| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 161.00 | 212.00 | 161.00 | 169.00 | 6,670,200 | 0 |
| 04-Jan-2023 | 163.00 | 163.00 | 154.00 | 162.00 | 400 | 0 |
| 03-Jan-2023 | 152.00 | 155.00 | 152.00 | 155.00 | 4,500 | 0 |
| 02-Jan-2023 | 157.00 | 160.00 | 153.00 | 159.00 | 1,900 | 0 |
| 30-Dec-2022 | 157.00 | 164.00 | 157.00 | 157.00 | 3,900 | 0 |
| 29-Dec-2022 | 167.00 | 167.00 | 167.00 | 167.00 | 0 | 0 |
| 28-Dec-2022 | 158.00 | 167.00 | 152.00 | 167.00 | 2,200 | 0 |
| 27-Dec-2022 | 158.00 | 165.00 | 158.00 | 158.00 | 21,300 | 0 |
| 26-Dec-2022 | 166.00 | 166.00 | 166.00 | 166.00 | 0 | 0 |
| 23-Dec-2022 | 161.00 | 166.00 | 152.00 | 166.00 | 12,000 | 0 |
| 22-Dec-2022 | 161.00 | 161.00 | 161.00 | 161.00 | 2,200 | 0 |
| 21-Dec-2022 | 172.00 | 172.00 | 172.00 | 172.00 | 0 | 0 |
| 20-Dec-2022 | 180.00 | 180.00 | 171.00 | 172.00 | 3,200 | 0 |
| 19-Dec-2022 | 172.00 | 172.00 | 172.00 | 172.00 | 0 | 0 |
| 16-Dec-2022 | 170.00 | 185.00 | 160.00 | 172.00 | 38,200 | 0 |
| 15-Dec-2022 | 166.00 | 179.00 | 162.00 | 169.00 | 25,300 | 0 |
| 14-Dec-2022 | 165.00 | 166.00 | 159.00 | 166.00 | 2,100 | 0 |
| 13-Dec-2022 | 167.00 | 167.00 | 156.00 | 166.00 | 20,200 | 0 |
| 12-Dec-2022 | 155.00 | 167.00 | 154.00 | 167.00 | 2,900 | 0 |
| 09-Dec-2022 | 151.00 | 169.00 | 151.00 | 160.00 | 35,800 | 0 |
| 08-Dec-2022 | 161.00 | 161.00 | 153.00 | 160.00 | 12,500 | 0 |
| 07-Dec-2022 | 159.00 | 165.00 | 156.00 | 162.00 | 31,800 | 0 |
| 06-Dec-2022 | 153.00 | 163.00 | 145.00 | 159.00 | 110,800 | 0 |
| 05-Dec-2022 | 158.00 | 164.00 | 152.00 | 154.00 | 2,700 | 0 |
| 02-Dec-2022 | 153.00 | 165.00 | 152.00 | 158.00 | 219,300 | 0 |
| 01-Dec-2022 | 157.00 | 164.00 | 152.00 | 153.00 | 4,500 | 0 |
| 30-Nov-2022 | 159.00 | 159.00 | 152.00 | 158.00 | 1,400 | 0 |
| 29-Nov-2022 | 160.00 | 160.00 | 152.00 | 160.00 | 51,800 | 0 |
| 28-Nov-2022 | 164.00 | 170.00 | 147.00 | 161.00 | 110,800 | 0 |
| 25-Nov-2022 | 162.00 | 162.00 | 151.00 | 158.00 | 12,800 | 0 |
| 24-Nov-2022 | 155.00 | 161.00 | 153.00 | 157.00 | 91,100 | 0 |
| 23-Nov-2022 | 165.00 | 165.00 | 154.00 | 155.00 | 222,400 | 0 |
| 22-Nov-2022 | 159.00 | 168.00 | 158.00 | 165.00 | 1,800 | 0 |
