| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 390.00 | 390.00 | 388.00 | 390.00 | 293,500 | 0 |
| 28-Dec-2022 | 390.00 | 390.00 | 388.00 | 390.00 | 281,200 | 0 |
| 27-Dec-2022 | 388.00 | 390.00 | 388.00 | 390.00 | 243,100 | 0 |
| 26-Dec-2022 | 390.00 | 400.00 | 388.00 | 390.00 | 485,900 | 0 |
| 23-Dec-2022 | 384.00 | 390.00 | 384.00 | 390.00 | 223,200 | 0 |
| 22-Dec-2022 | 390.00 | 390.00 | 382.00 | 390.00 | 246,200 | 0 |
| 21-Dec-2022 | 388.00 | 390.00 | 380.00 | 390.00 | 257,300 | 0 |
| 20-Dec-2022 | 398.00 | 400.00 | 388.00 | 390.00 | 2,097,400 | 0 |
| 19-Dec-2022 | 408.00 | 410.00 | 394.00 | 408.00 | 234,400 | 0 |
| 16-Dec-2022 | 402.00 | 410.00 | 392.00 | 408.00 | 644,500 | 0 |
| 15-Dec-2022 | 394.00 | 402.00 | 376.00 | 402.00 | 803,000 | 0 |
| 14-Dec-2022 | 356.00 | 394.00 | 356.00 | 394.00 | 694,800 | 0 |
| 13-Dec-2022 | 356.00 | 360.00 | 356.00 | 358.00 | 6,400 | 0 |
| 12-Dec-2022 | 356.00 | 360.00 | 354.00 | 356.00 | 47,900 | 0 |
| 09-Dec-2022 | 368.00 | 368.00 | 356.00 | 356.00 | 32,500 | 0 |
| 08-Dec-2022 | 360.00 | 362.00 | 356.00 | 356.00 | 85,100 | 0 |
| 07-Dec-2022 | 358.00 | 358.00 | 354.00 | 356.00 | 92,000 | 0 |
| 06-Dec-2022 | 360.00 | 364.00 | 358.00 | 358.00 | 102,400 | 0 |
| 05-Dec-2022 | 364.00 | 368.00 | 360.00 | 360.00 | 147,700 | 0 |
| 02-Dec-2022 | 368.00 | 370.00 | 362.00 | 366.00 | 34,600 | 0 |
| 01-Dec-2022 | 364.00 | 370.00 | 364.00 | 368.00 | 20,000 | 0 |
| 30-Nov-2022 | 370.00 | 374.00 | 358.00 | 364.00 | 319,800 | 0 |
| 29-Nov-2022 | 376.00 | 376.00 | 356.00 | 366.00 | 137,800 | 0 |
| 28-Nov-2022 | 366.00 | 372.00 | 362.00 | 368.00 | 110,100 | 0 |
| 25-Nov-2022 | 370.00 | 378.00 | 364.00 | 366.00 | 125,500 | 0 |
| 24-Nov-2022 | 358.00 | 384.00 | 358.00 | 366.00 | 183,800 | 0 |
| 23-Nov-2022 | 362.00 | 362.00 | 356.00 | 358.00 | 66,100 | 0 |
| 22-Nov-2022 | 364.00 | 364.00 | 354.00 | 360.00 | 279,000 | 0 |
| 21-Nov-2022 | 356.00 | 358.00 | 354.00 | 358.00 | 161,000 | 0 |
| 18-Nov-2022 | 354.00 | 356.00 | 354.00 | 356.00 | 40,300 | 0 |
| 17-Nov-2022 | 356.00 | 356.00 | 352.00 | 354.00 | 36,800 | 0 |
| 16-Nov-2022 | 356.00 | 356.00 | 350.00 | 356.00 | 30,700 | 0 |
| 15-Nov-2022 | 356.00 | 360.00 | 354.00 | 356.00 | 87,400 | 0 |
