| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 147.00 | 153.00 | 146.00 | 153.00 | 61,700 | 0 |
| 28-Dec-2022 | 153.00 | 154.00 | 147.00 | 154.00 | 4,500 | 0 |
| 27-Dec-2022 | 153.00 | 176.00 | 146.00 | 155.00 | 32,900 | 0 |
| 26-Dec-2022 | 149.00 | 153.00 | 149.00 | 153.00 | 200 | 0 |
| 23-Dec-2022 | 152.00 | 152.00 | 152.00 | 152.00 | 100 | 0 |
| 22-Dec-2022 | 157.00 | 159.00 | 153.00 | 153.00 | 6,600 | 0 |
| 21-Dec-2022 | 150.00 | 154.00 | 150.00 | 154.00 | 2,100 | 0 |
| 20-Dec-2022 | 148.00 | 153.00 | 141.00 | 151.00 | 8,900 | 0 |
| 19-Dec-2022 | 154.00 | 160.00 | 148.00 | 148.00 | 93,100 | 0 |
| 16-Dec-2022 | 154.00 | 157.00 | 152.00 | 154.00 | 7,800 | 0 |
| 15-Dec-2022 | 150.00 | 154.00 | 150.00 | 154.00 | 800 | 0 |
| 14-Dec-2022 | 156.00 | 157.00 | 150.00 | 155.00 | 3,800 | 0 |
| 13-Dec-2022 | 154.00 | 157.00 | 150.00 | 155.00 | 15,300 | 0 |
| 12-Dec-2022 | 151.00 | 159.00 | 150.00 | 154.00 | 7,800 | 0 |
| 09-Dec-2022 | 159.00 | 159.00 | 150.00 | 150.00 | 16,700 | 0 |
| 08-Dec-2022 | 149.00 | 160.00 | 147.00 | 159.00 | 17,200 | 0 |
| 07-Dec-2022 | 154.00 | 154.00 | 149.00 | 150.00 | 11,400 | 0 |
| 06-Dec-2022 | 153.00 | 154.00 | 150.00 | 154.00 | 9,800 | 0 |
| 05-Dec-2022 | 153.00 | 157.00 | 148.00 | 154.00 | 13,100 | 0 |
| 02-Dec-2022 | 152.00 | 160.00 | 150.00 | 154.00 | 23,200 | 0 |
| 01-Dec-2022 | 153.00 | 156.00 | 150.00 | 150.00 | 97,700 | 0 |
| 30-Nov-2022 | 151.00 | 156.00 | 149.00 | 149.00 | 128,300 | 0 |
| 29-Nov-2022 | 154.00 | 154.00 | 148.00 | 148.00 | 74,700 | 0 |
| 28-Nov-2022 | 149.00 | 166.00 | 149.00 | 152.00 | 1,114,100 | 0 |
| 25-Nov-2022 | 151.00 | 152.00 | 143.00 | 149.00 | 31,100 | 0 |
| 24-Nov-2022 | 144.00 | 153.00 | 144.00 | 147.00 | 9,200 | 0 |
| 23-Nov-2022 | 150.00 | 152.00 | 145.00 | 147.00 | 139,200 | 0 |
| 22-Nov-2022 | 152.00 | 156.00 | 150.00 | 150.00 | 159,500 | 0 |
| 21-Nov-2022 | 152.00 | 160.00 | 152.00 | 152.00 | 462,500 | 0 |
| 18-Nov-2022 | 170.00 | 191.00 | 163.00 | 163.00 | 2,134,800 | 0 |
| 17-Nov-2022 | 144.00 | 181.00 | 139.00 | 175.00 | 5,182,800 | 0 |
| 16-Nov-2022 | 139.00 | 143.00 | 138.00 | 138.00 | 25,600 | 0 |
| 15-Nov-2022 | 140.00 | 144.00 | 139.00 | 139.00 | 12,500 | 0 |
