| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 314.00 | 316.00 | 310.00 | 314.00 | 149,700 | 0 |
| 29-Dec-2022 | 320.00 | 320.00 | 310.00 | 314.00 | 620,000 | 0 |
| 28-Dec-2022 | 318.00 | 328.00 | 318.00 | 320.00 | 781,000 | 0 |
| 27-Dec-2022 | 324.00 | 324.00 | 318.00 | 322.00 | 2,533,900 | 0 |
| 26-Dec-2022 | 320.00 | 324.00 | 318.00 | 324.00 | 1,217,000 | 0 |
| 23-Dec-2022 | 324.00 | 324.00 | 316.00 | 324.00 | 1,006,400 | 0 |
| 22-Dec-2022 | 330.00 | 332.00 | 322.00 | 324.00 | 1,978,000 | 0 |
| 21-Dec-2022 | 328.00 | 330.00 | 320.00 | 330.00 | 3,619,400 | 0 |
| 20-Dec-2022 | 316.00 | 328.00 | 308.00 | 328.00 | 4,427,300 | 0 |
| 19-Dec-2022 | 320.00 | 320.00 | 306.00 | 318.00 | 2,245,000 | 0 |
| 16-Dec-2022 | 298.00 | 320.00 | 292.00 | 320.00 | 6,602,900 | 0 |
| 15-Dec-2022 | 296.00 | 298.00 | 292.00 | 298.00 | 52,900 | 0 |
| 14-Dec-2022 | 298.00 | 298.00 | 292.00 | 296.00 | 84,600 | 0 |
| 13-Dec-2022 | 298.00 | 310.00 | 290.00 | 298.00 | 820,300 | 0 |
| 12-Dec-2022 | 294.00 | 298.00 | 290.00 | 298.00 | 136,300 | 0 |
| 09-Dec-2022 | 296.00 | 296.00 | 292.00 | 294.00 | 49,300 | 0 |
| 08-Dec-2022 | 298.00 | 298.00 | 288.00 | 296.00 | 222,500 | 0 |
| 07-Dec-2022 | 298.00 | 298.00 | 292.00 | 298.00 | 862,800 | 0 |
| 06-Dec-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 155,800 | 0 |
| 05-Dec-2022 | 304.00 | 304.00 | 296.00 | 300.00 | 369,100 | 0 |
| 02-Dec-2022 | 298.00 | 304.00 | 296.00 | 302.00 | 274,200 | 0 |
| 01-Dec-2022 | 300.00 | 302.00 | 294.00 | 300.00 | 493,100 | 0 |
| 30-Nov-2022 | 300.00 | 302.00 | 296.00 | 302.00 | 567,600 | 0 |
| 29-Nov-2022 | 296.00 | 300.00 | 296.00 | 296.00 | 282,900 | 0 |
| 28-Nov-2022 | 298.00 | 302.00 | 296.00 | 296.00 | 407,800 | 0 |
| 25-Nov-2022 | 298.00 | 302.00 | 296.00 | 300.00 | 589,500 | 0 |
| 24-Nov-2022 | 308.00 | 308.00 | 296.00 | 296.00 | 611,900 | 0 |
| 23-Nov-2022 | 320.00 | 320.00 | 300.00 | 308.00 | 679,100 | 0 |
| 22-Nov-2022 | 318.00 | 318.00 | 310.00 | 318.00 | 92,600 | 0 |
| 21-Nov-2022 | 310.00 | 318.00 | 310.00 | 318.00 | 177,100 | 0 |
| 18-Nov-2022 | 318.00 | 318.00 | 312.00 | 318.00 | 185,000 | 0 |
| 17-Nov-2022 | 310.00 | 318.00 | 310.00 | 318.00 | 153,200 | 0 |
| 16-Nov-2022 | 318.00 | 326.00 | 310.00 | 318.00 | 111,800 | 0 |
