| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 199.00 | 206.00 | 196.00 | 200.00 | 442,700 | 0 |
| 28-Dec-2022 | 208.00 | 212.00 | 196.00 | 199.00 | 1,903,300 | 0 |
| 27-Dec-2022 | 199.00 | 238.00 | 196.00 | 202.00 | 17,177,300 | 0 |
| 26-Dec-2022 | 198.00 | 206.00 | 194.00 | 198.00 | 528,600 | 0 |
| 23-Dec-2022 | 195.00 | 202.00 | 190.00 | 200.00 | 847,900 | 0 |
| 22-Dec-2022 | 196.00 | 197.00 | 190.00 | 191.00 | 429,800 | 0 |
| 21-Dec-2022 | 199.00 | 200.00 | 193.00 | 196.00 | 579,300 | 0 |
| 20-Dec-2022 | 199.00 | 202.00 | 192.00 | 196.00 | 522,500 | 0 |
| 19-Dec-2022 | 202.00 | 206.00 | 198.00 | 198.00 | 1,012,800 | 0 |
| 16-Dec-2022 | 200.00 | 204.00 | 199.00 | 202.00 | 326,700 | 0 |
| 15-Dec-2022 | 202.00 | 206.00 | 199.00 | 200.00 | 652,300 | 0 |
| 14-Dec-2022 | 204.00 | 204.00 | 200.00 | 200.00 | 513,100 | 0 |
| 13-Dec-2022 | 202.00 | 210.00 | 200.00 | 204.00 | 638,300 | 0 |
| 12-Dec-2022 | 202.00 | 202.00 | 200.00 | 200.00 | 355,000 | 0 |
| 09-Dec-2022 | 202.00 | 206.00 | 199.00 | 202.00 | 596,400 | 0 |
| 08-Dec-2022 | 200.00 | 214.00 | 198.00 | 200.00 | 1,482,300 | 0 |
| 07-Dec-2022 | 200.00 | 204.00 | 199.00 | 199.00 | 87,200 | 0 |
| 06-Dec-2022 | 200.00 | 204.00 | 198.00 | 200.00 | 200,600 | 0 |
| 05-Dec-2022 | 202.00 | 204.00 | 197.00 | 199.00 | 228,400 | 0 |
| 02-Dec-2022 | 200.00 | 204.00 | 199.00 | 204.00 | 291,700 | 0 |
| 01-Dec-2022 | 208.00 | 208.00 | 200.00 | 200.00 | 755,300 | 0 |
| 30-Nov-2022 | 202.00 | 210.00 | 202.00 | 204.00 | 493,400 | 0 |
| 29-Nov-2022 | 202.00 | 212.00 | 200.00 | 208.00 | 898,900 | 0 |
| 28-Nov-2022 | 204.00 | 206.00 | 202.00 | 202.00 | 158,800 | 0 |
| 25-Nov-2022 | 212.00 | 212.00 | 204.00 | 204.00 | 583,300 | 0 |
| 24-Nov-2022 | 210.00 | 214.00 | 206.00 | 212.00 | 434,600 | 0 |
| 23-Nov-2022 | 212.00 | 214.00 | 206.00 | 210.00 | 628,400 | 0 |
| 22-Nov-2022 | 204.00 | 216.00 | 204.00 | 212.00 | 1,828,300 | 0 |
| 21-Nov-2022 | 202.00 | 210.00 | 200.00 | 204.00 | 770,100 | 0 |
| 18-Nov-2022 | 200.00 | 206.00 | 199.00 | 204.00 | 460,500 | 0 |
| 17-Nov-2022 | 200.00 | 206.00 | 198.00 | 204.00 | 617,100 | 0 |
| 16-Nov-2022 | 202.00 | 204.00 | 198.00 | 200.00 | 198,800 | 0 |
| 15-Nov-2022 | 199.00 | 202.00 | 198.00 | 200.00 | 300,500 | 0 |