| 14-Nov-2022 | 142.00 | 150.00 | 140.00 | 140.00 | 30,600 | 0 |
| 11-Nov-2022 | 150.00 | 150.00 | 142.00 | 144.00 | 19,400 | 0 |
| 10-Nov-2022 | 145.00 | 150.00 | 142.00 | 146.00 | 85,800 | 0 |
| 09-Nov-2022 | 149.00 | 150.00 | 143.00 | 145.00 | 181,400 | 0 |
| 08-Nov-2022 | 143.00 | 145.00 | 140.00 | 144.00 | 4,800 | 0 |
| 07-Nov-2022 | 143.00 | 149.00 | 141.00 | 145.00 | 17,500 | 0 |
| 04-Nov-2022 | 147.00 | 147.00 | 141.00 | 141.00 | 41,100 | 0 |
| 03-Nov-2022 | 141.00 | 150.00 | 141.00 | 142.00 | 7,700 | 0 |
| 02-Nov-2022 | 149.00 | 149.00 | 140.00 | 141.00 | 65,900 | 0 |
| 01-Nov-2022 | 141.00 | 147.00 | 141.00 | 145.00 | 2,900 | 0 |
| 31-Oct-2022 | 144.00 | 144.00 | 142.00 | 142.00 | 27,200 | 0 |
| 28-Oct-2022 | 149.00 | 149.00 | 140.00 | 145.00 | 54,100 | 0 |
| 27-Oct-2022 | 138.00 | 152.00 | 138.00 | 149.00 | 88,000 | 0 |
| 26-Oct-2022 | 137.00 | 140.00 | 137.00 | 138.00 | 11,100 | 0 |
| 25-Oct-2022 | 135.00 | 140.00 | 135.00 | 136.00 | 42,000 | 0 |
| 24-Oct-2022 | 140.00 | 143.00 | 134.00 | 136.00 | 171,600 | 0 |
| 21-Oct-2022 | 134.00 | 136.00 | 127.00 | 136.00 | 80,400 | 0 |
| 20-Oct-2022 | 137.00 | 138.00 | 132.00 | 133.00 | 9,400 | 0 |
| 19-Oct-2022 | 134.00 | 136.00 | 127.00 | 131.00 | 138,100 | 0 |
| 18-Oct-2022 | 140.00 | 145.00 | 135.00 | 135.00 | 128,700 | 0 |
| 17-Oct-2022 | 143.00 | 147.00 | 140.00 | 140.00 | 33,000 | 0 |
| 14-Oct-2022 | 148.00 | 148.00 | 145.00 | 147.00 | 387,100 | 0 |
| 13-Oct-2022 | 147.00 | 152.00 | 143.00 | 148.00 | 283,300 | 0 |
| 12-Oct-2022 | 148.00 | 148.00 | 145.00 | 146.00 | 234,800 | 0 |
| 11-Oct-2022 | 154.00 | 155.00 | 147.00 | 148.00 | 441,100 | 0 |
| 10-Oct-2022 | 158.00 | 158.00 | 146.00 | 154.00 | 360,900 | 0 |
| 07-Oct-2022 | 161.00 | 161.00 | 150.00 | 152.00 | 1,393,400 | 0 |
| 06-Oct-2022 | 173.00 | 180.00 | 161.00 | 161.00 | 1,986,100 | 0 |
| 05-Oct-2022 | 189.00 | 206.00 | 173.00 | 173.00 | 3,952,200 | 0 |
| 04-Oct-2022 | 198.00 | 206.00 | 186.00 | 186.00 | 2,984,900 | 0 |
| 03-Oct-2022 | 192.00 | 252.00 | 175.00 | 200.00 | 2,431,000 | 0 |
| 30-Sep-2022 | 153.00 | 195.00 | 150.00 | 188.00 | 4,038,500 | 0 |
| 29-Sep-2022 | 155.00 | 155.00 | 144.00 | 145.00 | 156,900 | 0 |
