| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 488.00 | 500.00 | 486.00 | 500.00 | 2,262,500 | 0 |
| 29-Dec-2022 | 484.00 | 488.00 | 482.00 | 488.00 | 7,114,800 | 0 |
| 28-Dec-2022 | 482.00 | 484.00 | 478.00 | 484.00 | 4,341,100 | 0 |
| 27-Dec-2022 | 480.00 | 482.00 | 478.00 | 482.00 | 3,127,600 | 0 |
| 26-Dec-2022 | 478.00 | 480.00 | 474.00 | 480.00 | 2,907,700 | 0 |
| 23-Dec-2022 | 476.00 | 478.00 | 472.00 | 478.00 | 3,269,100 | 0 |
| 22-Dec-2022 | 470.00 | 480.00 | 466.00 | 476.00 | 2,833,600 | 0 |
| 21-Dec-2022 | 468.00 | 470.00 | 464.00 | 470.00 | 2,571,200 | 0 |
| 20-Dec-2022 | 468.00 | 468.00 | 462.00 | 468.00 | 3,339,000 | 0 |
| 19-Dec-2022 | 468.00 | 468.00 | 462.00 | 468.00 | 1,913,300 | 0 |
| 16-Dec-2022 | 466.00 | 470.00 | 460.00 | 468.00 | 2,764,700 | 0 |
| 15-Dec-2022 | 466.00 | 470.00 | 456.00 | 470.00 | 817,100 | 0 |
| 14-Dec-2022 | 462.00 | 466.00 | 456.00 | 466.00 | 1,085,400 | 0 |
| 13-Dec-2022 | 454.00 | 462.00 | 452.00 | 462.00 | 1,194,500 | 0 |
| 12-Dec-2022 | 460.00 | 460.00 | 452.00 | 454.00 | 3,574,100 | 0 |
| 09-Dec-2022 | 458.00 | 460.00 | 454.00 | 460.00 | 1,453,900 | 0 |
| 08-Dec-2022 | 462.00 | 462.00 | 450.00 | 458.00 | 4,494,100 | 0 |
| 07-Dec-2022 | 462.00 | 462.00 | 452.00 | 462.00 | 3,629,200 | 0 |
| 06-Dec-2022 | 460.00 | 462.00 | 450.00 | 462.00 | 3,474,500 | 0 |
| 05-Dec-2022 | 462.00 | 462.00 | 448.00 | 460.00 | 5,646,200 | 0 |
| 02-Dec-2022 | 460.00 | 462.00 | 454.00 | 462.00 | 1,818,800 | 0 |
| 01-Dec-2022 | 464.00 | 464.00 | 456.00 | 460.00 | 2,995,100 | 0 |
| 30-Nov-2022 | 458.00 | 464.00 | 454.00 | 464.00 | 905,100 | 0 |
| 29-Nov-2022 | 456.00 | 458.00 | 452.00 | 458.00 | 1,199,300 | 0 |
| 28-Nov-2022 | 452.00 | 456.00 | 450.00 | 456.00 | 984,500 | 0 |
| 25-Nov-2022 | 452.00 | 454.00 | 450.00 | 452.00 | 2,219,900 | 0 |
| 24-Nov-2022 | 454.00 | 454.00 | 452.00 | 452.00 | 3,077,400 | 0 |
| 23-Nov-2022 | 454.00 | 454.00 | 448.00 | 454.00 | 4,340,000 | 0 |
| 22-Nov-2022 | 450.00 | 454.00 | 448.00 | 454.00 | 2,123,500 | 0 |
| 21-Nov-2022 | 456.00 | 456.00 | 450.00 | 450.00 | 4,298,100 | 0 |
| 18-Nov-2022 | 454.00 | 456.00 | 448.00 | 456.00 | 2,985,700 | 0 |
| 17-Nov-2022 | 452.00 | 454.00 | 450.00 | 454.00 | 4,468,300 | 0 |
| 16-Nov-2022 | 454.00 | 454.00 | 450.00 | 452.00 | 3,463,100 | 0 |