| 14-Nov-2022 | 354.00 | 362.00 | 352.00 | 356.00 | 53,300 | 0 |
| 11-Nov-2022 | 346.00 | 356.00 | 344.00 | 354.00 | 33,700 | 0 |
| 10-Nov-2022 | 352.00 | 352.00 | 344.00 | 346.00 | 109,700 | 0 |
| 09-Nov-2022 | 342.00 | 352.00 | 340.00 | 352.00 | 108,000 | 0 |
| 08-Nov-2022 | 342.00 | 344.00 | 340.00 | 342.00 | 24,300 | 0 |
| 07-Nov-2022 | 356.00 | 360.00 | 332.00 | 342.00 | 733,200 | 0 |
| 04-Nov-2022 | 360.00 | 364.00 | 350.00 | 350.00 | 182,200 | 0 |
| 03-Nov-2022 | 352.00 | 360.00 | 352.00 | 358.00 | 498,700 | 0 |
| 02-Nov-2022 | 348.00 | 352.00 | 348.00 | 348.00 | 56,600 | 0 |
| 01-Nov-2022 | 354.00 | 356.00 | 344.00 | 346.00 | 348,400 | 0 |
| 31-Oct-2022 | 340.00 | 350.00 | 332.00 | 334.00 | 102,600 | 0 |
| 28-Oct-2022 | 336.00 | 340.00 | 334.00 | 336.00 | 49,000 | 0 |
| 27-Oct-2022 | 340.00 | 340.00 | 330.00 | 336.00 | 108,700 | 0 |
| 26-Oct-2022 | 336.00 | 340.00 | 336.00 | 336.00 | 98,700 | 0 |
| 25-Oct-2022 | 338.00 | 340.00 | 336.00 | 338.00 | 21,400 | 0 |
| 24-Oct-2022 | 334.00 | 338.00 | 332.00 | 338.00 | 160,600 | 0 |
| 21-Oct-2022 | 336.00 | 336.00 | 332.00 | 334.00 | 140,800 | 0 |
| 20-Oct-2022 | 334.00 | 350.00 | 334.00 | 336.00 | 51,000 | 0 |
| 19-Oct-2022 | 332.00 | 340.00 | 332.00 | 334.00 | 72,200 | 0 |
| 18-Oct-2022 | 320.00 | 338.00 | 320.00 | 332.00 | 28,700 | 0 |
| 17-Oct-2022 | 338.00 | 340.00 | 326.00 | 328.00 | 241,400 | 0 |
| 14-Oct-2022 | 340.00 | 340.00 | 336.00 | 338.00 | 34,100 | 0 |
| 13-Oct-2022 | 338.00 | 342.00 | 338.00 | 340.00 | 26,800 | 0 |
| 12-Oct-2022 | 342.00 | 344.00 | 336.00 | 338.00 | 93,000 | 0 |
| 11-Oct-2022 | 350.00 | 350.00 | 344.00 | 344.00 | 28,400 | 0 |
| 10-Oct-2022 | 348.00 | 348.00 | 342.00 | 346.00 | 13,400 | 0 |
| 07-Oct-2022 | 348.00 | 348.00 | 340.00 | 342.00 | 37,000 | 0 |
| 06-Oct-2022 | 348.00 | 358.00 | 342.00 | 348.00 | 99,200 | 0 |
| 05-Oct-2022 | 354.00 | 356.00 | 348.00 | 348.00 | 22,000 | 0 |
| 04-Oct-2022 | 352.00 | 368.00 | 348.00 | 350.00 | 73,500 | 0 |
| 03-Oct-2022 | 370.00 | 370.00 | 350.00 | 352.00 | 61,900 | 0 |
| 30-Sep-2022 | 346.00 | 370.00 | 342.00 | 370.00 | 178,500 | 0 |
| 29-Sep-2022 | 356.00 | 356.00 | 348.00 | 350.00 | 43,200 | 0 |
