| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 124.00 | 126.00 | 119.00 | 124.00 | 23,700 | 0 |
| 30-Dec-2022 | 128.00 | 128.00 | 124.00 | 127.00 | 3,700 | 0 |
| 29-Dec-2022 | 130.00 | 130.00 | 121.00 | 129.00 | 61,100 | 0 |
| 28-Dec-2022 | 131.00 | 135.00 | 130.00 | 130.00 | 4,500 | 0 |
| 27-Dec-2022 | 132.00 | 132.00 | 124.00 | 131.00 | 21,100 | 0 |
| 26-Dec-2022 | 130.00 | 130.00 | 130.00 | 130.00 | 200 | 0 |
| 23-Dec-2022 | 140.00 | 140.00 | 130.00 | 131.00 | 2,600 | 0 |
| 22-Dec-2022 | 134.00 | 140.00 | 134.00 | 136.00 | 17,000 | 0 |
| 21-Dec-2022 | 134.00 | 134.00 | 133.00 | 134.00 | 2,100 | 0 |
| 20-Dec-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 19-Dec-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 7,400 | 0 |
| 16-Dec-2022 | 129.00 | 136.00 | 128.00 | 135.00 | 168,300 | 0 |
| 15-Dec-2022 | 130.00 | 137.00 | 129.00 | 129.00 | 239,700 | 0 |
| 14-Dec-2022 | 139.00 | 139.00 | 130.00 | 138.00 | 64,700 | 0 |
| 13-Dec-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 12-Dec-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 09-Dec-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 08-Dec-2022 | 134.00 | 135.00 | 134.00 | 135.00 | 7,200 | 0 |
| 07-Dec-2022 | 129.00 | 135.00 | 129.00 | 135.00 | 158,300 | 0 |
| 06-Dec-2022 | 137.00 | 137.00 | 135.00 | 136.00 | 25,300 | 0 |
| 05-Dec-2022 | 144.00 | 144.00 | 144.00 | 144.00 | 0 | 0 |
| 02-Dec-2022 | 136.00 | 147.00 | 136.00 | 144.00 | 5,700 | 0 |
| 01-Dec-2022 | 139.00 | 139.00 | 139.00 | 139.00 | 1,800 | 0 |
| 30-Nov-2022 | 140.00 | 140.00 | 139.00 | 139.00 | 7,500 | 0 |
| 29-Nov-2022 | 145.00 | 145.00 | 139.00 | 140.00 | 7,500 | 0 |
| 28-Nov-2022 | 146.00 | 146.00 | 146.00 | 146.00 | 3,000 | 0 |
| 25-Nov-2022 | 140.00 | 140.00 | 140.00 | 140.00 | 2,000 | 0 |
| 24-Nov-2022 | 144.00 | 144.00 | 141.00 | 141.00 | 27,500 | 0 |
| 23-Nov-2022 | 139.00 | 145.00 | 139.00 | 144.00 | 2,500 | 0 |
| 22-Nov-2022 | 139.00 | 145.00 | 139.00 | 139.00 | 33,300 | 0 |
| 21-Nov-2022 | 151.00 | 151.00 | 139.00 | 139.00 | 65,200 | 0 |
| 18-Nov-2022 | 145.00 | 154.00 | 138.00 | 149.00 | 77,500 | 0 |
| 17-Nov-2022 | 157.00 | 158.00 | 148.00 | 148.00 | 24,300 | 0 |
| 16-Nov-2022 | 137.00 | 159.00 | 131.00 | 159.00 | 147,600 | 0 |
| 15-Nov-2022 | 134.00 | 141.00 | 128.00 | 139.00 | 327,600 | 0 |
| 14-Nov-2022 | 140.00 | 140.00 | 128.00 | 137.00 | 388,700 | 0 |
| 11-Nov-2022 | 135.00 | 140.00 | 134.00 | 134.00 | 16,700 | 0 |
| 10-Nov-2022 | 135.00 | 141.00 | 135.00 | 135.00 | 21,900 | 0 |
| 09-Nov-2022 | 136.00 | 136.00 | 136.00 | 136.00 | 9,400 | 0 |
| 08-Nov-2022 | 136.00 | 136.00 | 136.00 | 136.00 | 4,000 | 0 |
| 07-Nov-2022 | 136.00 | 136.00 | 136.00 | 136.00 | 300 | 0 |
| 04-Nov-2022 | 136.00 | 136.00 | 136.00 | 136.00 | 200 | 0 |
| 03-Nov-2022 | 144.00 | 144.00 | 137.00 | 137.00 | 7,500 | 0 |
| 02-Nov-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 0 | 0 |
| 01-Nov-2022 | 140.00 | 140.00 | 135.00 | 135.00 | 14,100 | 0 |
| 31-Oct-2022 | 142.00 | 144.00 | 135.00 | 140.00 | 174,600 | 0 |
| 28-Oct-2022 | 142.00 | 142.00 | 142.00 | 142.00 | 100 | 0 |
| 27-Oct-2022 | 146.00 | 150.00 | 141.00 | 142.00 | 16,800 | 0 |
| 26-Oct-2022 | 140.00 | 140.00 | 140.00 | 140.00 | 1,100 | 0 |
| 25-Oct-2022 | 140.00 | 140.00 | 140.00 | 140.00 | 3,100 | 0 |
