| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 304.00 | 306.00 | 296.00 | 298.00 | 2,312,800 | 0 |
| 28-Dec-2022 | 296.00 | 308.00 | 296.00 | 304.00 | 6,210,900 | 0 |
| 27-Dec-2022 | 296.00 | 300.00 | 294.00 | 296.00 | 1,085,200 | 0 |
| 26-Dec-2022 | 296.00 | 300.00 | 296.00 | 296.00 | 190,200 | 0 |
| 23-Dec-2022 | 298.00 | 300.00 | 296.00 | 296.00 | 2,558,200 | 0 |
| 22-Dec-2022 | 298.00 | 300.00 | 296.00 | 298.00 | 1,183,100 | 0 |
| 21-Dec-2022 | 304.00 | 306.00 | 296.00 | 298.00 | 1,534,400 | 0 |
| 20-Dec-2022 | 296.00 | 308.00 | 294.00 | 304.00 | 5,010,700 | 0 |
| 19-Dec-2022 | 304.00 | 304.00 | 294.00 | 296.00 | 1,393,800 | 0 |
| 16-Dec-2022 | 306.00 | 314.00 | 304.00 | 304.00 | 2,337,400 | 0 |
| 15-Dec-2022 | 310.00 | 310.00 | 300.00 | 306.00 | 3,715,400 | 0 |
| 14-Dec-2022 | 298.00 | 310.00 | 296.00 | 308.00 | 4,811,300 | 0 |
| 13-Dec-2022 | 298.00 | 300.00 | 294.00 | 298.00 | 2,733,400 | 0 |
| 12-Dec-2022 | 298.00 | 300.00 | 292.00 | 296.00 | 5,522,400 | 0 |
| 09-Dec-2022 | 294.00 | 300.00 | 294.00 | 296.00 | 4,081,800 | 0 |
| 08-Dec-2022 | 294.00 | 296.00 | 290.00 | 292.00 | 2,955,800 | 0 |
| 07-Dec-2022 | 292.00 | 296.00 | 290.00 | 294.00 | 1,686,900 | 0 |
| 06-Dec-2022 | 296.00 | 300.00 | 292.00 | 292.00 | 1,867,000 | 0 |
| 05-Dec-2022 | 296.00 | 300.00 | 296.00 | 296.00 | 4,246,500 | 0 |
| 02-Dec-2022 | 300.00 | 300.00 | 294.00 | 296.00 | 526,700 | 0 |
| 01-Dec-2022 | 304.00 | 306.00 | 288.00 | 300.00 | 2,907,900 | 0 |
| 30-Nov-2022 | 302.00 | 312.00 | 302.00 | 304.00 | 6,930,300 | 0 |
| 29-Nov-2022 | 310.00 | 310.00 | 302.00 | 302.00 | 816,200 | 0 |
| 28-Nov-2022 | 312.00 | 316.00 | 304.00 | 310.00 | 3,194,100 | 0 |
| 25-Nov-2022 | 298.00 | 330.00 | 298.00 | 312.00 | 13,187,900 | 0 |
| 24-Nov-2022 | 296.00 | 298.00 | 294.00 | 298.00 | 1,790,100 | 0 |
| 23-Nov-2022 | 300.00 | 302.00 | 288.00 | 296.00 | 2,577,800 | 0 |
| 22-Nov-2022 | 300.00 | 302.00 | 298.00 | 300.00 | 2,491,000 | 0 |
| 21-Nov-2022 | 300.00 | 302.00 | 300.00 | 300.00 | 1,459,700 | 0 |
| 18-Nov-2022 | 302.00 | 306.00 | 300.00 | 300.00 | 2,713,600 | 0 |
| 17-Nov-2022 | 300.00 | 302.00 | 296.00 | 302.00 | 1,852,300 | 0 |
| 16-Nov-2022 | 302.00 | 302.00 | 296.00 | 300.00 | 907,800 | 0 |
| 15-Nov-2022 | 302.00 | 304.00 | 300.00 | 302.00 | 433,700 | 0 |
