| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 111.00 | 112.00 | 110.00 | 111.00 | 236,700 | 0 |
| 28-Dec-2022 | 108.00 | 114.00 | 108.00 | 111.00 | 323,300 | 0 |
| 27-Dec-2022 | 110.00 | 115.00 | 110.00 | 111.00 | 445,100 | 0 |
| 26-Dec-2022 | 113.00 | 115.00 | 110.00 | 110.00 | 628,100 | 0 |
| 23-Dec-2022 | 112.00 | 115.00 | 112.00 | 113.00 | 647,600 | 0 |
| 22-Dec-2022 | 109.00 | 116.00 | 109.00 | 112.00 | 684,300 | 0 |
| 21-Dec-2022 | 115.00 | 115.00 | 108.00 | 112.00 | 2,406,000 | 0 |
| 20-Dec-2022 | 124.00 | 128.00 | 116.00 | 116.00 | 7,885,900 | 0 |
| 19-Dec-2022 | 108.00 | 125.00 | 108.00 | 124.00 | 7,458,400 | 0 |
| 16-Dec-2022 | 110.00 | 116.00 | 110.00 | 115.00 | 265,100 | 0 |
| 15-Dec-2022 | 110.00 | 116.00 | 110.00 | 116.00 | 848,600 | 0 |
| 14-Dec-2022 | 111.00 | 115.00 | 111.00 | 113.00 | 390,400 | 0 |
| 13-Dec-2022 | 108.00 | 114.00 | 108.00 | 113.00 | 719,400 | 0 |
| 12-Dec-2022 | 117.00 | 118.00 | 110.00 | 112.00 | 1,298,300 | 0 |
| 09-Dec-2022 | 106.00 | 122.00 | 106.00 | 115.00 | 1,596,000 | 0 |
| 08-Dec-2022 | 119.00 | 120.00 | 111.00 | 113.00 | 1,041,600 | 0 |
| 07-Dec-2022 | 121.00 | 125.00 | 116.00 | 119.00 | 4,089,800 | 0 |
| 06-Dec-2022 | 115.00 | 116.00 | 111.00 | 114.00 | 571,300 | 0 |
| 05-Dec-2022 | 115.00 | 118.00 | 113.00 | 115.00 | 978,300 | 0 |
| 02-Dec-2022 | 113.00 | 118.00 | 113.00 | 114.00 | 1,016,900 | 0 |
| 01-Dec-2022 | 123.00 | 126.00 | 115.00 | 117.00 | 1,026,300 | 0 |
| 30-Nov-2022 | 126.00 | 126.00 | 123.00 | 123.00 | 272,300 | 0 |
| 29-Nov-2022 | 126.00 | 127.00 | 123.00 | 126.00 | 337,900 | 0 |
| 28-Nov-2022 | 128.00 | 128.00 | 126.00 | 126.00 | 138,900 | 0 |
| 25-Nov-2022 | 126.00 | 128.00 | 126.00 | 128.00 | 383,000 | 0 |
| 24-Nov-2022 | 126.00 | 128.00 | 125.00 | 126.00 | 694,400 | 0 |
| 23-Nov-2022 | 125.00 | 128.00 | 125.00 | 126.00 | 410,200 | 0 |
| 22-Nov-2022 | 127.00 | 129.00 | 125.00 | 125.00 | 361,200 | 0 |
| 21-Nov-2022 | 125.00 | 129.00 | 125.00 | 126.00 | 252,700 | 0 |
| 18-Nov-2022 | 129.00 | 129.00 | 125.00 | 125.00 | 435,000 | 0 |
| 17-Nov-2022 | 127.00 | 129.00 | 126.00 | 127.00 | 120,300 | 0 |
| 16-Nov-2022 | 128.00 | 130.00 | 127.00 | 127.00 | 361,600 | 0 |
| 15-Nov-2022 | 130.00 | 131.00 | 128.00 | 128.00 | 672,200 | 0 |