| 15-Nov-2022 | 454.00 | 454.00 | 450.00 | 454.00 | 2,678,300 | 0 |
| 14-Nov-2022 | 456.00 | 456.00 | 450.00 | 454.00 | 4,115,300 | 0 |
| 11-Nov-2022 | 456.00 | 456.00 | 450.00 | 454.00 | 5,606,700 | 0 |
| 10-Nov-2022 | 456.00 | 458.00 | 452.00 | 454.00 | 2,352,700 | 0 |
| 09-Nov-2022 | 456.00 | 458.00 | 454.00 | 456.00 | 1,536,800 | 0 |
| 08-Nov-2022 | 454.00 | 458.00 | 450.00 | 456.00 | 3,350,700 | 0 |
| 07-Nov-2022 | 456.00 | 456.00 | 450.00 | 454.00 | 6,162,600 | 0 |
| 04-Nov-2022 | 460.00 | 460.00 | 452.00 | 456.00 | 2,870,500 | 0 |
| 03-Nov-2022 | 460.00 | 460.00 | 452.00 | 460.00 | 5,615,100 | 0 |
| 02-Nov-2022 | 466.00 | 466.00 | 456.00 | 460.00 | 4,276,400 | 0 |
| 01-Nov-2022 | 466.00 | 468.00 | 458.00 | 466.00 | 3,086,700 | 0 |
| 31-Oct-2022 | 464.00 | 468.00 | 458.00 | 466.00 | 1,726,900 | 0 |
| 28-Oct-2022 | 462.00 | 466.00 | 458.00 | 464.00 | 843,200 | 0 |
| 27-Oct-2022 | 464.00 | 466.00 | 460.00 | 462.00 | 1,600,500 | 0 |
| 26-Oct-2022 | 464.00 | 464.00 | 458.00 | 464.00 | 1,028,700 | 0 |
| 25-Oct-2022 | 462.00 | 464.00 | 458.00 | 464.00 | 1,312,500 | 0 |
| 24-Oct-2022 | 462.00 | 464.00 | 458.00 | 462.00 | 1,257,700 | 0 |
| 21-Oct-2022 | 462.00 | 462.00 | 456.00 | 462.00 | 596,100 | 0 |
| 20-Oct-2022 | 458.00 | 462.00 | 456.00 | 462.00 | 1,052,100 | 0 |
| 19-Oct-2022 | 460.00 | 460.00 | 456.00 | 458.00 | 1,719,700 | 0 |
| 18-Oct-2022 | 460.00 | 462.00 | 454.00 | 460.00 | 1,744,300 | 0 |
| 17-Oct-2022 | 458.00 | 460.00 | 450.00 | 460.00 | 2,348,600 | 0 |
| 14-Oct-2022 | 458.00 | 460.00 | 456.00 | 458.00 | 1,069,500 | 0 |
| 13-Oct-2022 | 460.00 | 462.00 | 452.00 | 456.00 | 1,158,800 | 0 |
| 12-Oct-2022 | 458.00 | 462.00 | 454.00 | 462.00 | 2,184,500 | 0 |
| 11-Oct-2022 | 460.00 | 460.00 | 454.00 | 456.00 | 3,245,200 | 0 |
| 10-Oct-2022 | 462.00 | 462.00 | 456.00 | 460.00 | 1,972,500 | 0 |
| 07-Oct-2022 | 460.00 | 462.00 | 456.00 | 462.00 | 1,627,900 | 0 |
| 06-Oct-2022 | 462.00 | 462.00 | 458.00 | 460.00 | 1,345,300 | 0 |
| 05-Oct-2022 | 460.00 | 462.00 | 458.00 | 462.00 | 1,594,200 | 0 |
| 04-Oct-2022 | 462.00 | 462.00 | 456.00 | 460.00 | 2,580,200 | 0 |
| 03-Oct-2022 | 462.00 | 462.00 | 456.00 | 462.00 | 2,346,300 | 0 |
| 30-Sep-2022 | 460.00 | 462.00 | 454.00 | 462.00 | 2,363,100 | 0 |