| 28-Sep-2022 | 358.00 | 360.00 | 356.00 | 356.00 | 4,400 | 0 |
| 27-Sep-2022 | 350.00 | 360.00 | 350.00 | 358.00 | 6,700 | 0 |
| 26-Sep-2022 | 358.00 | 362.00 | 350.00 | 350.00 | 108,300 | 0 |
| 23-Sep-2022 | 354.00 | 366.00 | 352.00 | 358.00 | 117,700 | 0 |
| 22-Sep-2022 | 366.00 | 366.00 | 354.00 | 356.00 | 100,400 | 0 |
| 21-Sep-2022 | 368.00 | 368.00 | 352.00 | 366.00 | 33,200 | 0 |
| 20-Sep-2022 | 374.00 | 374.00 | 368.00 | 368.00 | 53,200 | 0 |
| 19-Sep-2022 | 376.00 | 380.00 | 368.00 | 374.00 | 297,000 | 0 |
| 16-Sep-2022 | 368.00 | 378.00 | 368.00 | 376.00 | 275,500 | 0 |
| 15-Sep-2022 | 368.00 | 368.00 | 366.00 | 368.00 | 607,700 | 0 |
| 14-Sep-2022 | 370.00 | 370.00 | 366.00 | 366.00 | 227,800 | 0 |
| 13-Sep-2022 | 368.00 | 370.00 | 360.00 | 368.00 | 126,700 | 0 |
| 12-Sep-2022 | 370.00 | 370.00 | 358.00 | 368.00 | 90,500 | 0 |
| 09-Sep-2022 | 370.00 | 376.00 | 370.00 | 372.00 | 18,100 | 0 |
| 08-Sep-2022 | 370.00 | 376.00 | 368.00 | 372.00 | 31,900 | 0 |
| 07-Sep-2022 | 372.00 | 374.00 | 362.00 | 368.00 | 79,400 | 0 |
| 06-Sep-2022 | 370.00 | 372.00 | 370.00 | 372.00 | 76,600 | 0 |
| 05-Sep-2022 | 372.00 | 372.00 | 366.00 | 370.00 | 75,900 | 0 |
| 02-Sep-2022 | 374.00 | 378.00 | 360.00 | 374.00 | 54,700 | 0 |
| 01-Sep-2022 | 376.00 | 376.00 | 370.00 | 374.00 | 16,400 | 0 |
| 31-Aug-2022 | 388.00 | 390.00 | 366.00 | 374.00 | 44,400 | 0 |
| 30-Aug-2022 | 372.00 | 392.00 | 370.00 | 378.00 | 56,800 | 0 |
| 29-Aug-2022 | 376.00 | 376.00 | 368.00 | 372.00 | 46,800 | 0 |
| 26-Aug-2022 | 372.00 | 380.00 | 370.00 | 376.00 | 62,700 | 0 |
| 25-Aug-2022 | 374.00 | 374.00 | 362.00 | 370.00 | 91,100 | 0 |
| 24-Aug-2022 | 376.00 | 380.00 | 374.00 | 374.00 | 41,600 | 0 |
| 23-Aug-2022 | 376.00 | 376.00 | 370.00 | 376.00 | 44,100 | 0 |
| 22-Aug-2022 | 378.00 | 378.00 | 368.00 | 376.00 | 131,100 | 0 |
| 19-Aug-2022 | 382.00 | 382.00 | 370.00 | 380.00 | 245,500 | 0 |
| 18-Aug-2022 | 382.00 | 382.00 | 378.00 | 382.00 | 20,700 | 0 |
| 16-Aug-2022 | 382.00 | 388.00 | 378.00 | 382.00 | 64,600 | 0 |
| 15-Aug-2022 | 372.00 | 382.00 | 372.00 | 382.00 | 59,000 | 0 |
| 12-Aug-2022 | 382.00 | 382.00 | 372.00 | 372.00 | 110,500 | 0 |
| 11-Aug-2022 | 378.00 | 388.00 | 376.00 | 378.00 | 97,600 | 0 |