| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 290.00 | 312.00 | 286.00 | 300.00 | 1,935,700 | 0 |
| 28-Dec-2022 | 294.00 | 296.00 | 290.00 | 292.00 | 173,500 | 0 |
| 27-Dec-2022 | 292.00 | 298.00 | 290.00 | 294.00 | 287,900 | 0 |
| 26-Dec-2022 | 298.00 | 298.00 | 288.00 | 296.00 | 486,000 | 0 |
| 23-Dec-2022 | 296.00 | 302.00 | 292.00 | 298.00 | 565,900 | 0 |
| 22-Dec-2022 | 302.00 | 308.00 | 296.00 | 302.00 | 460,000 | 0 |
| 21-Dec-2022 | 302.00 | 304.00 | 296.00 | 302.00 | 578,500 | 0 |
| 20-Dec-2022 | 296.00 | 304.00 | 294.00 | 302.00 | 706,000 | 0 |
| 19-Dec-2022 | 316.00 | 316.00 | 296.00 | 298.00 | 1,958,400 | 0 |
| 16-Dec-2022 | 292.00 | 314.00 | 292.00 | 306.00 | 4,322,600 | 0 |
| 15-Dec-2022 | 292.00 | 300.00 | 292.00 | 292.00 | 359,900 | 0 |
| 14-Dec-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 793,600 | 0 |
| 13-Dec-2022 | 304.00 | 308.00 | 292.00 | 294.00 | 1,476,000 | 0 |
| 12-Dec-2022 | 300.00 | 306.00 | 294.00 | 300.00 | 1,368,200 | 0 |
| 09-Dec-2022 | 300.00 | 318.00 | 294.00 | 300.00 | 1,260,300 | 0 |
| 08-Dec-2022 | 302.00 | 306.00 | 282.00 | 298.00 | 2,001,200 | 0 |
| 07-Dec-2022 | 320.00 | 328.00 | 298.00 | 302.00 | 2,682,400 | 0 |
| 06-Dec-2022 | 326.00 | 334.00 | 318.00 | 320.00 | 1,102,000 | 0 |
| 05-Dec-2022 | 328.00 | 340.00 | 318.00 | 326.00 | 2,701,500 | 0 |
| 02-Dec-2022 | 340.00 | 344.00 | 324.00 | 326.00 | 1,470,300 | 0 |
| 01-Dec-2022 | 344.00 | 350.00 | 322.00 | 340.00 | 2,157,600 | 0 |
| 30-Nov-2022 | 342.00 | 358.00 | 342.00 | 344.00 | 1,748,300 | 0 |
| 29-Nov-2022 | 364.00 | 370.00 | 338.00 | 344.00 | 5,122,800 | 0 |
| 28-Nov-2022 | 394.00 | 396.00 | 362.00 | 362.00 | 5,953,300 | 0 |
| 25-Nov-2022 | 370.00 | 412.00 | 360.00 | 388.00 | 22,244,300 | 0 |
| 24-Nov-2022 | 364.00 | 368.00 | 340.00 | 352.00 | 5,324,000 | 0 |
| 23-Nov-2022 | 300.00 | 374.00 | 296.00 | 364.00 | 20,204,900 | 0 |
| 22-Nov-2022 | 298.00 | 300.00 | 294.00 | 300.00 | 2,669,300 | 0 |
| 21-Nov-2022 | 300.00 | 300.00 | 294.00 | 298.00 | 3,507,600 | 0 |
| 18-Nov-2022 | 296.00 | 298.00 | 290.00 | 298.00 | 736,700 | 0 |
| 17-Nov-2022 | 298.00 | 300.00 | 284.00 | 296.00 | 954,000 | 0 |
| 16-Nov-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 2,071,200 | 0 |
| 15-Nov-2022 | 302.00 | 302.00 | 286.00 | 300.00 | 2,948,300 | 0 |
