| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 394.00 | 394.00 | 390.00 | 390.00 | 13,500 | 0 |
| 29-Dec-2022 | 392.00 | 394.00 | 392.00 | 394.00 | 6,500 | 0 |
| 28-Dec-2022 | 394.00 | 402.00 | 390.00 | 392.00 | 65,400 | 0 |
| 27-Dec-2022 | 390.00 | 396.00 | 384.00 | 394.00 | 130,700 | 0 |
| 26-Dec-2022 | 392.00 | 392.00 | 380.00 | 390.00 | 324,500 | 0 |
| 23-Dec-2022 | 390.00 | 394.00 | 388.00 | 392.00 | 19,100 | 0 |
| 22-Dec-2022 | 392.00 | 398.00 | 388.00 | 390.00 | 39,200 | 0 |
| 21-Dec-2022 | 396.00 | 402.00 | 390.00 | 392.00 | 173,800 | 0 |
| 20-Dec-2022 | 398.00 | 398.00 | 392.00 | 396.00 | 44,500 | 0 |
| 19-Dec-2022 | 400.00 | 400.00 | 394.00 | 398.00 | 26,500 | 0 |
| 16-Dec-2022 | 400.00 | 402.00 | 394.00 | 400.00 | 83,500 | 0 |
| 15-Dec-2022 | 402.00 | 402.00 | 396.00 | 402.00 | 36,300 | 0 |
| 14-Dec-2022 | 400.00 | 404.00 | 396.00 | 402.00 | 107,600 | 0 |
| 13-Dec-2022 | 398.00 | 398.00 | 394.00 | 398.00 | 148,100 | 0 |
| 12-Dec-2022 | 400.00 | 408.00 | 392.00 | 398.00 | 225,900 | 0 |
| 09-Dec-2022 | 402.00 | 404.00 | 400.00 | 400.00 | 319,200 | 0 |
| 08-Dec-2022 | 404.00 | 406.00 | 400.00 | 400.00 | 105,100 | 0 |
| 07-Dec-2022 | 410.00 | 410.00 | 402.00 | 404.00 | 84,600 | 0 |
| 06-Dec-2022 | 412.00 | 412.00 | 400.00 | 412.00 | 358,900 | 0 |
| 05-Dec-2022 | 410.00 | 412.00 | 406.00 | 412.00 | 108,500 | 0 |
| 02-Dec-2022 | 414.00 | 414.00 | 410.00 | 410.00 | 118,200 | 0 |
| 01-Dec-2022 | 420.00 | 420.00 | 410.00 | 414.00 | 274,900 | 0 |
| 30-Nov-2022 | 420.00 | 428.00 | 412.00 | 414.00 | 994,100 | 0 |
| 29-Nov-2022 | 408.00 | 408.00 | 400.00 | 408.00 | 295,500 | 0 |
| 28-Nov-2022 | 412.00 | 412.00 | 404.00 | 408.00 | 399,600 | 0 |
| 25-Nov-2022 | 408.00 | 412.00 | 406.00 | 412.00 | 82,600 | 0 |
| 24-Nov-2022 | 404.00 | 410.00 | 404.00 | 410.00 | 213,000 | 0 |
| 23-Nov-2022 | 408.00 | 410.00 | 404.00 | 408.00 | 41,800 | 0 |
| 22-Nov-2022 | 408.00 | 408.00 | 402.00 | 408.00 | 51,300 | 0 |
| 21-Nov-2022 | 416.00 | 416.00 | 402.00 | 408.00 | 25,400 | 0 |
| 18-Nov-2022 | 408.00 | 410.00 | 404.00 | 404.00 | 69,100 | 0 |
| 17-Nov-2022 | 420.00 | 420.00 | 406.00 | 408.00 | 84,300 | 0 |
| 16-Nov-2022 | 414.00 | 416.00 | 400.00 | 412.00 | 120,400 | 0 |
