| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 98.00 | 103.00 | 95.00 | 101.00 | 75,000 | 0 |
| 28-Dec-2022 | 100.00 | 100.00 | 98.00 | 99.00 | 200,600 | 0 |
| 27-Dec-2022 | 100.00 | 104.00 | 94.00 | 100.00 | 203,000 | 0 |
| 26-Dec-2022 | 100.00 | 101.00 | 99.00 | 100.00 | 131,000 | 0 |
| 23-Dec-2022 | 101.00 | 101.00 | 100.00 | 101.00 | 79,900 | 0 |
| 22-Dec-2022 | 102.00 | 102.00 | 99.00 | 101.00 | 138,800 | 0 |
| 21-Dec-2022 | 102.00 | 105.00 | 99.00 | 103.00 | 12,200 | 0 |
| 20-Dec-2022 | 101.00 | 105.00 | 99.00 | 100.00 | 346,600 | 0 |
| 19-Dec-2022 | 101.00 | 104.00 | 100.00 | 101.00 | 148,900 | 0 |
| 16-Dec-2022 | 100.00 | 101.00 | 100.00 | 101.00 | 68,600 | 0 |
| 15-Dec-2022 | 102.00 | 105.00 | 100.00 | 100.00 | 286,700 | 0 |
| 14-Dec-2022 | 104.00 | 104.00 | 100.00 | 101.00 | 139,200 | 0 |
| 13-Dec-2022 | 101.00 | 104.00 | 99.00 | 104.00 | 375,800 | 0 |
| 12-Dec-2022 | 107.00 | 107.00 | 101.00 | 101.00 | 352,600 | 0 |
| 09-Dec-2022 | 104.00 | 110.00 | 103.00 | 107.00 | 152,200 | 0 |
| 08-Dec-2022 | 104.00 | 114.00 | 100.00 | 107.00 | 649,700 | 0 |
| 07-Dec-2022 | 111.00 | 111.00 | 104.00 | 104.00 | 1,808,200 | 0 |
| 06-Dec-2022 | 119.00 | 119.00 | 111.00 | 111.00 | 1,720,300 | 0 |
| 05-Dec-2022 | 122.00 | 126.00 | 119.00 | 119.00 | 539,500 | 0 |
| 02-Dec-2022 | 129.00 | 135.00 | 120.00 | 122.00 | 2,497,000 | 0 |
| 01-Dec-2022 | 130.00 | 138.00 | 128.00 | 129.00 | 768,700 | 0 |
| 30-Nov-2022 | 135.00 | 135.00 | 132.00 | 132.00 | 584,200 | 0 |
| 29-Nov-2022 | 130.00 | 142.00 | 126.00 | 135.00 | 1,095,300 | 0 |
| 28-Nov-2022 | 139.00 | 139.00 | 132.00 | 133.00 | 597,600 | 0 |
| 25-Nov-2022 | 140.00 | 140.00 | 137.00 | 137.00 | 276,200 | 0 |
| 24-Nov-2022 | 141.00 | 141.00 | 138.00 | 139.00 | 630,300 | 0 |
| 23-Nov-2022 | 143.00 | 143.00 | 137.00 | 139.00 | 1,139,700 | 0 |
| 22-Nov-2022 | 142.00 | 149.00 | 142.00 | 143.00 | 314,500 | 0 |
| 21-Nov-2022 | 143.00 | 144.00 | 141.00 | 143.00 | 254,300 | 0 |
| 18-Nov-2022 | 149.00 | 151.00 | 142.00 | 142.00 | 714,600 | 0 |
| 17-Nov-2022 | 145.00 | 148.00 | 144.00 | 148.00 | 478,200 | 0 |
| 16-Nov-2022 | 149.00 | 154.00 | 145.00 | 145.00 | 653,600 | 0 |
| 15-Nov-2022 | 148.00 | 150.00 | 145.00 | 149.00 | 549,600 | 0 |