| 14-Nov-2022 | 276.00 | 300.00 | 274.00 | 300.00 | 3,533,900 | 0 |
| 11-Nov-2022 | 272.00 | 272.00 | 252.00 | 272.00 | 1,441,000 | 0 |
| 10-Nov-2022 | 290.00 | 292.00 | 270.00 | 270.00 | 2,292,700 | 0 |
| 09-Nov-2022 | 290.00 | 294.00 | 286.00 | 290.00 | 667,300 | 0 |
| 08-Nov-2022 | 294.00 | 294.00 | 288.00 | 290.00 | 822,600 | 0 |
| 07-Nov-2022 | 288.00 | 296.00 | 280.00 | 292.00 | 1,604,000 | 0 |
| 04-Nov-2022 | 300.00 | 300.00 | 280.00 | 284.00 | 2,351,200 | 0 |
| 03-Nov-2022 | 318.00 | 328.00 | 294.00 | 300.00 | 4,039,700 | 0 |
| 02-Nov-2022 | 340.00 | 344.00 | 314.00 | 316.00 | 1,969,600 | 0 |
| 01-Nov-2022 | 346.00 | 346.00 | 334.00 | 334.00 | 1,295,900 | 0 |
| 31-Oct-2022 | 346.00 | 346.00 | 340.00 | 346.00 | 657,300 | 0 |
| 28-Oct-2022 | 358.00 | 358.00 | 344.00 | 346.00 | 1,358,000 | 0 |
| 27-Oct-2022 | 358.00 | 364.00 | 356.00 | 358.00 | 3,181,800 | 0 |
| 26-Oct-2022 | 358.00 | 364.00 | 356.00 | 358.00 | 1,615,400 | 0 |
| 25-Oct-2022 | 366.00 | 366.00 | 354.00 | 358.00 | 2,397,100 | 0 |
| 24-Oct-2022 | 370.00 | 372.00 | 362.00 | 366.00 | 3,943,400 | 0 |
| 21-Oct-2022 | 372.00 | 376.00 | 358.00 | 368.00 | 2,155,700 | 0 |
| 20-Oct-2022 | 352.00 | 374.00 | 350.00 | 372.00 | 1,196,800 | 0 |
| 19-Oct-2022 | 368.00 | 376.00 | 350.00 | 350.00 | 3,762,700 | 0 |
| 18-Oct-2022 | 366.00 | 376.00 | 360.00 | 372.00 | 2,008,300 | 0 |
| 17-Oct-2022 | 370.00 | 370.00 | 356.00 | 368.00 | 2,524,200 | 0 |
| 14-Oct-2022 | 372.00 | 378.00 | 368.00 | 370.00 | 1,581,200 | 0 |
| 13-Oct-2022 | 370.00 | 386.00 | 370.00 | 374.00 | 1,582,100 | 0 |
| 12-Oct-2022 | 374.00 | 384.00 | 362.00 | 370.00 | 2,022,100 | 0 |
| 11-Oct-2022 | 370.00 | 386.00 | 366.00 | 372.00 | 2,478,900 | 0 |
| 10-Oct-2022 | 394.00 | 394.00 | 368.00 | 370.00 | 2,854,800 | 0 |
| 07-Oct-2022 | 396.00 | 410.00 | 388.00 | 394.00 | 5,199,700 | 0 |
| 06-Oct-2022 | 400.00 | 410.00 | 392.00 | 396.00 | 4,354,500 | 0 |
| 05-Oct-2022 | 408.00 | 414.00 | 382.00 | 398.00 | 4,604,600 | 0 |
| 04-Oct-2022 | 424.00 | 454.00 | 400.00 | 408.00 | 11,137,000 | 0 |
| 03-Oct-2022 | 360.00 | 422.00 | 352.00 | 418.00 | 10,414,300 | 0 |
| 30-Sep-2022 | 360.00 | 360.00 | 338.00 | 348.00 | 3,984,600 | 0 |
| 29-Sep-2022 | 386.00 | 388.00 | 362.00 | 362.00 | 2,703,000 | 0 |
