| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 358.00 | 362.00 | 350.00 | 352.00 | 393,700 | 0 |
| 28-Dec-2022 | 364.00 | 366.00 | 356.00 | 358.00 | 375,300 | 0 |
| 27-Dec-2022 | 364.00 | 364.00 | 354.00 | 364.00 | 547,500 | 0 |
| 26-Dec-2022 | 366.00 | 370.00 | 364.00 | 364.00 | 175,300 | 0 |
| 23-Dec-2022 | 364.00 | 368.00 | 364.00 | 366.00 | 100,500 | 0 |
| 22-Dec-2022 | 366.00 | 372.00 | 360.00 | 362.00 | 415,000 | 0 |
| 21-Dec-2022 | 360.00 | 370.00 | 360.00 | 366.00 | 81,700 | 0 |
| 20-Dec-2022 | 372.00 | 372.00 | 360.00 | 360.00 | 266,400 | 0 |
| 19-Dec-2022 | 372.00 | 372.00 | 368.00 | 372.00 | 147,800 | 0 |
| 16-Dec-2022 | 372.00 | 372.00 | 368.00 | 372.00 | 232,600 | 0 |
| 15-Dec-2022 | 368.00 | 376.00 | 368.00 | 372.00 | 250,000 | 0 |
| 14-Dec-2022 | 372.00 | 372.00 | 366.00 | 370.00 | 292,300 | 0 |
| 13-Dec-2022 | 374.00 | 374.00 | 366.00 | 372.00 | 483,600 | 0 |
| 12-Dec-2022 | 368.00 | 382.00 | 368.00 | 372.00 | 586,100 | 0 |
| 09-Dec-2022 | 368.00 | 370.00 | 366.00 | 368.00 | 348,100 | 0 |
| 08-Dec-2022 | 376.00 | 376.00 | 362.00 | 370.00 | 2,088,900 | 0 |
| 07-Dec-2022 | 374.00 | 378.00 | 370.00 | 376.00 | 324,200 | 0 |
| 06-Dec-2022 | 376.00 | 376.00 | 370.00 | 374.00 | 422,700 | 0 |
| 05-Dec-2022 | 376.00 | 378.00 | 368.00 | 376.00 | 828,100 | 0 |
| 02-Dec-2022 | 374.00 | 382.00 | 374.00 | 376.00 | 473,800 | 0 |
| 01-Dec-2022 | 378.00 | 382.00 | 374.00 | 374.00 | 1,268,300 | 0 |
| 30-Nov-2022 | 380.00 | 382.00 | 376.00 | 382.00 | 706,200 | 0 |
| 29-Nov-2022 | 376.00 | 380.00 | 374.00 | 378.00 | 726,600 | 0 |
| 28-Nov-2022 | 382.00 | 382.00 | 372.00 | 376.00 | 782,500 | 0 |
| 25-Nov-2022 | 382.00 | 384.00 | 380.00 | 380.00 | 253,200 | 0 |
| 24-Nov-2022 | 382.00 | 382.00 | 378.00 | 380.00 | 426,000 | 0 |
| 23-Nov-2022 | 380.00 | 384.00 | 380.00 | 382.00 | 355,800 | 0 |
| 22-Nov-2022 | 380.00 | 382.00 | 376.00 | 380.00 | 821,400 | 0 |
| 21-Nov-2022 | 378.00 | 382.00 | 378.00 | 380.00 | 631,000 | 0 |
| 18-Nov-2022 | 378.00 | 378.00 | 372.00 | 378.00 | 597,300 | 0 |
| 17-Nov-2022 | 384.00 | 390.00 | 374.00 | 378.00 | 668,500 | 0 |
| 16-Nov-2022 | 388.00 | 392.00 | 382.00 | 384.00 | 429,000 | 0 |
| 15-Nov-2022 | 372.00 | 390.00 | 372.00 | 388.00 | 1,015,300 | 0 |
