| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 185.00 | 188.00 | 175.00 | 186.00 | 70,800 | 0 |
| 28-Dec-2022 | 182.00 | 188.00 | 182.00 | 188.00 | 4,900 | 0 |
| 27-Dec-2022 | 183.00 | 189.00 | 183.00 | 189.00 | 1,200 | 0 |
| 26-Dec-2022 | 200.00 | 200.00 | 184.00 | 190.00 | 10,400 | 0 |
| 23-Dec-2022 | 186.00 | 186.00 | 186.00 | 186.00 | 1,000 | 0 |
| 22-Dec-2022 | 186.00 | 186.00 | 184.00 | 186.00 | 6,000 | 0 |
| 21-Dec-2022 | 187.00 | 187.00 | 180.00 | 186.00 | 3,400 | 0 |
| 20-Dec-2022 | 187.00 | 187.00 | 187.00 | 187.00 | 0 | 0 |
| 19-Dec-2022 | 183.00 | 187.00 | 181.00 | 187.00 | 4,200 | 0 |
| 16-Dec-2022 | 189.00 | 189.00 | 189.00 | 189.00 | 0 | 0 |
| 15-Dec-2022 | 198.00 | 198.00 | 181.00 | 189.00 | 7,500 | 0 |
| 14-Dec-2022 | 189.00 | 189.00 | 176.00 | 189.00 | 26,200 | 0 |
| 13-Dec-2022 | 188.00 | 200.00 | 182.00 | 189.00 | 31,200 | 0 |
| 12-Dec-2022 | 189.00 | 193.00 | 187.00 | 187.00 | 11,600 | 0 |
| 09-Dec-2022 | 174.00 | 200.00 | 173.00 | 189.00 | 25,200 | 0 |
| 08-Dec-2022 | 186.00 | 186.00 | 186.00 | 186.00 | 0 | 0 |
| 07-Dec-2022 | 186.00 | 186.00 | 181.00 | 186.00 | 1,400 | 0 |
| 06-Dec-2022 | 188.00 | 188.00 | 176.00 | 187.00 | 68,200 | 0 |
| 05-Dec-2022 | 189.00 | 189.00 | 189.00 | 189.00 | 0 | 0 |
| 02-Dec-2022 | 182.00 | 191.00 | 182.00 | 189.00 | 65,600 | 0 |
| 01-Dec-2022 | 194.00 | 194.00 | 181.00 | 182.00 | 56,900 | 0 |
| 30-Nov-2022 | 181.00 | 200.00 | 181.00 | 194.00 | 13,100 | 0 |
| 29-Nov-2022 | 200.00 | 200.00 | 192.00 | 192.00 | 14,400 | 0 |
| 28-Nov-2022 | 173.00 | 208.00 | 171.00 | 206.00 | 84,700 | 0 |
| 25-Nov-2022 | 187.00 | 200.00 | 182.00 | 183.00 | 19,700 | 0 |
| 24-Nov-2022 | 185.00 | 195.00 | 183.00 | 185.00 | 44,900 | 0 |
| 23-Nov-2022 | 187.00 | 216.00 | 179.00 | 185.00 | 64,600 | 0 |
| 22-Nov-2022 | 183.00 | 197.00 | 180.00 | 180.00 | 18,300 | 0 |
| 21-Nov-2022 | 183.00 | 183.00 | 182.00 | 182.00 | 600 | 0 |
| 18-Nov-2022 | 179.00 | 179.00 | 179.00 | 179.00 | 900 | 0 |
| 17-Nov-2022 | 179.00 | 179.00 | 179.00 | 179.00 | 2,000 | 0 |
| 16-Nov-2022 | 179.00 | 185.00 | 175.00 | 179.00 | 185,400 | 0 |
| 15-Nov-2022 | 179.00 | 179.00 | 179.00 | 179.00 | 8,500 | 0 |