| 15-Nov-2022 | 404.00 | 412.00 | 400.00 | 408.00 | 65,600 | 0 |
| 14-Nov-2022 | 410.00 | 424.00 | 400.00 | 402.00 | 53,700 | 0 |
| 11-Nov-2022 | 400.00 | 406.00 | 394.00 | 396.00 | 51,800 | 0 |
| 10-Nov-2022 | 400.00 | 400.00 | 394.00 | 394.00 | 40,400 | 0 |
| 09-Nov-2022 | 410.00 | 410.00 | 390.00 | 402.00 | 56,700 | 0 |
| 08-Nov-2022 | 402.00 | 410.00 | 402.00 | 410.00 | 31,600 | 0 |
| 07-Nov-2022 | 396.00 | 406.00 | 396.00 | 402.00 | 145,200 | 0 |
| 04-Nov-2022 | 394.00 | 398.00 | 380.00 | 396.00 | 150,900 | 0 |
| 03-Nov-2022 | 394.00 | 402.00 | 390.00 | 394.00 | 233,800 | 0 |
| 02-Nov-2022 | 400.00 | 412.00 | 392.00 | 396.00 | 57,700 | 0 |
| 01-Nov-2022 | 398.00 | 400.00 | 388.00 | 398.00 | 131,800 | 0 |
| 31-Oct-2022 | 398.00 | 406.00 | 398.00 | 400.00 | 166,400 | 0 |
| 28-Oct-2022 | 408.00 | 408.00 | 394.00 | 398.00 | 141,200 | 0 |
| 27-Oct-2022 | 402.00 | 412.00 | 398.00 | 408.00 | 319,900 | 0 |
| 26-Oct-2022 | 392.00 | 422.00 | 392.00 | 404.00 | 136,100 | 0 |
| 25-Oct-2022 | 400.00 | 402.00 | 372.00 | 390.00 | 200,800 | 0 |
| 24-Oct-2022 | 400.00 | 404.00 | 396.00 | 400.00 | 86,100 | 0 |
| 21-Oct-2022 | 388.00 | 424.00 | 382.00 | 398.00 | 116,300 | 0 |
| 20-Oct-2022 | 382.00 | 388.00 | 380.00 | 388.00 | 34,400 | 0 |
| 19-Oct-2022 | 382.00 | 384.00 | 378.00 | 384.00 | 90,600 | 0 |
| 18-Oct-2022 | 384.00 | 390.00 | 364.00 | 380.00 | 142,500 | 0 |
| 17-Oct-2022 | 388.00 | 388.00 | 382.00 | 384.00 | 255,400 | 0 |
| 14-Oct-2022 | 386.00 | 390.00 | 382.00 | 388.00 | 647,500 | 0 |
| 13-Oct-2022 | 392.00 | 394.00 | 380.00 | 386.00 | 293,800 | 0 |
| 12-Oct-2022 | 400.00 | 402.00 | 392.00 | 392.00 | 456,600 | 0 |
| 11-Oct-2022 | 396.00 | 404.00 | 394.00 | 400.00 | 244,900 | 0 |
| 10-Oct-2022 | 408.00 | 408.00 | 396.00 | 400.00 | 1,036,600 | 0 |
| 07-Oct-2022 | 402.00 | 410.00 | 400.00 | 408.00 | 426,000 | 0 |
| 06-Oct-2022 | 406.00 | 412.00 | 402.00 | 402.00 | 323,000 | 0 |
| 05-Oct-2022 | 408.00 | 416.00 | 402.00 | 406.00 | 248,800 | 0 |
| 04-Oct-2022 | 400.00 | 408.00 | 392.00 | 406.00 | 196,200 | 0 |
| 03-Oct-2022 | 400.00 | 400.00 | 390.00 | 394.00 | 410,200 | 0 |
| 30-Sep-2022 | 404.00 | 408.00 | 390.00 | 400.00 | 373,100 | 0 |
