| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 128.00 | 130.00 | 124.00 | 125.00 | 41,000 | 0 |
| 28-Dec-2022 | 124.00 | 130.00 | 124.00 | 127.00 | 17,400 | 0 |
| 27-Dec-2022 | 125.00 | 128.00 | 124.00 | 124.00 | 20,000 | 0 |
| 26-Dec-2022 | 125.00 | 127.00 | 123.00 | 125.00 | 99,600 | 0 |
| 23-Dec-2022 | 125.00 | 127.00 | 121.00 | 122.00 | 25,500 | 0 |
| 22-Dec-2022 | 128.00 | 128.00 | 125.00 | 125.00 | 28,100 | 0 |
| 21-Dec-2022 | 123.00 | 123.00 | 122.00 | 122.00 | 9,900 | 0 |
| 20-Dec-2022 | 124.00 | 125.00 | 120.00 | 122.00 | 129,500 | 0 |
| 19-Dec-2022 | 128.00 | 129.00 | 121.00 | 123.00 | 123,400 | 0 |
| 16-Dec-2022 | 126.00 | 128.00 | 126.00 | 128.00 | 15,900 | 0 |
| 15-Dec-2022 | 130.00 | 130.00 | 124.00 | 126.00 | 91,700 | 0 |
| 14-Dec-2022 | 127.00 | 131.00 | 125.00 | 130.00 | 9,900 | 0 |
| 13-Dec-2022 | 127.00 | 130.00 | 119.00 | 127.00 | 538,600 | 0 |
| 12-Dec-2022 | 135.00 | 135.00 | 127.00 | 127.00 | 1,464,000 | 0 |
| 09-Dec-2022 | 140.00 | 143.00 | 136.00 | 136.00 | 118,900 | 0 |
| 08-Dec-2022 | 144.00 | 144.00 | 137.00 | 139.00 | 343,900 | 0 |
| 07-Dec-2022 | 145.00 | 146.00 | 142.00 | 144.00 | 213,100 | 0 |
| 06-Dec-2022 | 147.00 | 147.00 | 142.00 | 145.00 | 155,600 | 0 |
| 05-Dec-2022 | 146.00 | 148.00 | 142.00 | 147.00 | 340,900 | 0 |
| 02-Dec-2022 | 146.00 | 152.00 | 146.00 | 147.00 | 507,000 | 0 |
| 01-Dec-2022 | 147.00 | 152.00 | 146.00 | 147.00 | 587,500 | 0 |
| 30-Nov-2022 | 146.00 | 147.00 | 143.00 | 147.00 | 419,000 | 0 |
| 29-Nov-2022 | 144.00 | 150.00 | 143.00 | 145.00 | 131,700 | 0 |
| 28-Nov-2022 | 143.00 | 152.00 | 143.00 | 144.00 | 680,100 | 0 |
| 25-Nov-2022 | 143.00 | 144.00 | 140.00 | 144.00 | 93,600 | 0 |
| 24-Nov-2022 | 138.00 | 148.00 | 136.00 | 142.00 | 470,700 | 0 |
| 23-Nov-2022 | 139.00 | 142.00 | 135.00 | 139.00 | 318,300 | 0 |
| 22-Nov-2022 | 144.00 | 150.00 | 139.00 | 139.00 | 209,200 | 0 |
| 21-Nov-2022 | 147.00 | 147.00 | 140.00 | 145.00 | 337,000 | 0 |
| 18-Nov-2022 | 149.00 | 155.00 | 145.00 | 148.00 | 654,800 | 0 |
| 17-Nov-2022 | 146.00 | 150.00 | 143.00 | 149.00 | 320,800 | 0 |
| 16-Nov-2022 | 140.00 | 150.00 | 140.00 | 146.00 | 68,100 | 0 |
| 15-Nov-2022 | 140.00 | 148.00 | 137.00 | 145.00 | 344,600 | 0 |