| 21-Nov-2022 | 150.00 | 175.00 | 149.00 | 159.00 | 39,700 | 0 |
| 18-Nov-2022 | 160.00 | 169.00 | 158.00 | 158.00 | 10,500 | 0 |
| 17-Nov-2022 | 155.00 | 158.00 | 155.00 | 158.00 | 14,800 | 0 |
| 16-Nov-2022 | 169.00 | 179.00 | 158.00 | 163.00 | 39,800 | 0 |
| 15-Nov-2022 | 163.00 | 171.00 | 155.00 | 169.00 | 188,200 | 0 |
| 14-Nov-2022 | 159.00 | 169.00 | 155.00 | 155.00 | 10,600 | 0 |
| 11-Nov-2022 | 159.00 | 159.00 | 150.00 | 159.00 | 5,200 | 0 |
| 10-Nov-2022 | 160.00 | 160.00 | 159.00 | 160.00 | 1,200 | 0 |
| 09-Nov-2022 | 151.00 | 160.00 | 151.00 | 160.00 | 700 | 0 |
| 08-Nov-2022 | 161.00 | 161.00 | 161.00 | 161.00 | 0 | 0 |
| 07-Nov-2022 | 163.00 | 163.00 | 161.00 | 161.00 | 3,100 | 0 |
| 04-Nov-2022 | 168.00 | 168.00 | 168.00 | 168.00 | 0 | 0 |
| 03-Nov-2022 | 172.00 | 172.00 | 160.00 | 168.00 | 203,400 | 0 |
| 02-Nov-2022 | 151.00 | 172.00 | 148.00 | 172.00 | 96,500 | 0 |
| 01-Nov-2022 | 154.00 | 154.00 | 150.00 | 153.00 | 10,600 | 0 |
| 31-Oct-2022 | 153.00 | 160.00 | 149.00 | 154.00 | 115,200 | 0 |
| 28-Oct-2022 | 156.00 | 158.00 | 152.00 | 158.00 | 127,900 | 0 |
| 27-Oct-2022 | 173.00 | 173.00 | 156.00 | 159.00 | 39,500 | 0 |
| 26-Oct-2022 | 172.00 | 172.00 | 160.00 | 167.00 | 24,500 | 0 |
| 25-Oct-2022 | 159.00 | 178.00 | 159.00 | 172.00 | 12,300 | 0 |
| 24-Oct-2022 | 164.00 | 175.00 | 164.00 | 167.00 | 2,900 | 0 |
| 21-Oct-2022 | 175.00 | 175.00 | 165.00 | 173.00 | 6,900 | 0 |
| 20-Oct-2022 | 182.00 | 182.00 | 168.00 | 176.00 | 4,700 | 0 |
| 19-Oct-2022 | 168.00 | 180.00 | 168.00 | 179.00 | 500 | 0 |
| 18-Oct-2022 | 160.00 | 168.00 | 160.00 | 168.00 | 6,000 | 0 |
| 17-Oct-2022 | 164.00 | 169.00 | 164.00 | 169.00 | 30,100 | 0 |
| 14-Oct-2022 | 182.00 | 182.00 | 164.00 | 164.00 | 3,900 | 0 |
| 13-Oct-2022 | 175.00 | 178.00 | 172.00 | 175.00 | 36,100 | 0 |
| 12-Oct-2022 | 180.00 | 185.00 | 173.00 | 184.00 | 41,400 | 0 |
| 11-Oct-2022 | 188.00 | 188.00 | 176.00 | 186.00 | 47,800 | 0 |
| 10-Oct-2022 | 202.00 | 252.00 | 188.00 | 188.00 | 206,400 | 0 |
| 07-Oct-2022 | 162.00 | 202.00 | 162.00 | 202.00 | 76,100 | 0 |
| 06-Oct-2022 | 173.00 | 173.00 | 165.00 | 172.00 | 15,100 | 0 |
| 05-Oct-2022 | 180.00 | 180.00 | 162.00 | 173.00 | 32,600 | 0 |
