| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 206.00 | 212.00 | 199.00 | 206.00 | 41,600 | 0 |
| 29-Dec-2022 | 202.00 | 206.00 | 202.00 | 206.00 | 1,100 | 0 |
| 28-Dec-2022 | 202.00 | 214.00 | 200.00 | 200.00 | 50,200 | 0 |
| 27-Dec-2022 | 198.00 | 200.00 | 198.00 | 200.00 | 10,300 | 0 |
| 26-Dec-2022 | 196.00 | 198.00 | 193.00 | 198.00 | 4,800 | 0 |
| 23-Dec-2022 | 193.00 | 199.00 | 192.00 | 198.00 | 7,300 | 0 |
| 22-Dec-2022 | 198.00 | 198.00 | 192.00 | 192.00 | 32,700 | 0 |
| 21-Dec-2022 | 199.00 | 199.00 | 191.00 | 193.00 | 68,400 | 0 |
| 20-Dec-2022 | 200.00 | 200.00 | 197.00 | 200.00 | 15,800 | 0 |
| 19-Dec-2022 | 204.00 | 204.00 | 204.00 | 204.00 | 10,400 | 0 |
| 16-Dec-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 2,300 | 0 |
| 15-Dec-2022 | 202.00 | 210.00 | 202.00 | 206.00 | 4,500 | 0 |
| 14-Dec-2022 | 208.00 | 210.00 | 200.00 | 202.00 | 15,000 | 0 |
| 13-Dec-2022 | 200.00 | 208.00 | 200.00 | 208.00 | 11,600 | 0 |
| 12-Dec-2022 | 191.00 | 200.00 | 191.00 | 200.00 | 8,800 | 0 |
| 09-Dec-2022 | 198.00 | 200.00 | 191.00 | 191.00 | 171,600 | 0 |
| 08-Dec-2022 | 199.00 | 200.00 | 188.00 | 199.00 | 92,400 | 0 |
| 07-Dec-2022 | 212.00 | 212.00 | 198.00 | 200.00 | 423,600 | 0 |
| 06-Dec-2022 | 224.00 | 228.00 | 212.00 | 212.00 | 266,000 | 0 |
| 05-Dec-2022 | 236.00 | 238.00 | 222.00 | 224.00 | 62,300 | 0 |
| 02-Dec-2022 | 228.00 | 228.00 | 220.00 | 220.00 | 120,800 | 0 |
| 01-Dec-2022 | 226.00 | 238.00 | 226.00 | 228.00 | 579,900 | 0 |
| 30-Nov-2022 | 214.00 | 228.00 | 214.00 | 226.00 | 316,200 | 0 |
| 29-Nov-2022 | 210.00 | 216.00 | 210.00 | 214.00 | 78,700 | 0 |
| 28-Nov-2022 | 210.00 | 214.00 | 208.00 | 208.00 | 106,800 | 0 |
| 25-Nov-2022 | 224.00 | 224.00 | 208.00 | 208.00 | 32,600 | 0 |
| 24-Nov-2022 | 206.00 | 212.00 | 206.00 | 208.00 | 26,400 | 0 |
| 23-Nov-2022 | 208.00 | 208.00 | 206.00 | 206.00 | 2,500 | 0 |
| 22-Nov-2022 | 208.00 | 210.00 | 208.00 | 210.00 | 29,600 | 0 |
| 21-Nov-2022 | 208.00 | 210.00 | 204.00 | 208.00 | 63,300 | 0 |
| 18-Nov-2022 | 206.00 | 206.00 | 204.00 | 206.00 | 31,200 | 0 |
| 17-Nov-2022 | 210.00 | 210.00 | 206.00 | 206.00 | 45,800 | 0 |
| 16-Nov-2022 | 208.00 | 208.00 | 202.00 | 204.00 | 7,700 | 0 |
