| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 222.00 | 226.00 | 222.00 | 222.00 | 247,500 | 0 |
| 28-Dec-2022 | 228.00 | 228.00 | 218.00 | 222.00 | 40,300 | 0 |
| 27-Dec-2022 | 224.00 | 232.00 | 216.00 | 222.00 | 370,300 | 0 |
| 26-Dec-2022 | 220.00 | 224.00 | 220.00 | 222.00 | 267,200 | 0 |
| 23-Dec-2022 | 220.00 | 228.00 | 216.00 | 218.00 | 154,300 | 0 |
| 22-Dec-2022 | 224.00 | 224.00 | 216.00 | 218.00 | 25,700 | 0 |
| 21-Dec-2022 | 220.00 | 224.00 | 216.00 | 220.00 | 174,800 | 0 |
| 20-Dec-2022 | 226.00 | 228.00 | 218.00 | 224.00 | 50,200 | 0 |
| 19-Dec-2022 | 232.00 | 232.00 | 216.00 | 220.00 | 86,400 | 0 |
| 16-Dec-2022 | 230.00 | 230.00 | 218.00 | 224.00 | 51,100 | 0 |
| 15-Dec-2022 | 232.00 | 232.00 | 218.00 | 224.00 | 125,700 | 0 |
| 14-Dec-2022 | 228.00 | 232.00 | 222.00 | 228.00 | 73,800 | 0 |
| 13-Dec-2022 | 222.00 | 238.00 | 218.00 | 226.00 | 296,500 | 0 |
| 12-Dec-2022 | 226.00 | 230.00 | 222.00 | 222.00 | 96,500 | 0 |
| 09-Dec-2022 | 228.00 | 230.00 | 224.00 | 228.00 | 15,500 | 0 |
| 08-Dec-2022 | 238.00 | 240.00 | 224.00 | 230.00 | 85,200 | 0 |
| 07-Dec-2022 | 234.00 | 234.00 | 228.00 | 234.00 | 165,100 | 0 |
| 06-Dec-2022 | 240.00 | 240.00 | 230.00 | 234.00 | 208,400 | 0 |
| 05-Dec-2022 | 246.00 | 246.00 | 236.00 | 240.00 | 124,800 | 0 |
| 02-Dec-2022 | 240.00 | 246.00 | 238.00 | 240.00 | 201,700 | 0 |
| 01-Dec-2022 | 244.00 | 252.00 | 240.00 | 244.00 | 349,200 | 0 |
| 30-Nov-2022 | 246.00 | 250.00 | 238.00 | 242.00 | 947,000 | 0 |
| 29-Nov-2022 | 246.00 | 250.00 | 238.00 | 242.00 | 951,400 | 0 |
| 28-Nov-2022 | 258.00 | 260.00 | 246.00 | 246.00 | 480,700 | 0 |
| 25-Nov-2022 | 260.00 | 260.00 | 252.00 | 254.00 | 323,500 | 0 |
| 24-Nov-2022 | 260.00 | 260.00 | 248.00 | 258.00 | 797,800 | 0 |
| 23-Nov-2022 | 248.00 | 262.00 | 240.00 | 252.00 | 1,262,700 | 0 |
| 22-Nov-2022 | 250.00 | 252.00 | 244.00 | 248.00 | 391,400 | 0 |
| 21-Nov-2022 | 242.00 | 266.00 | 242.00 | 248.00 | 957,300 | 0 |
| 18-Nov-2022 | 238.00 | 244.00 | 236.00 | 242.00 | 187,000 | 0 |
| 17-Nov-2022 | 240.00 | 242.00 | 234.00 | 238.00 | 414,500 | 0 |
| 16-Nov-2022 | 252.00 | 256.00 | 236.00 | 242.00 | 1,875,400 | 0 |
| 15-Nov-2022 | 230.00 | 278.00 | 230.00 | 252.00 | 6,653,400 | 0 |