| 28-Sep-2022 | 404.00 | 412.00 | 386.00 | 388.00 | 3,557,100 | 0 |
| 27-Sep-2022 | 436.00 | 450.00 | 406.00 | 406.00 | 5,854,900 | 0 |
| 26-Sep-2022 | 466.00 | 466.00 | 436.00 | 436.00 | 4,702,200 | 0 |
| 23-Sep-2022 | 500.00 | 500.00 | 466.00 | 468.00 | 9,582,900 | 0 |
| 22-Sep-2022 | 482.00 | 550.00 | 482.00 | 500.00 | 14,802,100 | 0 |
| 21-Sep-2022 | 505.00 | 530.00 | 466.00 | 482.00 | 8,248,200 | 0 |
| 20-Sep-2022 | 500.00 | 600.00 | 482.00 | 500.00 | 33,721,600 | 0 |
| 19-Sep-2022 | 392.00 | 482.00 | 392.00 | 482.00 | 20,295,000 | 0 |
| 16-Sep-2022 | 360.00 | 398.00 | 360.00 | 386.00 | 9,028,900 | 0 |
| 15-Sep-2022 | 362.00 | 376.00 | 350.00 | 350.00 | 16,478,700 | 0 |
| 14-Sep-2022 | 362.00 | 370.00 | 350.00 | 360.00 | 5,624,800 | 0 |
| 13-Sep-2022 | 374.00 | 386.00 | 362.00 | 362.00 | 7,225,600 | 0 |
| 12-Sep-2022 | 378.00 | 388.00 | 368.00 | 372.00 | 3,767,200 | 0 |
| 09-Sep-2022 | 370.00 | 438.00 | 366.00 | 366.00 | 20,199,100 | 0 |
| 08-Sep-2022 | 352.00 | 378.00 | 344.00 | 368.00 | 3,474,400 | 0 |
| 07-Sep-2022 | 380.00 | 400.00 | 350.00 | 350.00 | 12,424,600 | 0 |
| 06-Sep-2022 | 400.00 | 400.00 | 374.00 | 374.00 | 15,004,300 | 0 |
| 05-Sep-2022 | 376.00 | 420.00 | 338.00 | 400.00 | 11,046,400 | 0 |
| 02-Sep-2022 | 336.00 | 336.00 | 336.00 | 336.00 | 1,086,700 | 0 |
| 01-Sep-2022 | 270.00 | 270.00 | 270.00 | 270.00 | 423,000 | 0 |
| 31-Aug-2022 | 236.00 | 236.00 | 216.00 | 216.00 | 884,100 | 0 |
| 30-Aug-2022 | 232.00 | 232.00 | 224.00 | 232.00 | 73,000 | 0 |
| 29-Aug-2022 | 220.00 | 248.00 | 216.00 | 232.00 | 220,300 | 0 |
| 26-Aug-2022 | 230.00 | 236.00 | 218.00 | 226.00 | 360,400 | 0 |
| 25-Aug-2022 | 220.00 | 240.00 | 212.00 | 228.00 | 430,200 | 0 |
| 24-Aug-2022 | 208.00 | 218.00 | 208.00 | 218.00 | 104,100 | 0 |
| 23-Aug-2022 | 216.00 | 220.00 | 214.00 | 218.00 | 117,800 | 0 |
| 22-Aug-2022 | 218.00 | 220.00 | 210.00 | 214.00 | 67,400 | 0 |
| 19-Aug-2022 | 220.00 | 220.00 | 216.00 | 218.00 | 95,000 | 0 |
| 18-Aug-2022 | 214.00 | 224.00 | 210.00 | 220.00 | 92,400 | 0 |
| 16-Aug-2022 | 218.00 | 224.00 | 204.00 | 214.00 | 705,400 | 0 |
| 15-Aug-2022 | 218.00 | 240.00 | 212.00 | 218.00 | 992,300 | 0 |
| 12-Aug-2022 | 208.00 | 224.00 | 204.00 | 204.00 | 83,000 | 0 |
| 11-Aug-2022 | 206.00 | 220.00 | 206.00 | 214.00 | 37,900 | 0 |