| 14-Nov-2022 | 148.00 | 150.00 | 140.00 | 140.00 | 406,700 | 0 |
| 11-Nov-2022 | 154.00 | 154.00 | 146.00 | 148.00 | 435,100 | 0 |
| 10-Nov-2022 | 160.00 | 160.00 | 150.00 | 153.00 | 669,700 | 0 |
| 09-Nov-2022 | 140.00 | 160.00 | 138.00 | 150.00 | 3,444,500 | 0 |
| 08-Nov-2022 | 130.00 | 147.00 | 127.00 | 139.00 | 3,167,900 | 0 |
| 07-Nov-2022 | 134.00 | 136.00 | 129.00 | 130.00 | 684,000 | 0 |
| 04-Nov-2022 | 138.00 | 139.00 | 132.00 | 132.00 | 356,700 | 0 |
| 03-Nov-2022 | 136.00 | 140.00 | 131.00 | 137.00 | 829,600 | 0 |
| 02-Nov-2022 | 128.00 | 138.00 | 128.00 | 136.00 | 2,212,900 | 0 |
| 01-Nov-2022 | 131.00 | 131.00 | 125.00 | 128.00 | 323,600 | 0 |
| 31-Oct-2022 | 123.00 | 131.00 | 122.00 | 129.00 | 1,556,600 | 0 |
| 28-Oct-2022 | 124.00 | 125.00 | 121.00 | 122.00 | 141,700 | 0 |
| 27-Oct-2022 | 121.00 | 125.00 | 121.00 | 122.00 | 312,600 | 0 |
| 26-Oct-2022 | 123.00 | 125.00 | 121.00 | 121.00 | 1,046,500 | 0 |
| 25-Oct-2022 | 125.00 | 129.00 | 121.00 | 123.00 | 1,680,600 | 0 |
| 24-Oct-2022 | 121.00 | 129.00 | 119.00 | 125.00 | 4,072,300 | 0 |
| 21-Oct-2022 | 124.00 | 151.00 | 118.00 | 121.00 | 18,411,500 | 0 |
| 20-Oct-2022 | 125.00 | 130.00 | 121.00 | 124.00 | 363,200 | 0 |
| 19-Oct-2022 | 127.00 | 132.00 | 126.00 | 126.00 | 83,900 | 0 |
| 18-Oct-2022 | 134.00 | 135.00 | 124.00 | 126.00 | 624,600 | 0 |
| 17-Oct-2022 | 126.00 | 140.00 | 126.00 | 133.00 | 1,542,600 | 0 |
| 14-Oct-2022 | 122.00 | 145.00 | 121.00 | 124.00 | 6,022,000 | 0 |
| 13-Oct-2022 | 119.00 | 122.00 | 118.00 | 121.00 | 302,700 | 0 |
| 12-Oct-2022 | 120.00 | 124.00 | 119.00 | 119.00 | 358,700 | 0 |
| 11-Oct-2022 | 117.00 | 122.00 | 116.00 | 121.00 | 248,700 | 0 |
| 10-Oct-2022 | 121.00 | 121.00 | 117.00 | 117.00 | 141,500 | 0 |
| 07-Oct-2022 | 119.00 | 120.00 | 116.00 | 120.00 | 123,600 | 0 |
| 06-Oct-2022 | 116.00 | 120.00 | 116.00 | 119.00 | 90,200 | 0 |
| 05-Oct-2022 | 121.00 | 121.00 | 116.00 | 116.00 | 338,700 | 0 |
| 04-Oct-2022 | 118.00 | 121.00 | 116.00 | 121.00 | 278,900 | 0 |
| 03-Oct-2022 | 122.00 | 127.00 | 118.00 | 121.00 | 446,200 | 0 |
| 30-Sep-2022 | 120.00 | 160.00 | 120.00 | 121.00 | 15,318,800 | 0 |
| 29-Sep-2022 | 118.00 | 128.00 | 115.00 | 128.00 | 220,400 | 0 |