| 14-Nov-2022 | 130.00 | 132.00 | 128.00 | 130.00 | 249,700 | 0 |
| 11-Nov-2022 | 129.00 | 131.00 | 128.00 | 130.00 | 632,200 | 0 |
| 10-Nov-2022 | 128.00 | 130.00 | 127.00 | 129.00 | 845,400 | 0 |
| 09-Nov-2022 | 129.00 | 133.00 | 128.00 | 128.00 | 788,600 | 0 |
| 08-Nov-2022 | 130.00 | 130.00 | 127.00 | 127.00 | 726,600 | 0 |
| 07-Nov-2022 | 130.00 | 131.00 | 129.00 | 130.00 | 496,500 | 0 |
| 04-Nov-2022 | 132.00 | 132.00 | 130.00 | 130.00 | 1,169,800 | 0 |
| 03-Nov-2022 | 132.00 | 133.00 | 131.00 | 132.00 | 1,346,300 | 0 |
| 02-Nov-2022 | 130.00 | 142.00 | 128.00 | 132.00 | 20,605,500 | 0 |
| 01-Nov-2022 | 130.00 | 136.00 | 129.00 | 130.00 | 2,801,900 | 0 |
| 31-Oct-2022 | 130.00 | 131.00 | 128.00 | 130.00 | 615,400 | 0 |
| 28-Oct-2022 | 130.00 | 133.00 | 129.00 | 130.00 | 956,000 | 0 |
| 27-Oct-2022 | 130.00 | 132.00 | 130.00 | 130.00 | 659,500 | 0 |
| 26-Oct-2022 | 129.00 | 135.00 | 129.00 | 130.00 | 648,500 | 0 |
| 25-Oct-2022 | 131.00 | 132.00 | 125.00 | 129.00 | 739,400 | 0 |
| 24-Oct-2022 | 130.00 | 135.00 | 130.00 | 131.00 | 1,146,000 | 0 |
| 21-Oct-2022 | 130.00 | 133.00 | 130.00 | 130.00 | 731,400 | 0 |
| 20-Oct-2022 | 131.00 | 134.00 | 130.00 | 130.00 | 1,212,200 | 0 |
| 19-Oct-2022 | 132.00 | 132.00 | 130.00 | 131.00 | 506,400 | 0 |
| 18-Oct-2022 | 129.00 | 133.00 | 128.00 | 132.00 | 1,237,900 | 0 |
| 17-Oct-2022 | 132.00 | 134.00 | 127.00 | 129.00 | 4,427,800 | 0 |
| 14-Oct-2022 | 132.00 | 137.00 | 132.00 | 132.00 | 5,132,000 | 0 |
| 13-Oct-2022 | 132.00 | 133.00 | 130.00 | 132.00 | 1,776,800 | 0 |
| 12-Oct-2022 | 130.00 | 136.00 | 130.00 | 131.00 | 2,529,700 | 0 |
| 11-Oct-2022 | 134.00 | 138.00 | 133.00 | 135.00 | 3,659,100 | 0 |
| 10-Oct-2022 | 131.00 | 139.00 | 130.00 | 134.00 | 3,613,900 | 0 |
| 07-Oct-2022 | 133.00 | 146.00 | 133.00 | 135.00 | 18,782,200 | 0 |
| 06-Oct-2022 | 140.00 | 143.00 | 136.00 | 138.00 | 5,647,800 | 0 |
| 05-Oct-2022 | 136.00 | 140.00 | 136.00 | 138.00 | 1,765,700 | 0 |
| 04-Oct-2022 | 134.00 | 142.00 | 134.00 | 138.00 | 2,074,400 | 0 |
| 03-Oct-2022 | 135.00 | 146.00 | 135.00 | 140.00 | 10,326,600 | 0 |
| 30-Sep-2022 | 152.00 | 161.00 | 142.00 | 142.00 | 37,736,100 | 0 |
| 29-Sep-2022 | 138.00 | 153.00 | 132.00 | 152.00 | 30,008,400 | 0 |
| 28-Sep-2022 | 136.00 | 146.00 | 134.00 | 135.00 | 8,101,800 | 0 |