| 14-Nov-2022 | 198.00 | 200.00 | 197.00 | 199.00 | 270,700 | 0 |
| 11-Nov-2022 | 200.00 | 202.00 | 196.00 | 197.00 | 867,500 | 0 |
| 10-Nov-2022 | 200.00 | 204.00 | 198.00 | 199.00 | 391,500 | 0 |
| 09-Nov-2022 | 202.00 | 206.00 | 200.00 | 200.00 | 785,200 | 0 |
| 08-Nov-2022 | 200.00 | 210.00 | 199.00 | 202.00 | 1,703,300 | 0 |
| 07-Nov-2022 | 208.00 | 216.00 | 200.00 | 200.00 | 1,205,000 | 0 |
| 04-Nov-2022 | 208.00 | 208.00 | 200.00 | 202.00 | 1,250,600 | 0 |
| 03-Nov-2022 | 204.00 | 216.00 | 202.00 | 202.00 | 3,049,200 | 0 |
| 02-Nov-2022 | 204.00 | 220.00 | 202.00 | 204.00 | 3,446,900 | 0 |
| 01-Nov-2022 | 206.00 | 212.00 | 202.00 | 206.00 | 1,949,100 | 0 |
| 31-Oct-2022 | 214.00 | 218.00 | 202.00 | 204.00 | 3,475,800 | 0 |
| 28-Oct-2022 | 194.00 | 228.00 | 194.00 | 212.00 | 9,595,800 | 0 |
| 27-Oct-2022 | 193.00 | 196.00 | 191.00 | 193.00 | 677,100 | 0 |
| 26-Oct-2022 | 190.00 | 192.00 | 189.00 | 190.00 | 297,000 | 0 |
| 25-Oct-2022 | 190.00 | 191.00 | 189.00 | 190.00 | 287,600 | 0 |
| 24-Oct-2022 | 193.00 | 193.00 | 187.00 | 190.00 | 524,400 | 0 |
| 21-Oct-2022 | 188.00 | 193.00 | 188.00 | 193.00 | 500,600 | 0 |
| 20-Oct-2022 | 187.00 | 190.00 | 187.00 | 188.00 | 748,500 | 0 |
| 19-Oct-2022 | 187.00 | 190.00 | 185.00 | 187.00 | 84,400 | 0 |
| 18-Oct-2022 | 187.00 | 189.00 | 186.00 | 188.00 | 1,039,100 | 0 |
| 17-Oct-2022 | 187.00 | 189.00 | 186.00 | 187.00 | 575,800 | 0 |
| 14-Oct-2022 | 185.00 | 189.00 | 183.00 | 185.00 | 1,011,800 | 0 |
| 13-Oct-2022 | 190.00 | 190.00 | 183.00 | 186.00 | 1,116,500 | 0 |
| 12-Oct-2022 | 191.00 | 198.00 | 189.00 | 190.00 | 2,971,100 | 0 |
| 11-Oct-2022 | 191.00 | 192.00 | 187.00 | 190.00 | 422,400 | 0 |
| 10-Oct-2022 | 190.00 | 195.00 | 189.00 | 189.00 | 641,700 | 0 |
| 07-Oct-2022 | 195.00 | 197.00 | 189.00 | 189.00 | 1,265,500 | 0 |
| 06-Oct-2022 | 190.00 | 198.00 | 189.00 | 195.00 | 922,200 | 0 |
| 05-Oct-2022 | 189.00 | 191.00 | 188.00 | 190.00 | 89,100 | 0 |
| 04-Oct-2022 | 190.00 | 191.00 | 187.00 | 190.00 | 295,900 | 0 |
| 03-Oct-2022 | 191.00 | 191.00 | 187.00 | 189.00 | 239,100 | 0 |
| 30-Sep-2022 | 187.00 | 191.00 | 186.00 | 189.00 | 168,800 | 0 |
| 29-Sep-2022 | 190.00 | 190.00 | 186.00 | 188.00 | 521,800 | 0 |
| 28-Sep-2022 | 190.00 | 192.00 | 188.00 | 190.00 | 291,700 | 0 |