| 15-Nov-2022 | 324.00 | 324.00 | 318.00 | 320.00 | 544,900 | 0 |
| 14-Nov-2022 | 324.00 | 328.00 | 320.00 | 324.00 | 695,100 | 0 |
| 11-Nov-2022 | 316.00 | 330.00 | 316.00 | 330.00 | 1,403,200 | 0 |
| 10-Nov-2022 | 320.00 | 320.00 | 308.00 | 312.00 | 357,800 | 0 |
| 09-Nov-2022 | 318.00 | 322.00 | 316.00 | 320.00 | 3,604,000 | 0 |
| 08-Nov-2022 | 318.00 | 324.00 | 316.00 | 320.00 | 1,376,800 | 0 |
| 07-Nov-2022 | 318.00 | 320.00 | 314.00 | 318.00 | 1,125,900 | 0 |
| 04-Nov-2022 | 308.00 | 320.00 | 306.00 | 320.00 | 2,793,200 | 0 |
| 03-Nov-2022 | 312.00 | 316.00 | 306.00 | 310.00 | 933,300 | 0 |
| 02-Nov-2022 | 316.00 | 316.00 | 308.00 | 312.00 | 504,900 | 0 |
| 01-Nov-2022 | 302.00 | 312.00 | 300.00 | 312.00 | 488,900 | 0 |
| 31-Oct-2022 | 308.00 | 308.00 | 300.00 | 300.00 | 527,900 | 0 |
| 28-Oct-2022 | 310.00 | 312.00 | 306.00 | 308.00 | 319,200 | 0 |
| 27-Oct-2022 | 310.00 | 310.00 | 306.00 | 310.00 | 221,300 | 0 |
| 26-Oct-2022 | 310.00 | 314.00 | 304.00 | 314.00 | 321,400 | 0 |
| 25-Oct-2022 | 310.00 | 312.00 | 304.00 | 312.00 | 851,400 | 0 |
| 24-Oct-2022 | 312.00 | 314.00 | 306.00 | 306.00 | 621,900 | 0 |
| 21-Oct-2022 | 304.00 | 312.00 | 294.00 | 312.00 | 2,641,000 | 0 |
| 20-Oct-2022 | 284.00 | 306.00 | 282.00 | 306.00 | 1,224,500 | 0 |
| 19-Oct-2022 | 288.00 | 288.00 | 282.00 | 286.00 | 358,400 | 0 |
| 18-Oct-2022 | 290.00 | 290.00 | 280.00 | 284.00 | 405,900 | 0 |
| 17-Oct-2022 | 288.00 | 294.00 | 284.00 | 288.00 | 239,700 | 0 |
| 14-Oct-2022 | 290.00 | 294.00 | 286.00 | 292.00 | 607,600 | 0 |
| 13-Oct-2022 | 290.00 | 294.00 | 290.00 | 294.00 | 275,300 | 0 |
| 12-Oct-2022 | 290.00 | 292.00 | 284.00 | 292.00 | 1,253,900 | 0 |
| 11-Oct-2022 | 298.00 | 298.00 | 290.00 | 294.00 | 162,200 | 0 |
| 10-Oct-2022 | 304.00 | 306.00 | 294.00 | 298.00 | 72,400 | 0 |
| 07-Oct-2022 | 300.00 | 302.00 | 292.00 | 292.00 | 139,900 | 0 |
| 06-Oct-2022 | 298.00 | 300.00 | 290.00 | 300.00 | 39,700 | 0 |
| 05-Oct-2022 | 300.00 | 300.00 | 296.00 | 300.00 | 16,700 | 0 |
| 04-Oct-2022 | 294.00 | 300.00 | 294.00 | 300.00 | 94,900 | 0 |
| 03-Oct-2022 | 296.00 | 296.00 | 288.00 | 294.00 | 424,200 | 0 |
| 30-Sep-2022 | 290.00 | 296.00 | 286.00 | 296.00 | 302,300 | 0 |