| 15-Nov-2022 | 202.00 | 202.00 | 198.00 | 199.00 | 55,500 | 0 |
| 14-Nov-2022 | 206.00 | 210.00 | 200.00 | 202.00 | 217,900 | 0 |
| 11-Nov-2022 | 202.00 | 212.00 | 200.00 | 202.00 | 82,000 | 0 |
| 10-Nov-2022 | 202.00 | 214.00 | 202.00 | 202.00 | 42,400 | 0 |
| 09-Nov-2022 | 208.00 | 210.00 | 204.00 | 204.00 | 144,200 | 0 |
| 08-Nov-2022 | 204.00 | 206.00 | 202.00 | 204.00 | 48,700 | 0 |
| 07-Nov-2022 | 206.00 | 210.00 | 199.00 | 206.00 | 37,800 | 0 |
| 04-Nov-2022 | 202.00 | 206.00 | 194.00 | 206.00 | 172,200 | 0 |
| 03-Nov-2022 | 202.00 | 210.00 | 200.00 | 206.00 | 154,100 | 0 |
| 02-Nov-2022 | 196.00 | 202.00 | 196.00 | 202.00 | 40,700 | 0 |
| 01-Nov-2022 | 202.00 | 202.00 | 195.00 | 200.00 | 39,500 | 0 |
| 31-Oct-2022 | 202.00 | 202.00 | 196.00 | 196.00 | 28,400 | 0 |
| 28-Oct-2022 | 204.00 | 204.00 | 198.00 | 202.00 | 53,900 | 0 |
| 27-Oct-2022 | 204.00 | 204.00 | 198.00 | 204.00 | 34,900 | 0 |
| 26-Oct-2022 | 202.00 | 212.00 | 198.00 | 204.00 | 155,000 | 0 |
| 25-Oct-2022 | 198.00 | 212.00 | 198.00 | 202.00 | 105,900 | 0 |
| 24-Oct-2022 | 198.00 | 200.00 | 195.00 | 196.00 | 38,500 | 0 |
| 21-Oct-2022 | 192.00 | 198.00 | 192.00 | 198.00 | 148,500 | 0 |
| 20-Oct-2022 | 190.00 | 193.00 | 189.00 | 192.00 | 44,800 | 0 |
| 19-Oct-2022 | 191.00 | 191.00 | 190.00 | 190.00 | 17,500 | 0 |
| 18-Oct-2022 | 195.00 | 197.00 | 193.00 | 193.00 | 6,100 | 0 |
| 17-Oct-2022 | 196.00 | 199.00 | 190.00 | 195.00 | 14,900 | 0 |
| 14-Oct-2022 | 194.00 | 196.00 | 190.00 | 196.00 | 32,800 | 0 |
| 13-Oct-2022 | 200.00 | 202.00 | 190.00 | 198.00 | 88,700 | 0 |
| 12-Oct-2022 | 200.00 | 200.00 | 194.00 | 195.00 | 62,100 | 0 |
| 11-Oct-2022 | 206.00 | 206.00 | 195.00 | 200.00 | 45,100 | 0 |
| 10-Oct-2022 | 202.00 | 208.00 | 198.00 | 198.00 | 116,500 | 0 |
| 07-Oct-2022 | 200.00 | 204.00 | 200.00 | 202.00 | 3,500 | 0 |
| 06-Oct-2022 | 202.00 | 202.00 | 198.00 | 202.00 | 37,600 | 0 |
| 05-Oct-2022 | 199.00 | 202.00 | 199.00 | 200.00 | 35,900 | 0 |
| 04-Oct-2022 | 200.00 | 210.00 | 198.00 | 199.00 | 126,800 | 0 |
| 03-Oct-2022 | 200.00 | 204.00 | 190.00 | 200.00 | 572,100 | 0 |
| 30-Sep-2022 | 200.00 | 210.00 | 196.00 | 200.00 | 254,300 | 0 |
| 29-Sep-2022 | 214.00 | 232.00 | 200.00 | 200.00 | 2,198,300 | 0 |