| 29-Sep-2022 | 464.00 | 466.00 | 458.00 | 460.00 | 5,954,600 | 0 |
| 28-Sep-2022 | 466.00 | 466.00 | 460.00 | 464.00 | 7,070,500 | 0 |
| 27-Sep-2022 | 470.00 | 470.00 | 464.00 | 466.00 | 3,468,000 | 0 |
| 26-Sep-2022 | 472.00 | 472.00 | 464.00 | 470.00 | 1,322,000 | 0 |
| 23-Sep-2022 | 470.00 | 470.00 | 464.00 | 470.00 | 3,881,000 | 0 |
| 22-Sep-2022 | 470.00 | 470.00 | 464.00 | 470.00 | 4,721,600 | 0 |
| 21-Sep-2022 | 470.00 | 470.00 | 466.00 | 470.00 | 1,744,300 | 0 |
| 20-Sep-2022 | 468.00 | 470.00 | 466.00 | 470.00 | 2,016,900 | 0 |
| 19-Sep-2022 | 470.00 | 472.00 | 464.00 | 468.00 | 4,455,500 | 0 |
| 16-Sep-2022 | 474.00 | 474.00 | 468.00 | 470.00 | 2,690,600 | 0 |
| 15-Sep-2022 | 474.00 | 476.00 | 472.00 | 474.00 | 3,833,800 | 0 |
| 14-Sep-2022 | 474.00 | 474.00 | 470.00 | 474.00 | 1,733,800 | 0 |
| 13-Sep-2022 | 468.00 | 474.00 | 468.00 | 474.00 | 4,946,300 | 0 |
| 12-Sep-2022 | 474.00 | 474.00 | 466.00 | 468.00 | 4,374,900 | 0 |
| 09-Sep-2022 | 476.00 | 476.00 | 470.00 | 472.00 | 3,097,700 | 0 |
| 08-Sep-2022 | 478.00 | 478.00 | 472.00 | 476.00 | 1,081,100 | 0 |
| 07-Sep-2022 | 476.00 | 476.00 | 472.00 | 476.00 | 1,508,200 | 0 |
| 06-Sep-2022 | 476.00 | 476.00 | 472.00 | 476.00 | 2,273,300 | 0 |
| 05-Sep-2022 | 478.00 | 478.00 | 472.00 | 476.00 | 1,533,600 | 0 |
| 02-Sep-2022 | 478.00 | 478.00 | 474.00 | 478.00 | 1,182,000 | 0 |
| 01-Sep-2022 | 478.00 | 480.00 | 474.00 | 478.00 | 839,900 | 0 |
| 31-Aug-2022 | 480.00 | 480.00 | 476.00 | 478.00 | 1,414,700 | 0 |
| 30-Aug-2022 | 478.00 | 480.00 | 476.00 | 480.00 | 403,800 | 0 |
| 29-Aug-2022 | 478.00 | 478.00 | 474.00 | 478.00 | 914,800 | 0 |
| 26-Aug-2022 | 480.00 | 480.00 | 474.00 | 478.00 | 1,845,700 | 0 |
| 25-Aug-2022 | 478.00 | 478.00 | 476.00 | 478.00 | 1,236,900 | 0 |
| 24-Aug-2022 | 480.00 | 480.00 | 476.00 | 478.00 | 1,756,200 | 0 |
| 23-Aug-2022 | 478.00 | 480.00 | 476.00 | 480.00 | 1,061,700 | 0 |
| 22-Aug-2022 | 480.00 | 480.00 | 474.00 | 480.00 | 1,512,300 | 0 |
| 19-Aug-2022 | 482.00 | 482.00 | 474.00 | 480.00 | 1,819,300 | 0 |
| 18-Aug-2022 | 480.00 | 480.00 | 476.00 | 480.00 | 3,086,100 | 0 |
| 16-Aug-2022 | 484.00 | 484.00 | 476.00 | 480.00 | 3,467,900 | 0 |
| 15-Aug-2022 | 482.00 | 484.00 | 480.00 | 484.00 | 1,624,400 | 0 |
| 12-Aug-2022 | 482.00 | 482.00 | 476.00 | 480.00 | 1,393,700 | 0 |