| 29-Sep-2022 | 298.00 | 304.00 | 286.00 | 290.00 | 1,239,500 | 0 |
| 28-Sep-2022 | 298.00 | 304.00 | 298.00 | 298.00 | 2,160,900 | 0 |
| 27-Sep-2022 | 304.00 | 304.00 | 298.00 | 304.00 | 203,200 | 0 |
| 26-Sep-2022 | 304.00 | 306.00 | 292.00 | 304.00 | 1,408,400 | 0 |
| 23-Sep-2022 | 306.00 | 306.00 | 300.00 | 306.00 | 129,800 | 0 |
| 22-Sep-2022 | 304.00 | 306.00 | 300.00 | 306.00 | 182,600 | 0 |
| 21-Sep-2022 | 306.00 | 306.00 | 304.00 | 304.00 | 98,200 | 0 |
| 20-Sep-2022 | 306.00 | 306.00 | 302.00 | 306.00 | 34,000 | 0 |
| 19-Sep-2022 | 302.00 | 304.00 | 300.00 | 304.00 | 207,000 | 0 |
| 16-Sep-2022 | 306.00 | 306.00 | 300.00 | 302.00 | 928,500 | 0 |
| 15-Sep-2022 | 308.00 | 308.00 | 304.00 | 306.00 | 513,700 | 0 |
| 14-Sep-2022 | 304.00 | 308.00 | 304.00 | 306.00 | 545,400 | 0 |
| 13-Sep-2022 | 306.00 | 306.00 | 304.00 | 306.00 | 252,500 | 0 |
| 12-Sep-2022 | 306.00 | 306.00 | 302.00 | 306.00 | 239,600 | 0 |
| 09-Sep-2022 | 308.00 | 308.00 | 300.00 | 306.00 | 207,700 | 0 |
| 08-Sep-2022 | 306.00 | 308.00 | 302.00 | 308.00 | 349,600 | 0 |
| 07-Sep-2022 | 306.00 | 308.00 | 304.00 | 306.00 | 242,400 | 0 |
| 06-Sep-2022 | 300.00 | 306.00 | 300.00 | 304.00 | 242,500 | 0 |
| 05-Sep-2022 | 302.00 | 306.00 | 302.00 | 302.00 | 477,200 | 0 |
| 02-Sep-2022 | 302.00 | 304.00 | 300.00 | 302.00 | 1,762,000 | 0 |
| 01-Sep-2022 | 302.00 | 310.00 | 300.00 | 302.00 | 546,700 | 0 |
| 31-Aug-2022 | 310.00 | 310.00 | 300.00 | 304.00 | 3,059,800 | 0 |
| 30-Aug-2022 | 316.00 | 320.00 | 310.00 | 310.00 | 3,385,500 | 0 |
| 29-Aug-2022 | 316.00 | 320.00 | 314.00 | 318.00 | 360,600 | 0 |
| 26-Aug-2022 | 320.00 | 320.00 | 316.00 | 318.00 | 1,186,400 | 0 |
| 25-Aug-2022 | 320.00 | 322.00 | 314.00 | 318.00 | 771,200 | 0 |
| 24-Aug-2022 | 320.00 | 322.00 | 316.00 | 318.00 | 363,300 | 0 |
| 23-Aug-2022 | 316.00 | 322.00 | 314.00 | 320.00 | 347,900 | 0 |
| 22-Aug-2022 | 328.00 | 328.00 | 316.00 | 318.00 | 1,216,500 | 0 |
| 19-Aug-2022 | 322.00 | 328.00 | 322.00 | 326.00 | 316,100 | 0 |
| 18-Aug-2022 | 324.00 | 328.00 | 322.00 | 324.00 | 52,500 | 0 |
| 16-Aug-2022 | 332.00 | 332.00 | 324.00 | 324.00 | 427,200 | 0 |
| 15-Aug-2022 | 328.00 | 348.00 | 328.00 | 332.00 | 2,086,800 | 0 |
| 12-Aug-2022 | 318.00 | 330.00 | 318.00 | 328.00 | 729,400 | 0 |