| 27-Sep-2022 | 136.00 | 141.00 | 135.00 | 136.00 | 811,900 | 0 |
| 26-Sep-2022 | 137.00 | 138.00 | 136.00 | 136.00 | 820,600 | 0 |
| 23-Sep-2022 | 136.00 | 140.00 | 136.00 | 137.00 | 865,000 | 0 |
| 22-Sep-2022 | 139.00 | 145.00 | 135.00 | 136.00 | 6,716,800 | 0 |
| 21-Sep-2022 | 139.00 | 145.00 | 138.00 | 139.00 | 2,239,000 | 0 |
| 20-Sep-2022 | 145.00 | 151.00 | 139.00 | 139.00 | 11,596,800 | 0 |
| 19-Sep-2022 | 142.00 | 147.00 | 141.00 | 144.00 | 2,593,500 | 0 |
| 16-Sep-2022 | 145.00 | 147.00 | 139.00 | 141.00 | 2,298,300 | 0 |
| 15-Sep-2022 | 147.00 | 151.00 | 139.00 | 144.00 | 8,174,000 | 0 |
| 14-Sep-2022 | 136.00 | 157.00 | 135.00 | 147.00 | 37,479,800 | 0 |
| 13-Sep-2022 | 130.00 | 140.00 | 130.00 | 136.00 | 1,227,400 | 0 |
| 12-Sep-2022 | 138.00 | 144.00 | 135.00 | 137.00 | 1,352,000 | 0 |
| 09-Sep-2022 | 140.00 | 144.00 | 136.00 | 138.00 | 3,550,600 | 0 |
| 08-Sep-2022 | 145.00 | 145.00 | 136.00 | 140.00 | 6,946,400 | 0 |
| 07-Sep-2022 | 124.00 | 159.00 | 124.00 | 144.00 | 65,164,200 | 0 |
| 06-Sep-2022 | 134.00 | 138.00 | 131.00 | 132.00 | 804,100 | 0 |
| 05-Sep-2022 | 134.00 | 141.00 | 133.00 | 134.00 | 1,174,700 | 0 |
| 02-Sep-2022 | 136.00 | 138.00 | 133.00 | 134.00 | 904,700 | 0 |
| 01-Sep-2022 | 125.00 | 141.00 | 125.00 | 136.00 | 5,123,800 | 0 |
| 31-Aug-2022 | 129.00 | 139.00 | 129.00 | 132.00 | 881,000 | 0 |
| 30-Aug-2022 | 127.00 | 144.00 | 127.00 | 134.00 | 5,579,300 | 0 |
| 29-Aug-2022 | 128.00 | 138.00 | 128.00 | 135.00 | 1,382,700 | 0 |
| 26-Aug-2022 | 135.00 | 138.00 | 133.00 | 136.00 | 2,750,100 | 0 |
| 25-Aug-2022 | 138.00 | 139.00 | 132.00 | 135.00 | 3,183,200 | 0 |
| 24-Aug-2022 | 138.00 | 142.00 | 134.00 | 137.00 | 5,547,100 | 0 |
| 23-Aug-2022 | 144.00 | 144.00 | 134.00 | 136.00 | 6,684,900 | 0 |
| 22-Aug-2022 | 142.00 | 173.00 | 140.00 | 144.00 | 66,470,200 | 0 |
| 19-Aug-2022 | 134.00 | 142.00 | 133.00 | 137.00 | 6,023,100 | 0 |
| 18-Aug-2022 | 133.00 | 140.00 | 127.00 | 132.00 | 6,593,400 | 0 |
| 16-Aug-2022 | 136.00 | 139.00 | 130.00 | 130.00 | 2,369,000 | 0 |
| 15-Aug-2022 | 142.00 | 144.00 | 135.00 | 135.00 | 2,961,500 | 0 |
| 12-Aug-2022 | 144.00 | 145.00 | 140.00 | 142.00 | 1,625,300 | 0 |
| 11-Aug-2022 | 150.00 | 150.00 | 142.00 | 144.00 | 5,075,400 | 0 |