| 14-Nov-2022 | 230.00 | 232.00 | 226.00 | 230.00 | 171,700 | 0 |
| 11-Nov-2022 | 232.00 | 234.00 | 228.00 | 230.00 | 184,800 | 0 |
| 10-Nov-2022 | 232.00 | 238.00 | 224.00 | 230.00 | 255,300 | 0 |
| 09-Nov-2022 | 226.00 | 240.00 | 222.00 | 232.00 | 1,018,700 | 0 |
| 08-Nov-2022 | 228.00 | 228.00 | 224.00 | 226.00 | 259,500 | 0 |
| 07-Nov-2022 | 226.00 | 226.00 | 224.00 | 226.00 | 73,300 | 0 |
| 04-Nov-2022 | 222.00 | 226.00 | 222.00 | 224.00 | 91,100 | 0 |
| 03-Nov-2022 | 228.00 | 228.00 | 220.00 | 222.00 | 297,800 | 0 |
| 02-Nov-2022 | 222.00 | 228.00 | 222.00 | 222.00 | 199,900 | 0 |
| 01-Nov-2022 | 232.00 | 234.00 | 222.00 | 222.00 | 346,600 | 0 |
| 31-Oct-2022 | 230.00 | 232.00 | 228.00 | 232.00 | 158,600 | 0 |
| 28-Oct-2022 | 228.00 | 230.00 | 224.00 | 230.00 | 258,300 | 0 |
| 27-Oct-2022 | 226.00 | 232.00 | 224.00 | 228.00 | 319,400 | 0 |
| 26-Oct-2022 | 222.00 | 228.00 | 222.00 | 224.00 | 57,100 | 0 |
| 25-Oct-2022 | 228.00 | 230.00 | 222.00 | 224.00 | 163,900 | 0 |
| 24-Oct-2022 | 224.00 | 232.00 | 222.00 | 228.00 | 249,500 | 0 |
| 21-Oct-2022 | 222.00 | 230.00 | 216.00 | 224.00 | 413,600 | 0 |
| 20-Oct-2022 | 222.00 | 224.00 | 216.00 | 220.00 | 305,600 | 0 |
| 19-Oct-2022 | 226.00 | 226.00 | 218.00 | 220.00 | 395,100 | 0 |
| 18-Oct-2022 | 216.00 | 238.00 | 216.00 | 226.00 | 820,500 | 0 |
| 17-Oct-2022 | 228.00 | 228.00 | 216.00 | 216.00 | 758,100 | 0 |
| 14-Oct-2022 | 236.00 | 242.00 | 222.00 | 228.00 | 1,450,800 | 0 |
| 13-Oct-2022 | 234.00 | 242.00 | 234.00 | 238.00 | 621,800 | 0 |
| 12-Oct-2022 | 240.00 | 242.00 | 236.00 | 236.00 | 239,900 | 0 |
| 11-Oct-2022 | 242.00 | 246.00 | 238.00 | 240.00 | 155,100 | 0 |
| 10-Oct-2022 | 244.00 | 244.00 | 240.00 | 242.00 | 200,100 | 0 |
| 07-Oct-2022 | 246.00 | 248.00 | 242.00 | 244.00 | 179,900 | 0 |
| 06-Oct-2022 | 250.00 | 250.00 | 246.00 | 246.00 | 876,400 | 0 |
| 05-Oct-2022 | 248.00 | 254.00 | 248.00 | 250.00 | 622,500 | 0 |
| 04-Oct-2022 | 244.00 | 254.00 | 244.00 | 248.00 | 486,500 | 0 |
| 03-Oct-2022 | 248.00 | 256.00 | 244.00 | 244.00 | 420,800 | 0 |
| 30-Sep-2022 | 250.00 | 258.00 | 240.00 | 246.00 | 785,800 | 0 |
| 29-Sep-2022 | 252.00 | 258.00 | 250.00 | 252.00 | 257,500 | 0 |
| 28-Sep-2022 | 260.00 | 260.00 | 252.00 | 252.00 | 248,300 | 0 |
