| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 266.00 | 300.00 | 262.00 | 280.00 | 10,288,600 | 0 |
| 29-Dec-2022 | 191.00 | 256.00 | 187.00 | 256.00 | 1,742,000 | 0 |
| 28-Dec-2022 | 188.00 | 192.00 | 187.00 | 191.00 | 17,800 | 0 |
| 27-Dec-2022 | 186.00 | 199.00 | 181.00 | 187.00 | 349,400 | 0 |
| 26-Dec-2022 | 188.00 | 190.00 | 177.00 | 190.00 | 157,900 | 0 |
| 23-Dec-2022 | 184.00 | 184.00 | 177.00 | 181.00 | 93,500 | 0 |
| 22-Dec-2022 | 179.00 | 188.00 | 179.00 | 184.00 | 22,300 | 0 |
| 21-Dec-2022 | 185.00 | 185.00 | 179.00 | 179.00 | 1,400 | 0 |
| 20-Dec-2022 | 186.00 | 189.00 | 175.00 | 185.00 | 59,100 | 0 |
| 19-Dec-2022 | 179.00 | 192.00 | 175.00 | 188.00 | 1,211,600 | 0 |
| 16-Dec-2022 | 178.00 | 182.00 | 175.00 | 179.00 | 61,800 | 0 |
| 15-Dec-2022 | 176.00 | 185.00 | 175.00 | 176.00 | 358,700 | 0 |
| 14-Dec-2022 | 181.00 | 181.00 | 176.00 | 180.00 | 62,000 | 0 |
| 13-Dec-2022 | 179.00 | 182.00 | 176.00 | 181.00 | 11,300 | 0 |
| 12-Dec-2022 | 182.00 | 182.00 | 177.00 | 179.00 | 9,900 | 0 |
| 09-Dec-2022 | 190.00 | 190.00 | 181.00 | 182.00 | 122,300 | 0 |
| 08-Dec-2022 | 185.00 | 190.00 | 176.00 | 190.00 | 531,100 | 0 |
| 07-Dec-2022 | 187.00 | 187.00 | 174.00 | 185.00 | 1,032,900 | 0 |
| 06-Dec-2022 | 188.00 | 192.00 | 183.00 | 187.00 | 69,600 | 0 |
| 05-Dec-2022 | 189.00 | 200.00 | 184.00 | 188.00 | 185,800 | 0 |
| 02-Dec-2022 | 191.00 | 191.00 | 183.00 | 189.00 | 6,000 | 0 |
| 01-Dec-2022 | 192.00 | 193.00 | 179.00 | 191.00 | 460,700 | 0 |
| 30-Nov-2022 | 189.00 | 194.00 | 188.00 | 192.00 | 119,600 | 0 |
| 29-Nov-2022 | 192.00 | 195.00 | 188.00 | 194.00 | 33,900 | 0 |
| 28-Nov-2022 | 190.00 | 193.00 | 190.00 | 192.00 | 315,600 | 0 |
| 25-Nov-2022 | 180.00 | 193.00 | 180.00 | 190.00 | 86,300 | 0 |
| 24-Nov-2022 | 190.00 | 191.00 | 186.00 | 189.00 | 84,000 | 0 |
| 23-Nov-2022 | 193.00 | 193.00 | 182.00 | 190.00 | 230,000 | 0 |
| 22-Nov-2022 | 193.00 | 196.00 | 186.00 | 194.00 | 310,800 | 0 |
| 21-Nov-2022 | 190.00 | 193.00 | 185.00 | 193.00 | 217,400 | 0 |
| 18-Nov-2022 | 193.00 | 193.00 | 185.00 | 191.00 | 433,700 | 0 |
| 17-Nov-2022 | 194.00 | 195.00 | 188.00 | 193.00 | 80,300 | 0 |
| 16-Nov-2022 | 194.00 | 199.00 | 185.00 | 194.00 | 145,300 | 0 |