| 28-Sep-2022 | 222.00 | 232.00 | 214.00 | 214.00 | 863,200 | 0 |
| 27-Sep-2022 | 246.00 | 250.00 | 230.00 | 230.00 | 278,000 | 0 |
| 26-Sep-2022 | 252.00 | 252.00 | 234.00 | 246.00 | 1,042,700 | 0 |
| 23-Sep-2022 | 244.00 | 260.00 | 240.00 | 250.00 | 1,777,300 | 0 |
| 22-Sep-2022 | 234.00 | 242.00 | 232.00 | 242.00 | 1,236,200 | 0 |
| 21-Sep-2022 | 228.00 | 248.00 | 220.00 | 234.00 | 2,096,300 | 0 |
| 20-Sep-2022 | 222.00 | 230.00 | 208.00 | 226.00 | 2,687,900 | 0 |
| 19-Sep-2022 | 193.00 | 232.00 | 193.00 | 218.00 | 5,521,600 | 0 |
| 16-Sep-2022 | 193.00 | 194.00 | 191.00 | 192.00 | 423,500 | 0 |
| 15-Sep-2022 | 191.00 | 194.00 | 190.00 | 192.00 | 563,500 | 0 |
| 14-Sep-2022 | 190.00 | 192.00 | 188.00 | 191.00 | 856,700 | 0 |
| 13-Sep-2022 | 190.00 | 193.00 | 189.00 | 191.00 | 510,800 | 0 |
| 12-Sep-2022 | 191.00 | 193.00 | 188.00 | 190.00 | 253,100 | 0 |
| 09-Sep-2022 | 189.00 | 194.00 | 187.00 | 190.00 | 536,300 | 0 |
| 08-Sep-2022 | 189.00 | 194.00 | 185.00 | 190.00 | 349,700 | 0 |
| 07-Sep-2022 | 188.00 | 190.00 | 183.00 | 189.00 | 360,100 | 0 |
| 06-Sep-2022 | 192.00 | 192.00 | 188.00 | 188.00 | 598,400 | 0 |
| 05-Sep-2022 | 192.00 | 193.00 | 188.00 | 192.00 | 396,400 | 0 |
| 02-Sep-2022 | 189.00 | 197.00 | 188.00 | 191.00 | 2,218,900 | 0 |
| 01-Sep-2022 | 186.00 | 192.00 | 184.00 | 186.00 | 1,835,800 | 0 |
| 31-Aug-2022 | 183.00 | 185.00 | 181.00 | 185.00 | 132,300 | 0 |
| 30-Aug-2022 | 182.00 | 185.00 | 181.00 | 183.00 | 105,200 | 0 |
| 29-Aug-2022 | 184.00 | 184.00 | 180.00 | 181.00 | 267,900 | 0 |
| 26-Aug-2022 | 182.00 | 184.00 | 180.00 | 184.00 | 289,800 | 0 |
| 25-Aug-2022 | 181.00 | 183.00 | 180.00 | 180.00 | 273,600 | 0 |
| 24-Aug-2022 | 184.00 | 186.00 | 177.00 | 180.00 | 299,100 | 0 |
| 23-Aug-2022 | 182.00 | 186.00 | 178.00 | 182.00 | 116,700 | 0 |
| 22-Aug-2022 | 179.00 | 189.00 | 178.00 | 183.00 | 1,878,300 | 0 |
| 19-Aug-2022 | 179.00 | 179.00 | 175.00 | 178.00 | 507,200 | 0 |
| 18-Aug-2022 | 178.00 | 179.00 | 176.00 | 179.00 | 348,600 | 0 |
| 16-Aug-2022 | 178.00 | 178.00 | 177.00 | 178.00 | 218,600 | 0 |
| 15-Aug-2022 | 179.00 | 180.00 | 178.00 | 178.00 | 148,300 | 0 |
| 12-Aug-2022 | 179.00 | 179.00 | 178.00 | 179.00 | 50,300 | 0 |