| 14-Nov-2022 | 304.00 | 308.00 | 300.00 | 302.00 | 4,401,500 | 0 |
| 11-Nov-2022 | 300.00 | 308.00 | 298.00 | 304.00 | 3,189,800 | 0 |
| 10-Nov-2022 | 318.00 | 318.00 | 296.00 | 300.00 | 6,404,700 | 0 |
| 09-Nov-2022 | 316.00 | 320.00 | 314.00 | 318.00 | 1,356,100 | 0 |
| 08-Nov-2022 | 320.00 | 322.00 | 316.00 | 316.00 | 1,393,100 | 0 |
| 07-Nov-2022 | 320.00 | 330.00 | 318.00 | 318.00 | 1,686,200 | 0 |
| 04-Nov-2022 | 320.00 | 328.00 | 316.00 | 320.00 | 1,979,800 | 0 |
| 03-Nov-2022 | 326.00 | 332.00 | 322.00 | 324.00 | 8,426,700 | 0 |
| 02-Nov-2022 | 312.00 | 322.00 | 312.00 | 322.00 | 4,407,700 | 0 |
| 01-Nov-2022 | 318.00 | 318.00 | 310.00 | 310.00 | 3,062,000 | 0 |
| 31-Oct-2022 | 304.00 | 318.00 | 300.00 | 314.00 | 5,471,200 | 0 |
| 28-Oct-2022 | 310.00 | 312.00 | 302.00 | 302.00 | 3,264,700 | 0 |
| 27-Oct-2022 | 328.00 | 330.00 | 306.00 | 308.00 | 7,911,300 | 0 |
| 26-Oct-2022 | 290.00 | 338.00 | 290.00 | 322.00 | 19,465,500 | 0 |
| 25-Oct-2022 | 290.00 | 294.00 | 290.00 | 290.00 | 1,033,700 | 0 |
| 24-Oct-2022 | 294.00 | 296.00 | 290.00 | 290.00 | 1,326,400 | 0 |
| 21-Oct-2022 | 294.00 | 304.00 | 292.00 | 292.00 | 2,638,700 | 0 |
| 20-Oct-2022 | 292.00 | 300.00 | 292.00 | 294.00 | 2,396,200 | 0 |
| 19-Oct-2022 | 290.00 | 294.00 | 288.00 | 292.00 | 1,190,900 | 0 |
| 18-Oct-2022 | 286.00 | 294.00 | 284.00 | 290.00 | 1,463,700 | 0 |
| 17-Oct-2022 | 288.00 | 288.00 | 282.00 | 286.00 | 281,600 | 0 |
| 14-Oct-2022 | 292.00 | 294.00 | 288.00 | 288.00 | 1,290,100 | 0 |
| 13-Oct-2022 | 286.00 | 296.00 | 286.00 | 292.00 | 1,999,700 | 0 |
| 12-Oct-2022 | 294.00 | 294.00 | 288.00 | 288.00 | 1,080,000 | 0 |
| 11-Oct-2022 | 294.00 | 296.00 | 288.00 | 292.00 | 1,012,700 | 0 |
| 10-Oct-2022 | 290.00 | 298.00 | 288.00 | 294.00 | 1,420,300 | 0 |
| 07-Oct-2022 | 298.00 | 298.00 | 288.00 | 290.00 | 750,000 | 0 |
| 06-Oct-2022 | 304.00 | 304.00 | 294.00 | 294.00 | 630,100 | 0 |
| 05-Oct-2022 | 300.00 | 316.00 | 292.00 | 298.00 | 6,831,000 | 0 |
| 04-Oct-2022 | 290.00 | 298.00 | 288.00 | 294.00 | 525,000 | 0 |
| 03-Oct-2022 | 288.00 | 290.00 | 284.00 | 286.00 | 1,465,600 | 0 |
| 30-Sep-2022 | 280.00 | 286.00 | 270.00 | 278.00 | 849,700 | 0 |
| 29-Sep-2022 | 296.00 | 296.00 | 274.00 | 280.00 | 3,827,300 | 0 |