| 14-Nov-2022 | 186.00 | 187.00 | 179.00 | 179.00 | 3,700 | 0 |
| 11-Nov-2022 | 178.00 | 185.00 | 178.00 | 180.00 | 3,500 | 0 |
| 10-Nov-2022 | 181.00 | 183.00 | 178.00 | 178.00 | 7,000 | 0 |
| 09-Nov-2022 | 180.00 | 200.00 | 178.00 | 181.00 | 55,300 | 0 |
| 08-Nov-2022 | 185.00 | 185.00 | 184.00 | 184.00 | 200 | 0 |
| 07-Nov-2022 | 181.00 | 185.00 | 180.00 | 185.00 | 12,200 | 0 |
| 04-Nov-2022 | 177.00 | 182.00 | 175.00 | 181.00 | 57,800 | 0 |
| 03-Nov-2022 | 175.00 | 187.00 | 175.00 | 177.00 | 27,000 | 0 |
| 02-Nov-2022 | 176.00 | 176.00 | 175.00 | 175.00 | 44,800 | 0 |
| 01-Nov-2022 | 180.00 | 180.00 | 176.00 | 177.00 | 8,100 | 0 |
| 31-Oct-2022 | 181.00 | 181.00 | 181.00 | 181.00 | 100 | 0 |
| 28-Oct-2022 | 180.00 | 181.00 | 179.00 | 181.00 | 2,800 | 0 |
| 27-Oct-2022 | 183.00 | 200.00 | 179.00 | 181.00 | 48,900 | 0 |
| 26-Oct-2022 | 185.00 | 185.00 | 179.00 | 180.00 | 44,600 | 0 |
| 25-Oct-2022 | 189.00 | 189.00 | 177.00 | 178.00 | 103,300 | 0 |
| 24-Oct-2022 | 178.00 | 198.00 | 175.00 | 190.00 | 40,000 | 0 |
| 21-Oct-2022 | 180.00 | 182.00 | 176.00 | 177.00 | 11,100 | 0 |
| 20-Oct-2022 | 175.00 | 184.00 | 172.00 | 180.00 | 83,000 | 0 |
| 19-Oct-2022 | 178.00 | 193.00 | 173.00 | 184.00 | 97,900 | 0 |
| 18-Oct-2022 | 175.00 | 187.00 | 172.00 | 184.00 | 128,800 | 0 |
| 17-Oct-2022 | 185.00 | 191.00 | 173.00 | 184.00 | 103,700 | 0 |
| 14-Oct-2022 | 187.00 | 188.00 | 181.00 | 185.00 | 34,000 | 0 |
| 13-Oct-2022 | 188.00 | 195.00 | 183.00 | 188.00 | 14,300 | 0 |
| 12-Oct-2022 | 183.00 | 188.00 | 183.00 | 188.00 | 600 | 0 |
| 11-Oct-2022 | 193.00 | 193.00 | 180.00 | 189.00 | 43,000 | 0 |
| 10-Oct-2022 | 183.00 | 195.00 | 183.00 | 193.00 | 4,300 | 0 |
| 07-Oct-2022 | 183.00 | 185.00 | 183.00 | 183.00 | 2,200 | 0 |
| 06-Oct-2022 | 183.00 | 183.00 | 178.00 | 183.00 | 5,900 | 0 |
| 05-Oct-2022 | 178.00 | 183.00 | 178.00 | 178.00 | 7,700 | 0 |
| 04-Oct-2022 | 181.00 | 181.00 | 170.00 | 179.00 | 45,400 | 0 |
| 03-Oct-2022 | 178.00 | 181.00 | 178.00 | 181.00 | 3,700 | 0 |
| 30-Sep-2022 | 176.00 | 195.00 | 176.00 | 181.00 | 5,200 | 0 |
| 29-Sep-2022 | 180.00 | 185.00 | 174.00 | 181.00 | 3,600 | 0 |
| 28-Sep-2022 | 180.00 | 180.00 | 176.00 | 180.00 | 9,900 | 0 |