| 04-Oct-2022 | 179.00 | 179.00 | 168.00 | 174.00 | 5,700 | 0 |
| 03-Oct-2022 | 182.00 | 182.00 | 171.00 | 176.00 | 6,500 | 0 |
| 30-Sep-2022 | 176.00 | 188.00 | 166.00 | 179.00 | 47,800 | 0 |
| 29-Sep-2022 | 161.00 | 188.00 | 161.00 | 178.00 | 111,000 | 0 |
| 28-Sep-2022 | 168.00 | 172.00 | 160.00 | 161.00 | 71,500 | 0 |
| 27-Sep-2022 | 191.00 | 191.00 | 168.00 | 168.00 | 120,600 | 0 |
| 26-Sep-2022 | 180.00 | 180.00 | 180.00 | 180.00 | 300 | 0 |
| 23-Sep-2022 | 189.00 | 189.00 | 175.00 | 184.00 | 28,500 | 0 |
| 22-Sep-2022 | 175.00 | 187.00 | 175.00 | 185.00 | 81,700 | 0 |
| 21-Sep-2022 | 174.00 | 175.00 | 174.00 | 175.00 | 20,600 | 0 |
| 20-Sep-2022 | 175.00 | 175.00 | 175.00 | 175.00 | 0 | 0 |
| 19-Sep-2022 | 179.00 | 179.00 | 175.00 | 175.00 | 2,200 | 0 |
| 16-Sep-2022 | 177.00 | 178.00 | 174.00 | 175.00 | 11,400 | 0 |
| 15-Sep-2022 | 175.00 | 178.00 | 175.00 | 176.00 | 41,400 | 0 |
| 14-Sep-2022 | 174.00 | 174.00 | 169.00 | 174.00 | 50,900 | 0 |
| 13-Sep-2022 | 169.00 | 177.00 | 166.00 | 175.00 | 73,900 | 0 |
| 12-Sep-2022 | 172.00 | 178.00 | 169.00 | 169.00 | 45,600 | 0 |
| 09-Sep-2022 | 160.00 | 187.00 | 160.00 | 174.00 | 334,000 | 0 |
| 08-Sep-2022 | 155.00 | 161.00 | 155.00 | 161.00 | 5,500 | 0 |
| 07-Sep-2022 | 160.00 | 165.00 | 155.00 | 155.00 | 18,200 | 0 |
| 06-Sep-2022 | 165.00 | 165.00 | 160.00 | 160.00 | 8,200 | 0 |
| 05-Sep-2022 | 180.00 | 180.00 | 155.00 | 164.00 | 131,900 | 0 |
| 02-Sep-2022 | 164.00 | 184.00 | 156.00 | 165.00 | 51,000 | 0 |
| 01-Sep-2022 | 164.00 | 166.00 | 158.00 | 165.00 | 14,400 | 0 |
| 31-Aug-2022 | 158.00 | 165.00 | 158.00 | 165.00 | 19,600 | 0 |
| 30-Aug-2022 | 153.00 | 163.00 | 151.00 | 162.00 | 24,100 | 0 |
| 29-Aug-2022 | 158.00 | 161.00 | 149.00 | 161.00 | 12,300 | 0 |
| 26-Aug-2022 | 160.00 | 160.00 | 152.00 | 153.00 | 24,800 | 0 |
| 25-Aug-2022 | 160.00 | 160.00 | 154.00 | 160.00 | 33,100 | 0 |
| 24-Aug-2022 | 165.00 | 166.00 | 156.00 | 165.00 | 18,100 | 0 |
| 23-Aug-2022 | 161.00 | 166.00 | 156.00 | 166.00 | 12,200 | 0 |
| 22-Aug-2022 | 166.00 | 166.00 | 165.00 | 165.00 | 6,400 | 0 |
| 19-Aug-2022 | 154.00 | 166.00 | 154.00 | 166.00 | 3,300 | 0 |