| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 274.00 | 278.00 | 274.00 | 274.00 | 66,100 | 0 |
| 29-Dec-2022 | 276.00 | 278.00 | 272.00 | 278.00 | 58,300 | 0 |
| 28-Dec-2022 | 278.00 | 282.00 | 278.00 | 278.00 | 38,400 | 0 |
| 27-Dec-2022 | 280.00 | 284.00 | 278.00 | 280.00 | 70,100 | 0 |
| 26-Dec-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 43,300 | 0 |
| 23-Dec-2022 | 278.00 | 284.00 | 278.00 | 284.00 | 296,200 | 0 |
| 22-Dec-2022 | 282.00 | 284.00 | 282.00 | 284.00 | 34,000 | 0 |
| 21-Dec-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 2,800 | 0 |
| 20-Dec-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 5,000 | 0 |
| 19-Dec-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 45,800 | 0 |
| 16-Dec-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 76,000 | 0 |
| 15-Dec-2022 | 282.00 | 284.00 | 282.00 | 284.00 | 55,500 | 0 |
| 14-Dec-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 100 | 0 |
| 13-Dec-2022 | 278.00 | 280.00 | 278.00 | 280.00 | 5,500 | 0 |
| 12-Dec-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 6,500 | 0 |
| 09-Dec-2022 | 288.00 | 288.00 | 284.00 | 288.00 | 117,700 | 0 |
| 08-Dec-2022 | 286.00 | 286.00 | 284.00 | 286.00 | 358,200 | 0 |
| 07-Dec-2022 | 284.00 | 288.00 | 284.00 | 286.00 | 40,000 | 0 |
| 06-Dec-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 298,500 | 0 |
| 05-Dec-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 400 | 0 |
| 02-Dec-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 16,200 | 0 |
| 01-Dec-2022 | 286.00 | 286.00 | 284.00 | 284.00 | 267,800 | 0 |
| 30-Nov-2022 | 278.00 | 292.00 | 278.00 | 286.00 | 126,800 | 0 |
| 29-Nov-2022 | 278.00 | 278.00 | 278.00 | 278.00 | 4,700 | 0 |
| 28-Nov-2022 | 274.00 | 276.00 | 274.00 | 276.00 | 132,700 | 0 |
| 25-Nov-2022 | 278.00 | 278.00 | 268.00 | 274.00 | 161,200 | 0 |
| 24-Nov-2022 | 284.00 | 286.00 | 278.00 | 278.00 | 446,600 | 0 |
| 23-Nov-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 36,000 | 0 |
| 22-Nov-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 138,800 | 0 |
| 21-Nov-2022 | 282.00 | 286.00 | 282.00 | 282.00 | 323,700 | 0 |
| 18-Nov-2022 | 282.00 | 282.00 | 278.00 | 282.00 | 82,200 | 0 |
| 17-Nov-2022 | 282.00 | 284.00 | 280.00 | 280.00 | 132,000 | 0 |
| 16-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 19,700 | 0 |
| 15-Nov-2022 | 286.00 | 288.00 | 280.00 | 284.00 | 16,500 | 0 |
| 14-Nov-2022 | 288.00 | 288.00 | 280.00 | 280.00 | 21,600 | 0 |
| 11-Nov-2022 | 282.00 | 286.00 | 280.00 | 280.00 | 95,400 | 0 |
| 10-Nov-2022 | 282.00 | 282.00 | 274.00 | 282.00 | 11,300 | 0 |
| 09-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 4,000 | 0 |
| 08-Nov-2022 | 272.00 | 272.00 | 272.00 | 272.00 | 12,500 | 0 |
| 07-Nov-2022 | 272.00 | 272.00 | 272.00 | 272.00 | 0 | 0 |
| 04-Nov-2022 | 260.00 | 282.00 | 260.00 | 272.00 | 2,000 | 0 |
| 03-Nov-2022 | 276.00 | 276.00 | 270.00 | 270.00 | 14,100 | 0 |
| 02-Nov-2022 | 284.00 | 284.00 | 276.00 | 276.00 | 4,000 | 0 |
| 01-Nov-2022 | 280.00 | 284.00 | 280.00 | 280.00 | 17,900 | 0 |
| 31-Oct-2022 | 280.00 | 280.00 | 274.00 | 276.00 | 6,600 | 0 |
| 28-Oct-2022 | 276.00 | 288.00 | 276.00 | 288.00 | 13,000 | 0 |
| 27-Oct-2022 | 290.00 | 290.00 | 284.00 | 284.00 | 2,200 | 0 |
| 26-Oct-2022 | 278.00 | 278.00 | 278.00 | 278.00 | 1,200 | 0 |
| 25-Oct-2022 | 278.00 | 278.00 | 278.00 | 278.00 | 0 | 0 |