| 14-Nov-2022 | 372.00 | 378.00 | 364.00 | 372.00 | 812,100 | 0 |
| 11-Nov-2022 | 380.00 | 382.00 | 360.00 | 372.00 | 3,529,900 | 0 |
| 10-Nov-2022 | 392.00 | 392.00 | 366.00 | 380.00 | 11,226,800 | 0 |
| 09-Nov-2022 | 400.00 | 400.00 | 390.00 | 392.00 | 644,100 | 0 |
| 08-Nov-2022 | 396.00 | 400.00 | 390.00 | 398.00 | 564,100 | 0 |
| 07-Nov-2022 | 396.00 | 406.00 | 394.00 | 396.00 | 893,700 | 0 |
| 04-Nov-2022 | 398.00 | 398.00 | 390.00 | 396.00 | 981,000 | 0 |
| 03-Nov-2022 | 402.00 | 402.00 | 396.00 | 398.00 | 1,109,200 | 0 |
| 02-Nov-2022 | 396.00 | 410.00 | 380.00 | 400.00 | 2,082,700 | 0 |
| 01-Nov-2022 | 424.00 | 424.00 | 398.00 | 398.00 | 3,342,200 | 0 |
| 31-Oct-2022 | 436.00 | 440.00 | 424.00 | 426.00 | 2,529,500 | 0 |
| 28-Oct-2022 | 436.00 | 442.00 | 428.00 | 434.00 | 1,714,200 | 0 |
| 27-Oct-2022 | 428.00 | 456.00 | 426.00 | 434.00 | 10,542,000 | 0 |
| 26-Oct-2022 | 422.00 | 426.00 | 414.00 | 426.00 | 840,600 | 0 |
| 25-Oct-2022 | 428.00 | 430.00 | 414.00 | 418.00 | 1,565,200 | 0 |
| 24-Oct-2022 | 426.00 | 430.00 | 420.00 | 428.00 | 1,614,800 | 0 |
| 21-Oct-2022 | 420.00 | 448.00 | 420.00 | 424.00 | 6,855,100 | 0 |
| 20-Oct-2022 | 416.00 | 422.00 | 406.00 | 418.00 | 1,696,000 | 0 |
| 19-Oct-2022 | 422.00 | 422.00 | 408.00 | 416.00 | 1,157,900 | 0 |
| 18-Oct-2022 | 422.00 | 434.00 | 414.00 | 416.00 | 4,378,500 | 0 |
| 17-Oct-2022 | 414.00 | 438.00 | 408.00 | 420.00 | 12,908,500 | 0 |
| 14-Oct-2022 | 400.00 | 414.00 | 400.00 | 412.00 | 2,090,400 | 0 |
| 13-Oct-2022 | 420.00 | 420.00 | 394.00 | 400.00 | 2,343,700 | 0 |
| 12-Oct-2022 | 420.00 | 420.00 | 402.00 | 408.00 | 5,369,000 | 0 |
| 11-Oct-2022 | 374.00 | 424.00 | 368.00 | 410.00 | 15,243,700 | 0 |
| 10-Oct-2022 | 378.00 | 378.00 | 370.00 | 370.00 | 740,100 | 0 |
| 07-Oct-2022 | 382.00 | 390.00 | 376.00 | 380.00 | 553,300 | 0 |
| 06-Oct-2022 | 376.00 | 380.00 | 374.00 | 380.00 | 504,500 | 0 |
| 05-Oct-2022 | 370.00 | 378.00 | 370.00 | 374.00 | 394,300 | 0 |
| 04-Oct-2022 | 362.00 | 372.00 | 362.00 | 368.00 | 626,100 | 0 |
| 03-Oct-2022 | 362.00 | 370.00 | 360.00 | 360.00 | 720,500 | 0 |
| 30-Sep-2022 | 378.00 | 378.00 | 350.00 | 360.00 | 2,703,900 | 0 |
| 29-Sep-2022 | 384.00 | 390.00 | 376.00 | 376.00 | 1,282,700 | 0 |
| 28-Sep-2022 | 382.00 | 386.00 | 378.00 | 378.00 | 788,700 | 0 |