| 27-Sep-2022 | 260.00 | 260.00 | 254.00 | 258.00 | 208,900 | 0 |
| 26-Sep-2022 | 268.00 | 270.00 | 254.00 | 258.00 | 659,300 | 0 |
| 23-Sep-2022 | 268.00 | 270.00 | 264.00 | 268.00 | 341,800 | 0 |
| 22-Sep-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 335,800 | 0 |
| 21-Sep-2022 | 270.00 | 274.00 | 266.00 | 270.00 | 221,200 | 0 |
| 20-Sep-2022 | 270.00 | 278.00 | 266.00 | 270.00 | 885,700 | 0 |
| 19-Sep-2022 | 274.00 | 276.00 | 270.00 | 270.00 | 541,800 | 0 |
| 16-Sep-2022 | 278.00 | 280.00 | 272.00 | 274.00 | 852,600 | 0 |
| 15-Sep-2022 | 278.00 | 284.00 | 278.00 | 278.00 | 815,800 | 0 |
| 14-Sep-2022 | 274.00 | 282.00 | 274.00 | 278.00 | 588,200 | 0 |
| 13-Sep-2022 | 276.00 | 284.00 | 276.00 | 280.00 | 454,300 | 0 |
| 12-Sep-2022 | 280.00 | 280.00 | 274.00 | 276.00 | 792,500 | 0 |
| 09-Sep-2022 | 280.00 | 282.00 | 272.00 | 278.00 | 1,666,000 | 0 |
| 08-Sep-2022 | 282.00 | 284.00 | 276.00 | 280.00 | 1,095,400 | 0 |
| 07-Sep-2022 | 280.00 | 286.00 | 280.00 | 282.00 | 1,304,000 | 0 |
| 06-Sep-2022 | 290.00 | 292.00 | 276.00 | 280.00 | 2,647,700 | 0 |
| 05-Sep-2022 | 286.00 | 296.00 | 284.00 | 288.00 | 3,092,800 | 0 |
| 02-Sep-2022 | 286.00 | 292.00 | 284.00 | 284.00 | 1,121,100 | 0 |
| 01-Sep-2022 | 286.00 | 290.00 | 284.00 | 284.00 | 490,900 | 0 |
| 31-Aug-2022 | 288.00 | 292.00 | 284.00 | 286.00 | 684,600 | 0 |
| 30-Aug-2022 | 290.00 | 296.00 | 286.00 | 288.00 | 3,201,000 | 0 |
| 29-Aug-2022 | 294.00 | 294.00 | 288.00 | 290.00 | 1,436,800 | 0 |
| 26-Aug-2022 | 298.00 | 298.00 | 292.00 | 292.00 | 349,500 | 0 |
| 25-Aug-2022 | 298.00 | 300.00 | 294.00 | 294.00 | 711,800 | 0 |
| 24-Aug-2022 | 294.00 | 302.00 | 294.00 | 298.00 | 441,200 | 0 |
| 23-Aug-2022 | 294.00 | 298.00 | 292.00 | 292.00 | 735,400 | 0 |
| 22-Aug-2022 | 302.00 | 304.00 | 292.00 | 292.00 | 1,796,500 | 0 |
| 19-Aug-2022 | 304.00 | 304.00 | 298.00 | 300.00 | 987,100 | 0 |
| 18-Aug-2022 | 302.00 | 306.00 | 298.00 | 304.00 | 2,322,900 | 0 |
| 16-Aug-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 316,400 | 0 |
| 15-Aug-2022 | 300.00 | 302.00 | 298.00 | 302.00 | 446,500 | 0 |
| 12-Aug-2022 | 298.00 | 304.00 | 298.00 | 298.00 | 1,844,900 | 0 |
| 11-Aug-2022 | 304.00 | 304.00 | 298.00 | 300.00 | 628,200 | 0 |