| 24-Oct-2022 | 274.00 | 280.00 | 272.00 | 278.00 | 2,500 | 0 |
| 21-Oct-2022 | 270.00 | 272.00 | 270.00 | 272.00 | 13,700 | 0 |
| 20-Oct-2022 | 280.00 | 280.00 | 280.00 | 280.00 | 100 | 0 |
| 19-Oct-2022 | 262.00 | 282.00 | 262.00 | 282.00 | 3,200 | 0 |
| 18-Oct-2022 | 270.00 | 274.00 | 260.00 | 260.00 | 329,400 | 0 |
| 17-Oct-2022 | 268.00 | 268.00 | 268.00 | 268.00 | 15,800 | 0 |
| 14-Oct-2022 | 280.00 | 280.00 | 272.00 | 272.00 | 13,300 | 0 |
| 13-Oct-2022 | 274.00 | 290.00 | 270.00 | 284.00 | 8,800 | 0 |
| 12-Oct-2022 | 280.00 | 280.00 | 274.00 | 274.00 | 36,700 | 0 |
| 11-Oct-2022 | 280.00 | 280.00 | 278.00 | 280.00 | 3,000 | 0 |
| 10-Oct-2022 | 280.00 | 284.00 | 266.00 | 280.00 | 5,600 | 0 |
| 07-Oct-2022 | 280.00 | 280.00 | 280.00 | 280.00 | 2,000 | 0 |
| 06-Oct-2022 | 288.00 | 288.00 | 280.00 | 280.00 | 33,300 | 0 |
| 05-Oct-2022 | 288.00 | 288.00 | 288.00 | 288.00 | 1,400 | 0 |
| 04-Oct-2022 | 284.00 | 288.00 | 284.00 | 288.00 | 510,700 | 0 |
| 03-Oct-2022 | 290.00 | 290.00 | 280.00 | 288.00 | 1,028,600 | 0 |
| 30-Sep-2022 | 296.00 | 296.00 | 284.00 | 288.00 | 203,600 | 0 |
| 29-Sep-2022 | 288.00 | 288.00 | 286.00 | 288.00 | 1,000,800 | 0 |
| 28-Sep-2022 | 288.00 | 288.00 | 288.00 | 288.00 | 100 | 0 |
| 27-Sep-2022 | 290.00 | 292.00 | 286.00 | 286.00 | 27,300 | 0 |
| 26-Sep-2022 | 282.00 | 300.00 | 280.00 | 298.00 | 161,100 | 0 |
| 23-Sep-2022 | 282.00 | 282.00 | 280.00 | 282.00 | 97,100 | 0 |
| 22-Sep-2022 | 284.00 | 284.00 | 282.00 | 282.00 | 18,200 | 0 |
| 21-Sep-2022 | 288.00 | 288.00 | 288.00 | 288.00 | 600 | 0 |
| 20-Sep-2022 | 286.00 | 290.00 | 286.00 | 288.00 | 150,300 | 0 |
| 19-Sep-2022 | 286.00 | 288.00 | 284.00 | 286.00 | 72,800 | 0 |
| 16-Sep-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 1,083,400 | 0 |
| 15-Sep-2022 | 292.00 | 292.00 | 284.00 | 286.00 | 30,100 | 0 |
| 14-Sep-2022 | 292.00 | 300.00 | 292.00 | 292.00 | 9,400 | 0 |
| 13-Sep-2022 | 280.00 | 290.00 | 280.00 | 290.00 | 178,800 | 0 |
| 12-Sep-2022 | 294.00 | 294.00 | 280.00 | 280.00 | 1,086,400 | 0 |
| 09-Sep-2022 | 296.00 | 302.00 | 290.00 | 290.00 | 926,600 | 0 |
| 08-Sep-2022 | 290.00 | 304.00 | 290.00 | 302.00 | 413,200 | 0 |
| 07-Sep-2022 | 288.00 | 298.00 | 280.00 | 296.00 | 431,000 | 0 |
| 06-Sep-2022 | 290.00 | 290.00 | 288.00 | 288.00 | 358,600 | 0 |
| 05-Sep-2022 | 308.00 | 308.00 | 288.00 | 288.00 | 1,206,000 | 0 |
| 02-Sep-2022 | 300.00 | 308.00 | 290.00 | 308.00 | 269,200 | 0 |
| 01-Sep-2022 | 296.00 | 300.00 | 288.00 | 300.00 | 794,100 | 0 |
| 31-Aug-2022 | 296.00 | 296.00 | 290.00 | 294.00 | 582,400 | 0 |
| 30-Aug-2022 | 296.00 | 296.00 | 286.00 | 286.00 | 155,500 | 0 |
| 29-Aug-2022 | 290.00 | 296.00 | 290.00 | 296.00 | 100,200 | 0 |
| 26-Aug-2022 | 288.00 | 290.00 | 288.00 | 290.00 | 15,000 | 0 |
| 25-Aug-2022 | 290.00 | 292.00 | 290.00 | 290.00 | 67,000 | 0 |
| 24-Aug-2022 | 282.00 | 290.00 | 276.00 | 290.00 | 19,600 | 0 |
| 23-Aug-2022 | 290.00 | 290.00 | 282.00 | 282.00 | 223,600 | 0 |
| 22-Aug-2022 | 300.00 | 300.00 | 294.00 | 294.00 | 29,800 | 0 |
| 19-Aug-2022 | 300.00 | 306.00 | 288.00 | 300.00 | 451,300 | 0 |
| 18-Aug-2022 | 280.00 | 296.00 | 280.00 | 284.00 | 194,400 | 0 |
| 16-Aug-2022 | 290.00 | 300.00 | 280.00 | 284.00 | 441,400 | 0 |
| 15-Aug-2022 | 278.00 | 290.00 | 270.00 | 290.00 | 256,900 | 0 |
| 12-Aug-2022 | 280.00 | 282.00 | 278.00 | 278.00 | 271,000 | 0 |