159.00 | 197,000 | 0 |
| 01-Nov-2022 | 162.00 | 162.00 | 156.00 | 159.00 | 612,600 | 0 |
| 31-Oct-2022 | 161.00 | 165.00 | 159.00 | 162.00 | 1,237,300 | 0 |
| 28-Oct-2022 | 157.00 | 168.00 | 157.00 | 161.00 | 2,171,900 | 0 |
| 27-Oct-2022 | 159.00 | 159.00 | 157.00 | 157.00 | 173,800 | 0 |
| 26-Oct-2022 | 160.00 | 160.00 | 157.00 | 159.00 | 174,100 | 0 |
| 25-Oct-2022 | 160.00 | 160.00 | 156.00 | 158.00 | 36,900 | 0 |
| 24-Oct-2022 | 158.00 | 159.00 | 156.00 | 156.00 | 112,100 | 0 |
| 21-Oct-2022 | 159.00 | 159.00 | 155.00 | 158.00 | 478,300 | 0 |
| 20-Oct-2022 | 158.00 | 158.00 | 154.00 | 158.00 | 120,600 | 0 |
| 19-Oct-2022 | 156.00 | 158.00 | 153.00 | 157.00 | 21,200 | 0 |
| 18-Oct-2022 | 156.00 | 156.00 | 153.00 | 156.00 | 12,200 | 0 |
| 17-Oct-2022 | 157.00 | 157.00 | 150.00 | 152.00 | 141,900 | 0 |
| 14-Oct-2022 | 160.00 | 160.00 | 154.00 | 157.00 | 423,200 | 0 |
| 13-Oct-2022 | 157.00 | 160.00 | 155.00 | 157.00 | 38,500 | 0 |
| 12-Oct-2022 | 158.00 | 162.00 | 155.00 | 155.00 | 99,700 | 0 |
| 11-Oct-2022 | 156.00 | 162.00 | 153.00 | 158.00 | 711,300 | 0 |
| 10-Oct-2022 | 163.00 | 163.00 | 157.00 | 157.00 | 104,000 | 0 |
| 07-Oct-2022 | 160.00 | 160.00 | 160.00 | 160.00 | 64,100 | 0 |
| 06-Oct-2022 | 160.00 | 163.00 | 159.00 | 160.00 | 371,700 | 0 |
| 05-Oct-2022 | 157.00 | 161.00 | 153.00 | 160.00 | 472,800 | 0 |
| 04-Oct-2022 | 156.00 | 160.00 | 156.00 | 157.00 | 183,000 | 0 |
| 03-Oct-2022 | 161.00 | 161.00 | 154.00 | 155.00 | 637,000 | 0 |
| 30-Sep-2022 | 156.00 | 161.00 | 154.00 | 159.00 | 172,000 | 0 |
| 29-Sep-2022 | 157.00 | 160.00 | 156.00 | 159.00 | 370,500 | 0 |
| 28-Sep-2022 | 166.00 | 169.00 | 158.00 | 158.00 | 957,300 | 0 |
| 27-Sep-2022 | 165.00 | 169.00 | 160.00 | 166.00 | 289,100 | 0 |
| 26-Sep-2022 | 172.00 | 172.00 | 160.00 | 165.00 | 948,300 | 0 |
| 23-Sep-2022 | 173.00 | 174.00 | 165.00 | 172.00 | 1,902,700 | 0 |
| 22-Sep-2022 | 175.00 | 175.00 | 169.00 | 173.00 | 1,464,500 | 0 |
| 21-Sep-2022 | 180.00 | 181.00 | 171.00 | 175.00 | 544,800 | 0 |
| 20-Sep-2022 | 169.00 | 179.00 | 169.00 | 178.00 | 1,092,300 | 0 |
| 19-Sep-2022 | 169.00 | 171.00 | 168.00 | 169.00 | 1,802,900 | 0 |
| 16-Sep-2022 | 177.00 | 177.00 | 169.00 | 171.00 | 688,100 | 0 |
| 15-Sep-2022 | 181.00 | 182.00 | 168.00 | 177.00 | 598,200 | 0 |
| 14-Sep-2022 | 180.00 | 184.00 | 177.00 | 178.00 | 461,300 | 0 |
| 13-Sep-2022 | 174.00 | 185.00 | 174.00 | 180.00 | 1,088,300 | 0 |
| 12-Sep-2022 | 170.00 | 174.00 | 168.00 | 174.00 | 1,538,200 | 0 |
| 09-Sep-2022 | 161.00 | 169.00 | 161.00 | 169.00 | 1,313,500 | 0 |
| 08-Sep-2022 | 162.00 | 164.00 | 159.00 | 160.00 | 345,400 | 0 |
| 07-Sep-2022 | 164.00 | 164.00 | 160.00 | 162.00 | 233,100 | 0 |
| 06-Sep-2022 | 158.00 | 168.00 | 158.00 | 164.00 | 720,900 | 0 |
| 05-Sep-2022 | 158.00 | 158.00 | 154.00 | 158.00 | 1,203,200 | 0 |
| 02-Sep-2022 | 158.00 | 158.00 | 156.00 | 158.00 | 46,500 | 0 |
| 01-Sep-2022 | 158.00 | 159.00 | 157.00 | 158.00 | 205,800 | 0 |
| 31-Aug-2022 | 160.00 | 160.00 | 155.00 | 157.00 | 249,900 | 0 |
| 30-Aug-2022 | 157.00 | 160.00 | 156.00 | 158.00 | 31,400 | 0 |
| 29-Aug-2022 | 159.00 | 159.00 | 155.00 | 157.00 | 155,600 | 0 |
| 26-Aug-2022 | 158.00 | 161.00 | 155.00 | 160.00 | 207,900 | 0 |
| 25-Aug-2022 | 159.00 | 160.00 | 156.00 | 158.00 | 1,657,400 | 0 |
| 24-Aug-2022 | 159.00 | 163.00 | 156.00 | 156.00 | 1,166,500 | 0 |
| 23-Aug-2022 | 158.00 | 161.00 | 155.00 | 159.00 | 197,200 | 0 |
| 22-Aug-2022 | 165.00 | 166.00 | 158.00 | 158.00 | 207,900 | 0 |
| 19-Aug-2022 | 160.00 | 165.00 | 159.00 | 164.00 | 901,800 | 0 |
| 18-Aug-2022 | 157.00 | 160.00 | 156.00 | 160.00 | 587,900 | 0 |
| 16-Aug-2022 | 157.00 | 158.00 | 155.00 | 157.00 | 408,300 | 0 |
| 15-Aug-2022 | 155.00 | 158.00 | 155.00 | 157.00 | 451,600 | 0 |
| 12-Aug-2022 | 158.00 | 159.00 | 155.00 | 155.00 | 1,673,600 | 0 |
| 11-Aug-2022 | 157.00 | 158.00 | 155.00 | 158.00 | 446,900 | 0 |