| 27-Sep-2022 | 192.00 | 192.00 | 190.00 | 191.00 | 251,900 | 0 |
| 26-Sep-2022 | 192.00 | 194.00 | 189.00 | 191.00 | 1,092,500 | 0 |
| 23-Sep-2022 | 191.00 | 192.00 | 189.00 | 190.00 | 1,077,500 | 0 |
| 22-Sep-2022 | 193.00 | 193.00 | 189.00 | 189.00 | 619,100 | 0 |
| 21-Sep-2022 | 190.00 | 196.00 | 188.00 | 190.00 | 2,553,000 | 0 |
| 20-Sep-2022 | 194.00 | 196.00 | 190.00 | 190.00 | 1,759,600 | 0 |
| 19-Sep-2022 | 198.00 | 198.00 | 193.00 | 195.00 | 273,800 | 0 |
| 16-Sep-2022 | 200.00 | 200.00 | 196.00 | 198.00 | 318,800 | 0 |
| 15-Sep-2022 | 198.00 | 200.00 | 197.00 | 197.00 | 186,300 | 0 |
| 14-Sep-2022 | 197.00 | 202.00 | 195.00 | 198.00 | 2,657,500 | 0 |
| 13-Sep-2022 | 194.00 | 199.00 | 194.00 | 196.00 | 1,124,700 | 0 |
| 12-Sep-2022 | 199.00 | 199.00 | 196.00 | 196.00 | 605,900 | 0 |
| 09-Sep-2022 | 202.00 | 202.00 | 196.00 | 199.00 | 1,286,500 | 0 |
| 08-Sep-2022 | 204.00 | 210.00 | 200.00 | 202.00 | 2,371,200 | 0 |
| 07-Sep-2022 | 202.00 | 208.00 | 200.00 | 204.00 | 3,167,600 | 0 |
| 06-Sep-2022 | 204.00 | 210.00 | 200.00 | 202.00 | 2,303,400 | 0 |
| 05-Sep-2022 | 199.00 | 206.00 | 199.00 | 202.00 | 2,867,700 | 0 |
| 02-Sep-2022 | 197.00 | 202.00 | 195.00 | 198.00 | 2,570,000 | 0 |
| 01-Sep-2022 | 195.00 | 202.00 | 195.00 | 196.00 | 524,200 | 0 |
| 31-Aug-2022 | 197.00 | 200.00 | 195.00 | 197.00 | 2,223,700 | 0 |
| 30-Aug-2022 | 195.00 | 202.00 | 194.00 | 197.00 | 1,970,000 | 0 |
| 29-Aug-2022 | 196.00 | 197.00 | 193.00 | 193.00 | 953,700 | 0 |
| 26-Aug-2022 | 195.00 | 197.00 | 193.00 | 194.00 | 1,098,700 | 0 |
| 25-Aug-2022 | 194.00 | 198.00 | 193.00 | 195.00 | 1,578,600 | 0 |
| 24-Aug-2022 | 193.00 | 195.00 | 191.00 | 193.00 | 512,700 | 0 |
| 23-Aug-2022 | 192.00 | 193.00 | 190.00 | 193.00 | 130,000 | 0 |
| 22-Aug-2022 | 191.00 | 193.00 | 190.00 | 192.00 | 630,500 | 0 |
| 19-Aug-2022 | 191.00 | 195.00 | 190.00 | 191.00 | 196,700 | 0 |
| 18-Aug-2022 | 191.00 | 193.00 | 191.00 | 192.00 | 83,100 | 0 |
| 16-Aug-2022 | 192.00 | 195.00 | 191.00 | 192.00 | 2,217,500 | 0 |
| 15-Aug-2022 | 192.00 | 194.00 | 190.00 | 191.00 | 685,700 | 0 |
| 12-Aug-2022 | 191.00 | 193.00 | 190.00 | 192.00 | 634,800 | 0 |
| 11-Aug-2022 | 192.00 | 193.00 | 190.00 | 191.00 | 575,000 | 0 |