| 28-Sep-2022 | 115.00 | 116.00 | 115.00 | 115.00 | 25,500 | 0 |
| 27-Sep-2022 | 117.00 | 118.00 | 115.00 | 116.00 | 96,100 | 0 |
| 26-Sep-2022 | 118.00 | 118.00 | 113.00 | 116.00 | 15,200 | 0 |
| 23-Sep-2022 | 115.00 | 118.00 | 115.00 | 118.00 | 24,900 | 0 |
| 22-Sep-2022 | 116.00 | 118.00 | 115.00 | 115.00 | 36,900 | 0 |
| 21-Sep-2022 | 116.00 | 117.00 | 115.00 | 116.00 | 6,000 | 0 |
| 20-Sep-2022 | 115.00 | 116.00 | 115.00 | 115.00 | 136,500 | 0 |
| 19-Sep-2022 | 116.00 | 117.00 | 115.00 | 116.00 | 111,600 | 0 |
| 16-Sep-2022 | 116.00 | 118.00 | 113.00 | 116.00 | 64,700 | 0 |
| 15-Sep-2022 | 116.00 | 118.00 | 115.00 | 117.00 | 86,200 | 0 |
| 14-Sep-2022 | 115.00 | 117.00 | 115.00 | 116.00 | 176,800 | 0 |
| 13-Sep-2022 | 117.00 | 118.00 | 115.00 | 115.00 | 47,700 | 0 |
| 12-Sep-2022 | 116.00 | 116.00 | 115.00 | 115.00 | 29,100 | 0 |
| 09-Sep-2022 | 115.00 | 116.00 | 115.00 | 116.00 | 2,100 | 0 |
| 08-Sep-2022 | 117.00 | 117.00 | 113.00 | 116.00 | 17,400 | 0 |
| 07-Sep-2022 | 115.00 | 116.00 | 113.00 | 115.00 | 142,600 | 0 |
| 06-Sep-2022 | 113.00 | 114.00 | 112.00 | 113.00 | 200,700 | 0 |
| 05-Sep-2022 | 113.00 | 115.00 | 113.00 | 114.00 | 170,500 | 0 |
| 02-Sep-2022 | 117.00 | 120.00 | 113.00 | 115.00 | 251,600 | 0 |
| 01-Sep-2022 | 118.00 | 121.00 | 116.00 | 117.00 | 162,100 | 0 |
| 31-Aug-2022 | 115.00 | 119.00 | 115.00 | 118.00 | 233,600 | 0 |
| 30-Aug-2022 | 115.00 | 118.00 | 114.00 | 114.00 | 209,600 | 0 |
| 29-Aug-2022 | 115.00 | 116.00 | 115.00 | 115.00 | 129,300 | 0 |
| 26-Aug-2022 | 113.00 | 115.00 | 113.00 | 115.00 | 15,000 | 0 |
| 25-Aug-2022 | 115.00 | 115.00 | 115.00 | 115.00 | 600 | 0 |
| 24-Aug-2022 | 115.00 | 116.00 | 114.00 | 114.00 | 3,800 | 0 |
| 23-Aug-2022 | 115.00 | 115.00 | 112.00 | 112.00 | 55,100 | 0 |
| 22-Aug-2022 | 115.00 | 115.00 | 113.00 | 115.00 | 58,300 | 0 |
| 19-Aug-2022 | 113.00 | 116.00 | 113.00 | 115.00 | 146,100 | 0 |
| 18-Aug-2022 | 114.00 | 115.00 | 113.00 | 113.00 | 52,000 | 0 |
| 16-Aug-2022 | 115.00 | 115.00 | 114.00 | 115.00 | 34,300 | 0 |
| 15-Aug-2022 | 114.00 | 116.00 | 114.00 | 115.00 | 48,600 | 0 |
| 12-Aug-2022 | 113.00 | 115.00 | 113.00 | 114.00 | 8,600 | 0 |
| 11-Aug-2022 | 112.00 | 118.00 | 112.00 | 112.00 | 213,800 | 0 |