| 28-Sep-2022 | 164.00 | 164.00 | 153.00 | 154.00 | 231,800 | 0 |
| 27-Sep-2022 | 164.00 | 165.00 | 164.00 | 164.00 | 3,700 | 0 |
| 26-Sep-2022 | 162.00 | 165.00 | 160.00 | 162.00 | 4,800 | 0 |
| 23-Sep-2022 | 163.00 | 166.00 | 162.00 | 166.00 | 18,700 | 0 |
| 22-Sep-2022 | 160.00 | 168.00 | 160.00 | 168.00 | 26,400 | 0 |
| 21-Sep-2022 | 162.00 | 164.00 | 160.00 | 163.00 | 1,900 | 0 |
| 20-Sep-2022 | 163.00 | 164.00 | 161.00 | 162.00 | 4,100 | 0 |
| 19-Sep-2022 | 163.00 | 169.00 | 163.00 | 165.00 | 14,200 | 0 |
| 16-Sep-2022 | 161.00 | 162.00 | 160.00 | 161.00 | 4,300 | 0 |
| 15-Sep-2022 | 163.00 | 164.00 | 161.00 | 163.00 | 25,200 | 0 |
| 14-Sep-2022 | 152.00 | 163.00 | 152.00 | 163.00 | 24,300 | 0 |
| 13-Sep-2022 | 162.00 | 163.00 | 161.00 | 162.00 | 9,300 | 0 |
| 12-Sep-2022 | 163.00 | 163.00 | 162.00 | 162.00 | 900 | 0 |
| 09-Sep-2022 | 160.00 | 163.00 | 160.00 | 163.00 | 3,900 | 0 |
| 08-Sep-2022 | 160.00 | 161.00 | 160.00 | 160.00 | 4,800 | 0 |
| 07-Sep-2022 | 160.00 | 160.00 | 156.00 | 160.00 | 11,300 | 0 |
| 06-Sep-2022 | 160.00 | 163.00 | 160.00 | 162.00 | 6,600 | 0 |
| 05-Sep-2022 | 164.00 | 165.00 | 160.00 | 163.00 | 12,000 | 0 |
| 02-Sep-2022 | 163.00 | 165.00 | 160.00 | 160.00 | 16,700 | 0 |
| 01-Sep-2022 | 160.00 | 163.00 | 159.00 | 163.00 | 250,000 | 0 |
| 31-Aug-2022 | 161.00 | 161.00 | 159.00 | 161.00 | 5,200 | 0 |
| 30-Aug-2022 | 163.00 | 163.00 | 153.00 | 163.00 | 34,000 | 0 |
| 29-Aug-2022 | 162.00 | 164.00 | 162.00 | 163.00 | 34,400 | 0 |
| 26-Aug-2022 | 161.00 | 164.00 | 161.00 | 162.00 | 6,000 | 0 |
| 25-Aug-2022 | 164.00 | 165.00 | 161.00 | 162.00 | 3,300 | 0 |
| 24-Aug-2022 | 163.00 | 164.00 | 163.00 | 164.00 | 47,500 | 0 |
| 23-Aug-2022 | 163.00 | 164.00 | 154.00 | 164.00 | 15,300 | 0 |
| 22-Aug-2022 | 160.00 | 164.00 | 160.00 | 164.00 | 5,800 | 0 |
| 19-Aug-2022 | 167.00 | 167.00 | 159.00 | 164.00 | 83,300 | 0 |
| 18-Aug-2022 | 165.00 | 180.00 | 163.00 | 167.00 | 528,100 | 0 |
| 16-Aug-2022 | 166.00 | 166.00 | 161.00 | 165.00 | 31,700 | 0 |
| 15-Aug-2022 | 167.00 | 167.00 | 164.00 | 167.00 | 1,300 | 0 |
| 12-Aug-2022 | 166.00 | 170.00 | 162.00 | 166.00 | 8,800 | 0 |
| 11-Aug-2022 | 163.00 | 167.00 | 163.00 | 167.00 | 3,600 | 0 |