| 14-Nov-2022 | 147.00 | 153.00 | 141.00 | 148.00 | 1,252,200 | 0 |
| 11-Nov-2022 | 151.00 | 154.00 | 145.00 | 150.00 | 658,800 | 0 |
| 10-Nov-2022 | 155.00 | 155.00 | 146.00 | 151.00 | 789,000 | 0 |
| 09-Nov-2022 | 151.00 | 156.00 | 149.00 | 155.00 | 160,100 | 0 |
| 08-Nov-2022 | 156.00 | 156.00 | 150.00 | 152.00 | 155,900 | 0 |
| 07-Nov-2022 | 156.00 | 160.00 | 152.00 | 156.00 | 116,700 | 0 |
| 04-Nov-2022 | 158.00 | 160.00 | 154.00 | 156.00 | 892,700 | 0 |
| 03-Nov-2022 | 151.00 | 160.00 | 148.00 | 158.00 | 369,900 | 0 |
| 02-Nov-2022 | 157.00 | 157.00 | 150.00 | 151.00 | 81,800 | 0 |
| 01-Nov-2022 | 158.00 | 158.00 | 149.00 | 152.00 | 1,455,200 | 0 |
| 31-Oct-2022 | 161.00 | 166.00 | 159.00 | 160.00 | 307,900 | 0 |
| 28-Oct-2022 | 163.00 | 166.00 | 157.00 | 161.00 | 372,600 | 0 |
| 27-Oct-2022 | 162.00 | 170.00 | 157.00 | 162.00 | 548,300 | 0 |
| 26-Oct-2022 | 160.00 | 165.00 | 157.00 | 160.00 | 181,600 | 0 |
| 25-Oct-2022 | 157.00 | 162.00 | 156.00 | 160.00 | 119,000 | 0 |
| 24-Oct-2022 | 159.00 | 164.00 | 155.00 | 158.00 | 398,400 | 0 |
| 21-Oct-2022 | 150.00 | 181.00 | 149.00 | 159.00 | 2,081,000 | 0 |
| 20-Oct-2022 | 152.00 | 155.00 | 149.00 | 149.00 | 332,300 | 0 |
| 19-Oct-2022 | 152.00 | 152.00 | 143.00 | 151.00 | 348,800 | 0 |
| 18-Oct-2022 | 149.00 | 153.00 | 144.00 | 150.00 | 481,600 | 0 |
| 17-Oct-2022 | 157.00 | 157.00 | 147.00 | 153.00 | 1,273,300 | 0 |
| 14-Oct-2022 | 161.00 | 161.00 | 153.00 | 158.00 | 1,786,500 | 0 |
| 13-Oct-2022 | 164.00 | 170.00 | 160.00 | 161.00 | 393,600 | 0 |
| 12-Oct-2022 | 169.00 | 169.00 | 164.00 | 164.00 | 588,200 | 0 |
| 11-Oct-2022 | 169.00 | 170.00 | 166.00 | 169.00 | 116,000 | 0 |
| 10-Oct-2022 | 168.00 | 169.00 | 166.00 | 169.00 | 176,600 | 0 |
| 07-Oct-2022 | 169.00 | 174.00 | 168.00 | 168.00 | 382,300 | 0 |
| 06-Oct-2022 | 171.00 | 177.00 | 168.00 | 169.00 | 665,100 | 0 |
| 05-Oct-2022 | 169.00 | 174.00 | 166.00 | 171.00 | 622,500 | 0 |
| 04-Oct-2022 | 173.00 | 173.00 | 166.00 | 169.00 | 718,000 | 0 |
| 03-Oct-2022 | 176.00 | 176.00 | 166.00 | 173.00 | 254,200 | 0 |
| 30-Sep-2022 | 172.00 | 180.00 | 170.00 | 173.00 | 452,400 | 0 |
| 29-Sep-2022 | 173.00 | 179.00 | 172.00 | 174.00 | 365,500 | 0 |
| 28-Sep-2022 | 178.00 | 178.00 | 174.00 | 174.00 | 444,300 | 0 |