| 28-Sep-2022 | 296.00 | 298.00 | 292.00 | 294.00 | 477,700 | 0 |
| 27-Sep-2022 | 296.00 | 298.00 | 294.00 | 296.00 | 323,300 | 0 |
| 26-Sep-2022 | 294.00 | 304.00 | 290.00 | 294.00 | 1,730,000 | 0 |
| 23-Sep-2022 | 292.00 | 300.00 | 292.00 | 294.00 | 945,900 | 0 |
| 22-Sep-2022 | 294.00 | 300.00 | 290.00 | 292.00 | 462,300 | 0 |
| 21-Sep-2022 | 294.00 | 296.00 | 290.00 | 294.00 | 800,700 | 0 |
| 20-Sep-2022 | 296.00 | 298.00 | 294.00 | 294.00 | 483,000 | 0 |
| 19-Sep-2022 | 300.00 | 304.00 | 294.00 | 296.00 | 1,251,600 | 0 |
| 16-Sep-2022 | 302.00 | 302.00 | 296.00 | 300.00 | 628,100 | 0 |
| 15-Sep-2022 | 306.00 | 306.00 | 298.00 | 300.00 | 1,400,000 | 0 |
| 14-Sep-2022 | 304.00 | 306.00 | 296.00 | 306.00 | 1,913,300 | 0 |
| 13-Sep-2022 | 304.00 | 308.00 | 300.00 | 306.00 | 1,466,300 | 0 |
| 12-Sep-2022 | 306.00 | 308.00 | 304.00 | 304.00 | 1,038,800 | 0 |
| 09-Sep-2022 | 302.00 | 306.00 | 300.00 | 306.00 | 998,100 | 0 |
| 08-Sep-2022 | 300.00 | 308.00 | 292.00 | 300.00 | 1,386,800 | 0 |
| 07-Sep-2022 | 300.00 | 302.00 | 296.00 | 298.00 | 640,400 | 0 |
| 06-Sep-2022 | 300.00 | 306.00 | 298.00 | 298.00 | 1,360,000 | 0 |
| 05-Sep-2022 | 308.00 | 310.00 | 296.00 | 300.00 | 2,710,900 | 0 |
| 02-Sep-2022 | 294.00 | 306.00 | 292.00 | 306.00 | 5,562,200 | 0 |
| 01-Sep-2022 | 298.00 | 300.00 | 290.00 | 292.00 | 1,018,100 | 0 |
| 31-Aug-2022 | 300.00 | 302.00 | 292.00 | 296.00 | 1,611,200 | 0 |
| 30-Aug-2022 | 294.00 | 302.00 | 292.00 | 298.00 | 1,845,000 | 0 |
| 29-Aug-2022 | 294.00 | 296.00 | 286.00 | 292.00 | 1,166,500 | 0 |
| 26-Aug-2022 | 294.00 | 296.00 | 290.00 | 294.00 | 317,600 | 0 |
| 25-Aug-2022 | 294.00 | 296.00 | 290.00 | 292.00 | 2,084,100 | 0 |
| 24-Aug-2022 | 292.00 | 296.00 | 288.00 | 294.00 | 1,511,900 | 0 |
| 23-Aug-2022 | 288.00 | 296.00 | 288.00 | 292.00 | 1,144,400 | 0 |
| 22-Aug-2022 | 296.00 | 300.00 | 288.00 | 288.00 | 1,541,200 | 0 |
| 19-Aug-2022 | 294.00 | 300.00 | 292.00 | 296.00 | 536,600 | 0 |
| 18-Aug-2022 | 296.00 | 298.00 | 286.00 | 292.00 | 1,147,600 | 0 |
| 16-Aug-2022 | 304.00 | 306.00 | 286.00 | 296.00 | 2,148,800 | 0 |
| 15-Aug-2022 | 310.00 | 310.00 | 300.00 | 304.00 | 994,800 | 0 |
| 12-Aug-2022 | 306.00 | 306.00 | 304.00 | 304.00 | 770,900 | 0 |
| 11-Aug-2022 | 306.00 | 308.00 | 304.00 | 306.00 | 1,226,900 | 0 |