| 27-Sep-2022 | 176.00 | 180.00 | 176.00 | 179.00 | 39,500 | 0 |
| 26-Sep-2022 | 181.00 | 181.00 | 171.00 | 180.00 | 53,100 | 0 |
| 23-Sep-2022 | 184.00 | 187.00 | 172.00 | 181.00 | 27,500 | 0 |
| 22-Sep-2022 | 191.00 | 191.00 | 184.00 | 184.00 | 10,100 | 0 |
| 21-Sep-2022 | 182.00 | 200.00 | 176.00 | 191.00 | 114,600 | 0 |
| 20-Sep-2022 | 182.00 | 186.00 | 177.00 | 177.00 | 3,500 | 0 |
| 19-Sep-2022 | 186.00 | 186.00 | 173.00 | 182.00 | 47,700 | 0 |
| 16-Sep-2022 | 186.00 | 187.00 | 186.00 | 186.00 | 36,200 | 0 |
| 15-Sep-2022 | 190.00 | 190.00 | 186.00 | 186.00 | 11,500 | 0 |
| 14-Sep-2022 | 190.00 | 190.00 | 187.00 | 187.00 | 33,000 | 0 |
| 13-Sep-2022 | 188.00 | 190.00 | 187.00 | 190.00 | 32,800 | 0 |
| 12-Sep-2022 | 187.00 | 188.00 | 187.00 | 188.00 | 16,200 | 0 |
| 09-Sep-2022 | 190.00 | 190.00 | 187.00 | 187.00 | 28,400 | 0 |
| 08-Sep-2022 | 189.00 | 190.00 | 187.00 | 189.00 | 64,200 | 0 |
| 07-Sep-2022 | 194.00 | 194.00 | 187.00 | 187.00 | 204,500 | 0 |
| 06-Sep-2022 | 206.00 | 206.00 | 194.00 | 194.00 | 131,200 | 0 |
| 05-Sep-2022 | 190.00 | 224.00 | 187.00 | 208.00 | 181,800 | 0 |
| 02-Sep-2022 | 190.00 | 190.00 | 185.00 | 187.00 | 55,000 | 0 |
| 01-Sep-2022 | 190.00 | 191.00 | 186.00 | 191.00 | 6,900 | 0 |
| 31-Aug-2022 | 190.00 | 190.00 | 190.00 | 190.00 | 49,500 | 0 |
| 30-Aug-2022 | 190.00 | 190.00 | 187.00 | 187.00 | 195,100 | 0 |
| 29-Aug-2022 | 191.00 | 191.00 | 191.00 | 191.00 | 20,400 | 0 |
| 26-Aug-2022 | 191.00 | 193.00 | 189.00 | 191.00 | 37,200 | 0 |
| 25-Aug-2022 | 194.00 | 194.00 | 190.00 | 191.00 | 26,600 | 0 |
| 24-Aug-2022 | 194.00 | 194.00 | 181.00 | 194.00 | 12,700 | 0 |
| 23-Aug-2022 | 194.00 | 194.00 | 191.00 | 194.00 | 8,000 | 0 |
| 22-Aug-2022 | 194.00 | 197.00 | 192.00 | 193.00 | 36,300 | 0 |
| 19-Aug-2022 | 195.00 | 196.00 | 193.00 | 194.00 | 13,700 | 0 |
| 18-Aug-2022 | 194.00 | 195.00 | 193.00 | 195.00 | 4,500 | 0 |
| 16-Aug-2022 | 196.00 | 196.00 | 192.00 | 192.00 | 25,100 | 0 |
| 15-Aug-2022 | 198.00 | 200.00 | 195.00 | 195.00 | 41,000 | 0 |
| 12-Aug-2022 | 200.00 | 200.00 | 198.00 | 200.00 | 14,700 | 0 |
| 11-Aug-2022 | 200.00 | 200.00 | 198.00 | 200.00 | 26,800 | 0 |