| 27-Sep-2022 | 176.00 | 177.00 | 173.00 | 177.00 | 513,800 | 0 |
| 26-Sep-2022 | 180.00 | 180.00 | 172.00 | 178.00 | 451,500 | 0 |
| 23-Sep-2022 | 179.00 | 181.00 | 178.00 | 180.00 | 411,600 | 0 |
| 22-Sep-2022 | 182.00 | 184.00 | 179.00 | 179.00 | 3,201,100 | 0 |
| 21-Sep-2022 | 184.00 | 186.00 | 182.00 | 183.00 | 502,600 | 0 |
| 20-Sep-2022 | 184.00 | 189.00 | 183.00 | 184.00 | 653,600 | 0 |
| 19-Sep-2022 | 186.00 | 190.00 | 183.00 | 185.00 | 1,276,100 | 0 |
| 16-Sep-2022 | 190.00 | 190.00 | 185.00 | 186.00 | 596,400 | 0 |
| 15-Sep-2022 | 192.00 | 192.00 | 187.00 | 190.00 | 425,200 | 0 |
| 14-Sep-2022 | 187.00 | 190.00 | 185.00 | 190.00 | 471,400 | 0 |
| 13-Sep-2022 | 189.00 | 191.00 | 188.00 | 188.00 | 600,800 | 0 |
| 12-Sep-2022 | 187.00 | 191.00 | 185.00 | 189.00 | 1,677,100 | 0 |
| 09-Sep-2022 | 187.00 | 191.00 | 186.00 | 187.00 | 1,107,500 | 0 |
| 08-Sep-2022 | 188.00 | 190.00 | 186.00 | 187.00 | 1,225,600 | 0 |
| 07-Sep-2022 | 191.00 | 191.00 | 185.00 | 189.00 | 2,351,800 | 0 |
| 06-Sep-2022 | 191.00 | 192.00 | 188.00 | 191.00 | 1,181,700 | 0 |
| 05-Sep-2022 | 193.00 | 193.00 | 190.00 | 191.00 | 1,177,800 | 0 |
| 02-Sep-2022 | 195.00 | 196.00 | 192.00 | 193.00 | 846,800 | 0 |
| 01-Sep-2022 | 194.00 | 197.00 | 193.00 | 195.00 | 82,600 | 0 |
| 31-Aug-2022 | 196.00 | 198.00 | 192.00 | 194.00 | 548,900 | 0 |
| 30-Aug-2022 | 195.00 | 199.00 | 194.00 | 197.00 | 856,300 | 0 |
| 29-Aug-2022 | 193.00 | 197.00 | 192.00 | 194.00 | 312,000 | 0 |
| 26-Aug-2022 | 196.00 | 196.00 | 193.00 | 194.00 | 1,094,400 | 0 |
| 25-Aug-2022 | 198.00 | 200.00 | 192.00 | 193.00 | 658,100 | 0 |
| 24-Aug-2022 | 199.00 | 200.00 | 195.00 | 197.00 | 251,800 | 0 |
| 23-Aug-2022 | 193.00 | 202.00 | 193.00 | 197.00 | 627,100 | 0 |
| 22-Aug-2022 | 195.00 | 196.00 | 192.00 | 193.00 | 532,900 | 0 |
| 19-Aug-2022 | 199.00 | 204.00 | 195.00 | 195.00 | 627,500 | 0 |
| 18-Aug-2022 | 204.00 | 208.00 | 193.00 | 199.00 | 1,512,400 | 0 |
| 16-Aug-2022 | 202.00 | 206.00 | 202.00 | 204.00 | 440,900 | 0 |
| 15-Aug-2022 | 202.00 | 208.00 | 199.00 | 202.00 | 2,797,500 | 0 |
| 12-Aug-2022 | 198.00 | 202.00 | 198.00 | 202.00 | 964,400 | 0 |
| 11-Aug-2022 | 197.00 | 199.00 | 195.00 | 198.00 | 475,200 | 0 |