| 29-Sep-2022 | 418.00 | 422.00 | 408.00 | 408.00 | 395,700 | 0 |
| 28-Sep-2022 | 424.00 | 424.00 | 416.00 | 422.00 | 400,600 | 0 |
| 27-Sep-2022 | 422.00 | 424.00 | 418.00 | 424.00 | 147,000 | 0 |
| 26-Sep-2022 | 424.00 | 424.00 | 412.00 | 422.00 | 508,000 | 0 |
| 23-Sep-2022 | 420.00 | 428.00 | 420.00 | 424.00 | 117,800 | 0 |
| 22-Sep-2022 | 422.00 | 426.00 | 416.00 | 422.00 | 239,700 | 0 |
| 21-Sep-2022 | 428.00 | 430.00 | 422.00 | 422.00 | 503,600 | 0 |
| 20-Sep-2022 | 426.00 | 430.00 | 422.00 | 430.00 | 268,900 | 0 |
| 19-Sep-2022 | 428.00 | 432.00 | 422.00 | 430.00 | 170,700 | 0 |
| 16-Sep-2022 | 428.00 | 428.00 | 422.00 | 428.00 | 292,700 | 0 |
| 15-Sep-2022 | 428.00 | 434.00 | 422.00 | 430.00 | 297,600 | 0 |
| 14-Sep-2022 | 432.00 | 436.00 | 426.00 | 428.00 | 338,500 | 0 |
| 13-Sep-2022 | 432.00 | 434.00 | 432.00 | 432.00 | 82,100 | 0 |
| 12-Sep-2022 | 428.00 | 436.00 | 428.00 | 434.00 | 84,200 | 0 |
| 09-Sep-2022 | 438.00 | 438.00 | 426.00 | 428.00 | 264,300 | 0 |
| 08-Sep-2022 | 430.00 | 438.00 | 424.00 | 438.00 | 85,400 | 0 |
| 07-Sep-2022 | 434.00 | 438.00 | 426.00 | 426.00 | 467,500 | 0 |
| 06-Sep-2022 | 434.00 | 438.00 | 430.00 | 434.00 | 120,700 | 0 |
| 05-Sep-2022 | 432.00 | 438.00 | 432.00 | 438.00 | 45,700 | 0 |
| 02-Sep-2022 | 434.00 | 440.00 | 432.00 | 432.00 | 56,900 | 0 |
| 01-Sep-2022 | 432.00 | 438.00 | 432.00 | 434.00 | 124,900 | 0 |
| 31-Aug-2022 | 434.00 | 440.00 | 430.00 | 438.00 | 83,900 | 0 |
| 30-Aug-2022 | 436.00 | 438.00 | 434.00 | 434.00 | 120,400 | 0 |
| 29-Aug-2022 | 440.00 | 440.00 | 434.00 | 436.00 | 88,500 | 0 |
| 26-Aug-2022 | 444.00 | 444.00 | 436.00 | 444.00 | 145,000 | 0 |
| 25-Aug-2022 | 438.00 | 442.00 | 434.00 | 442.00 | 119,100 | 0 |
| 24-Aug-2022 | 434.00 | 438.00 | 434.00 | 438.00 | 34,000 | 0 |
| 23-Aug-2022 | 440.00 | 444.00 | 430.00 | 430.00 | 396,300 | 0 |
| 22-Aug-2022 | 436.00 | 440.00 | 434.00 | 440.00 | 109,600 | 0 |
| 19-Aug-2022 | 438.00 | 440.00 | 436.00 | 436.00 | 165,600 | 0 |
| 18-Aug-2022 | 444.00 | 444.00 | 438.00 | 438.00 | 108,700 | 0 |
| 16-Aug-2022 | 452.00 | 452.00 | 436.00 | 444.00 | 227,500 | 0 |
| 15-Aug-2022 | 454.00 | 456.00 | 438.00 | 452.00 | 351,500 | 0 |
| 12-Aug-2022 | 450.00 | 450.00 | 442.00 | 446.00 | 91,500 | 0 |