| 15-Nov-2022 | 195.00 | 210.00 | 183.00 | 194.00 | 217,400 | 0 |
| 14-Nov-2022 | 191.00 | 199.00 | 189.00 | 196.00 | 296,600 | 0 |
| 11-Nov-2022 | 191.00 | 191.00 | 187.00 | 190.00 | 93,800 | 0 |
| 10-Nov-2022 | 185.00 | 200.00 | 182.00 | 190.00 | 492,100 | 0 |
| 09-Nov-2022 | 186.00 | 204.00 | 186.00 | 195.00 | 214,800 | 0 |
| 08-Nov-2022 | 193.00 | 200.00 | 192.00 | 195.00 | 490,200 | 0 |
| 07-Nov-2022 | 193.00 | 204.00 | 190.00 | 193.00 | 881,100 | 0 |
| 04-Nov-2022 | 202.00 | 204.00 | 188.00 | 192.00 | 2,809,200 | 0 |
| 03-Nov-2022 | 202.00 | 218.00 | 202.00 | 202.00 | 1,404,500 | 0 |
| 02-Nov-2022 | 232.00 | 232.00 | 216.00 | 216.00 | 516,800 | 0 |
| 01-Nov-2022 | 240.00 | 248.00 | 232.00 | 232.00 | 284,200 | 0 |
| 31-Oct-2022 | 248.00 | 282.00 | 248.00 | 248.00 | 1,961,700 | 0 |
| 28-Oct-2022 | 198.00 | 266.00 | 196.00 | 266.00 | 4,437,700 | 0 |
| 27-Oct-2022 | 196.00 | 200.00 | 196.00 | 198.00 | 8,900 | 0 |
| 26-Oct-2022 | 212.00 | 212.00 | 206.00 | 206.00 | 300 | 0 |
| 25-Oct-2022 | 199.00 | 214.00 | 199.00 | 200.00 | 10,800 | 0 |
| 24-Oct-2022 | 206.00 | 206.00 | 197.00 | 200.00 | 9,400 | 0 |
| 21-Oct-2022 | 202.00 | 210.00 | 194.00 | 206.00 | 2,900 | 0 |
| 20-Oct-2022 | 202.00 | 210.00 | 199.00 | 208.00 | 2,200 | 0 |
| 19-Oct-2022 | 204.00 | 204.00 | 190.00 | 199.00 | 4,600 | 0 |
| 18-Oct-2022 | 204.00 | 218.00 | 204.00 | 204.00 | 26,300 | 0 |
| 17-Oct-2022 | 204.00 | 204.00 | 190.00 | 204.00 | 5,100 | 0 |
| 14-Oct-2022 | 210.00 | 210.00 | 204.00 | 204.00 | 35,600 | 0 |
| 13-Oct-2022 | 208.00 | 212.00 | 196.00 | 212.00 | 19,000 | 0 |
| 12-Oct-2022 | 184.00 | 212.00 | 183.00 | 210.00 | 103,600 | 0 |
| 11-Oct-2022 | 194.00 | 196.00 | 190.00 | 192.00 | 6,400 | 0 |
| 10-Oct-2022 | 185.00 | 195.00 | 185.00 | 194.00 | 13,100 | 0 |
| 07-Oct-2022 | 196.00 | 216.00 | 185.00 | 185.00 | 77,900 | 0 |
| 06-Oct-2022 | 198.00 | 198.00 | 196.00 | 196.00 | 11,800 | 0 |
| 05-Oct-2022 | 200.00 | 200.00 | 198.00 | 198.00 | 11,900 | 0 |
| 04-Oct-2022 | 202.00 | 220.00 | 200.00 | 200.00 | 129,900 | 0 |
| 03-Oct-2022 | 220.00 | 220.00 | 202.00 | 202.00 | 276,800 | 0 |
| 30-Sep-2022 | 200.00 | 220.00 | 195.00 | 216.00 | 368,300 | 0 |