| 24-Oct-2022 | 145.00 | 145.00 | 145.00 | 145.00 | 0 | 0 |
| 21-Oct-2022 | 142.00 | 145.00 | 142.00 | 145.00 | 1,700 | 0 |
| 20-Oct-2022 | 148.00 | 148.00 | 140.00 | 140.00 | 800 | 0 |
| 19-Oct-2022 | 143.00 | 143.00 | 143.00 | 143.00 | 0 | 0 |
| 18-Oct-2022 | 143.00 | 143.00 | 143.00 | 143.00 | 0 | 0 |
| 17-Oct-2022 | 142.00 | 143.00 | 142.00 | 143.00 | 500 | 0 |
| 14-Oct-2022 | 142.00 | 142.00 | 142.00 | 142.00 | 0 | 0 |
| 13-Oct-2022 | 148.00 | 148.00 | 142.00 | 142.00 | 1,100 | 0 |
| 12-Oct-2022 | 143.00 | 143.00 | 143.00 | 143.00 | 400 | 0 |
| 11-Oct-2022 | 150.00 | 150.00 | 143.00 | 143.00 | 3,500 | 0 |
| 10-Oct-2022 | 145.00 | 145.00 | 142.00 | 142.00 | 159,000 | 0 |
| 07-Oct-2022 | 147.00 | 147.00 | 145.00 | 145.00 | 2,800 | 0 |
| 06-Oct-2022 | 153.00 | 153.00 | 150.00 | 150.00 | 300 | 0 |
| 05-Oct-2022 | 152.00 | 153.00 | 151.00 | 151.00 | 2,900 | 0 |
| 04-Oct-2022 | 152.00 | 152.00 | 152.00 | 152.00 | 2,100 | 0 |
| 03-Oct-2022 | 153.00 | 154.00 | 150.00 | 150.00 | 14,700 | 0 |
| 30-Sep-2022 | 151.00 | 154.00 | 151.00 | 154.00 | 2,300 | 0 |
| 29-Sep-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 0 | 0 |
| 28-Sep-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 2,400 | 0 |
| 27-Sep-2022 | 154.00 | 154.00 | 151.00 | 151.00 | 800 | 0 |
| 26-Sep-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | 0 |
| 23-Sep-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | 0 |
| 22-Sep-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 2,700 | 0 |
| 21-Sep-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 3,900 | 0 |
| 20-Sep-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 600 | 0 |
| 19-Sep-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 1,500 | 0 |
| 16-Sep-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 600 | 0 |
| 15-Sep-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 0 | 0 |
| 14-Sep-2022 | 155.00 | 155.00 | 154.00 | 154.00 | 2,100 | 0 |
| 13-Sep-2022 | 153.00 | 154.00 | 153.00 | 154.00 | 700 | 0 |
| 12-Sep-2022 | 153.00 | 157.00 | 153.00 | 156.00 | 2,700 | 0 |
| 09-Sep-2022 | 159.00 | 159.00 | 150.00 | 159.00 | 20,000 | 0 |
| 08-Sep-2022 | 159.00 | 159.00 | 151.00 | 158.00 | 15,000 | 0 |
| 07-Sep-2022 | 157.00 | 160.00 | 157.00 | 159.00 | 11,400 | 0 |
| 06-Sep-2022 | 158.00 | 158.00 | 157.00 | 157.00 | 4,800 | 0 |
| 05-Sep-2022 | 158.00 | 160.00 | 151.00 | 160.00 | 15,300 | 0 |
| 02-Sep-2022 | 150.00 | 160.00 | 150.00 | 159.00 | 10,400 | 0 |
| 01-Sep-2022 | 152.00 | 152.00 | 149.00 | 150.00 | 12,000 | 0 |
| 31-Aug-2022 | 155.00 | 155.00 | 150.00 | 151.00 | 1,200 | 0 |
| 30-Aug-2022 | 151.00 | 151.00 | 150.00 | 150.00 | 1,700 | 0 |
| 29-Aug-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 3,200 | 0 |
| 26-Aug-2022 | 153.00 | 153.00 | 153.00 | 153.00 | 0 | 0 |
| 25-Aug-2022 | 153.00 | 153.00 | 153.00 | 153.00 | 0 | 0 |
| 24-Aug-2022 | 157.00 | 157.00 | 153.00 | 153.00 | 1,500 | 0 |
| 23-Aug-2022 | 160.00 | 160.00 | 152.00 | 152.00 | 1,800 | 0 |
| 22-Aug-2022 | 163.00 | 163.00 | 152.00 | 152.00 | 3,300 | 0 |
| 19-Aug-2022 | 158.00 | 158.00 | 158.00 | 158.00 | 100 | 0 |
| 18-Aug-2022 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | 0 |
| 16-Aug-2022 | 152.00 | 152.00 | 152.00 | 152.00 | 100 | 0 |
| 15-Aug-2022 | 155.00 | 160.00 | 155.00 | 160.00 | 113,600 | 0 |