| 27-Sep-2022 | 376.00 | 392.00 | 374.00 | 378.00 | 1,560,600 | 0 |
| 26-Sep-2022 | 392.00 | 392.00 | 372.00 | 374.00 | 1,965,400 | 0 |
| 23-Sep-2022 | 390.00 | 394.00 | 386.00 | 390.00 | 1,378,800 | 0 |
| 22-Sep-2022 | 384.00 | 390.00 | 380.00 | 390.00 | 915,100 | 0 |
| 21-Sep-2022 | 390.00 | 394.00 | 382.00 | 384.00 | 1,252,300 | 0 |
| 20-Sep-2022 | 384.00 | 396.00 | 378.00 | 390.00 | 1,967,100 | 0 |
| 19-Sep-2022 | 416.00 | 416.00 | 382.00 | 382.00 | 6,167,100 | 0 |
| 16-Sep-2022 | 410.00 | 438.00 | 408.00 | 410.00 | 28,521,500 | 0 |
| 15-Sep-2022 | 382.00 | 406.00 | 376.00 | 406.00 | 8,028,200 | 0 |
| 14-Sep-2022 | 380.00 | 384.00 | 376.00 | 380.00 | 2,090,400 | 0 |
| 13-Sep-2022 | 370.00 | 382.00 | 370.00 | 380.00 | 1,616,200 | 0 |
| 12-Sep-2022 | 376.00 | 382.00 | 364.00 | 370.00 | 2,372,700 | 0 |
| 09-Sep-2022 | 382.00 | 382.00 | 374.00 | 376.00 | 799,500 | 0 |
| 08-Sep-2022 | 384.00 | 388.00 | 374.00 | 382.00 | 1,389,200 | 0 |
| 07-Sep-2022 | 386.00 | 394.00 | 382.00 | 384.00 | 2,823,000 | 0 |
| 06-Sep-2022 | 386.00 | 390.00 | 374.00 | 386.00 | 4,915,000 | 0 |
| 05-Sep-2022 | 370.00 | 386.00 | 368.00 | 386.00 | 3,907,400 | 0 |
| 02-Sep-2022 | 366.00 | 378.00 | 366.00 | 370.00 | 3,571,800 | 0 |
| 01-Sep-2022 | 342.00 | 366.00 | 340.00 | 366.00 | 2,930,900 | 0 |
| 31-Aug-2022 | 342.00 | 346.00 | 338.00 | 344.00 | 1,256,800 | 0 |
| 30-Aug-2022 | 332.00 | 346.00 | 332.00 | 342.00 | 963,500 | 0 |
| 29-Aug-2022 | 346.00 | 352.00 | 338.00 | 340.00 | 1,667,200 | 0 |
| 26-Aug-2022 | 336.00 | 352.00 | 336.00 | 348.00 | 959,200 | 0 |
| 25-Aug-2022 | 332.00 | 352.00 | 332.00 | 352.00 | 787,300 | 0 |
| 24-Aug-2022 | 334.00 | 354.00 | 334.00 | 350.00 | 841,900 | 0 |
| 23-Aug-2022 | 350.00 | 356.00 | 340.00 | 354.00 | 2,125,000 | 0 |
| 22-Aug-2022 | 366.00 | 366.00 | 346.00 | 350.00 | 2,440,900 | 0 |
| 19-Aug-2022 | 354.00 | 368.00 | 352.00 | 362.00 | 2,028,200 | 0 |
| 18-Aug-2022 | 344.00 | 364.00 | 344.00 | 352.00 | 2,662,900 | 0 |
| 16-Aug-2022 | 384.00 | 386.00 | 360.00 | 362.00 | 4,383,800 | 0 |
| 15-Aug-2022 | 398.00 | 398.00 | 384.00 | 384.00 | 3,651,500 | 0 |
| 12-Aug-2022 | 400.00 | 400.00 | 390.00 | 392.00 | 1,737,300 | 0 |
| 11-Aug-2022 | 390.00 | 398.00 | 388.00 | 394.00 | 3,271,700 | 0 |