| 29-Sep-2022 | 197.00 | 206.00 | 197.00 | 202.00 | 2,500 | 0 |
| 28-Sep-2022 | 204.00 | 204.00 | 199.00 | 202.00 | 6,900 | 0 |
| 27-Sep-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 2,700 | 0 |
| 26-Sep-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 1,000 | 0 |
| 23-Sep-2022 | 206.00 | 206.00 | 200.00 | 206.00 | 4,100 | 0 |
| 22-Sep-2022 | 202.00 | 206.00 | 202.00 | 206.00 | 1,500 | 0 |
| 21-Sep-2022 | 200.00 | 202.00 | 200.00 | 202.00 | 2,100 | 0 |
| 20-Sep-2022 | 200.00 | 206.00 | 195.00 | 200.00 | 30,500 | 0 |
| 19-Sep-2022 | 204.00 | 206.00 | 194.00 | 200.00 | 3,000 | 0 |
| 16-Sep-2022 | 202.00 | 206.00 | 193.00 | 204.00 | 73,300 | 0 |
| 15-Sep-2022 | 200.00 | 202.00 | 200.00 | 202.00 | 1,500 | 0 |
| 14-Sep-2022 | 202.00 | 202.00 | 200.00 | 200.00 | 4,300 | 0 |
| 13-Sep-2022 | 191.00 | 202.00 | 190.00 | 202.00 | 7,800 | 0 |
| 12-Sep-2022 | 200.00 | 202.00 | 195.00 | 195.00 | 3,500 | 0 |
| 09-Sep-2022 | 204.00 | 204.00 | 193.00 | 202.00 | 8,900 | 0 |
| 08-Sep-2022 | 197.00 | 204.00 | 194.00 | 204.00 | 23,400 | 0 |
| 07-Sep-2022 | 192.00 | 200.00 | 192.00 | 197.00 | 25,300 | 0 |
| 06-Sep-2022 | 198.00 | 198.00 | 196.00 | 198.00 | 1,600 | 0 |
| 05-Sep-2022 | 202.00 | 206.00 | 188.00 | 200.00 | 62,000 | 0 |
| 02-Sep-2022 | 200.00 | 206.00 | 194.00 | 202.00 | 27,600 | 0 |
| 01-Sep-2022 | 198.00 | 206.00 | 198.00 | 200.00 | 5,400 | 0 |
| 31-Aug-2022 | 198.00 | 204.00 | 190.00 | 204.00 | 120,100 | 0 |
| 30-Aug-2022 | 202.00 | 202.00 | 189.00 | 190.00 | 59,300 | 0 |
| 29-Aug-2022 | 176.00 | 202.00 | 176.00 | 202.00 | 101,400 | 0 |
| 26-Aug-2022 | 196.00 | 202.00 | 184.00 | 184.00 | 46,800 | 0 |
| 25-Aug-2022 | 196.00 | 196.00 | 196.00 | 196.00 | 700 | 0 |
| 24-Aug-2022 | 200.00 | 200.00 | 196.00 | 196.00 | 700 | 0 |
| 23-Aug-2022 | 200.00 | 200.00 | 200.00 | 200.00 | 900 | 0 |
| 22-Aug-2022 | 196.00 | 196.00 | 196.00 | 196.00 | 0 | 0 |
| 19-Aug-2022 | 200.00 | 200.00 | 194.00 | 196.00 | 11,700 | 0 |
| 18-Aug-2022 | 206.00 | 206.00 | 206.00 | 206.00 | 0 | 0 |
| 16-Aug-2022 | 192.00 | 206.00 | 192.00 | 206.00 | 5,300 | 0 |
| 15-Aug-2022 | 204.00 | 206.00 | 204.00 | 204.00 | 63,500 | 0 |
| 12-Aug-2022 | 204.00 | 204.00 | 204.00 | 204.00 | 500 | 0 |