| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 316.00 | 316.00 | 300.00 | 302.00 | 128,200 | 0 |
| 28-Dec-2022 | 322.00 | 322.00 | 300.00 | 322.00 | 211,700 | 0 |
| 27-Dec-2022 | 340.00 | 340.00 | 316.00 | 322.00 | 221,000 | 0 |
| 26-Dec-2022 | 300.00 | 332.00 | 300.00 | 332.00 | 513,000 | 0 |
| 23-Dec-2022 | 278.00 | 300.00 | 266.00 | 300.00 | 608,000 | 0 |
| 22-Dec-2022 | 272.00 | 280.00 | 252.00 | 278.00 | 539,200 | 0 |
| 21-Dec-2022 | 242.00 | 268.00 | 228.00 | 268.00 | 947,200 | 0 |
| 20-Dec-2022 | 234.00 | 254.00 | 224.00 | 244.00 | 230,100 | 0 |
| 19-Dec-2022 | 238.00 | 238.00 | 230.00 | 236.00 | 14,300 | 0 |
| 16-Dec-2022 | 228.00 | 250.00 | 228.00 | 234.00 | 163,500 | 0 |
| 15-Dec-2022 | 238.00 | 238.00 | 230.00 | 230.00 | 76,600 | 0 |
| 14-Dec-2022 | 252.00 | 252.00 | 228.00 | 228.00 | 636,100 | 0 |
| 13-Dec-2022 | 250.00 | 254.00 | 242.00 | 244.00 | 721,800 | 0 |
| 12-Dec-2022 | 252.00 | 252.00 | 242.00 | 244.00 | 30,800 | 0 |
| 09-Dec-2022 | 250.00 | 254.00 | 238.00 | 252.00 | 412,700 | 0 |
| 08-Dec-2022 | 246.00 | 260.00 | 240.00 | 244.00 | 310,500 | 0 |
| 07-Dec-2022 | 222.00 | 252.00 | 208.00 | 250.00 | 1,250,700 | 0 |
| 06-Dec-2022 | 224.00 | 226.00 | 222.00 | 222.00 | 82,200 | 0 |
| 05-Dec-2022 | 242.00 | 244.00 | 224.00 | 226.00 | 393,100 | 0 |
| 02-Dec-2022 | 236.00 | 244.00 | 236.00 | 238.00 | 116,000 | 0 |
| 01-Dec-2022 | 236.00 | 252.00 | 230.00 | 234.00 | 381,500 | 0 |
| 30-Nov-2022 | 248.00 | 248.00 | 236.00 | 236.00 | 462,500 | 0 |
| 29-Nov-2022 | 258.00 | 260.00 | 250.00 | 252.00 | 1,570,100 | 0 |
| 28-Nov-2022 | 250.00 | 262.00 | 250.00 | 254.00 | 759,700 | 0 |
| 25-Nov-2022 | 252.00 | 258.00 | 248.00 | 248.00 | 1,215,800 | 0 |
| 24-Nov-2022 | 262.00 | 266.00 | 250.00 | 250.00 | 803,100 | 0 |
| 23-Nov-2022 | 254.00 | 270.00 | 254.00 | 260.00 | 396,700 | 0 |
| 22-Nov-2022 | 254.00 | 278.00 | 248.00 | 252.00 | 903,500 | 0 |
| 21-Nov-2022 | 248.00 | 248.00 | 248.00 | 248.00 | 10,800 | 0 |
| 18-Nov-2022 | 254.00 | 254.00 | 248.00 | 250.00 | 3,500 | 0 |
| 17-Nov-2022 | 248.00 | 256.00 | 248.00 | 250.00 | 7,900 | 0 |
| 16-Nov-2022 | 254.00 | 254.00 | 248.00 | 254.00 | 18,500 | 0 |
| 15-Nov-2022 | 254.00 | 256.00 | 248.00 | 254.00 | 42,300 | 0 |
| 14-Nov-2022 | 258.00 | 258.00 | 250.00 | 254.00 | 16,000 | 0 |
| 11-Nov-2022 | 256.00 | 258.00 | 252.00 | 254.00 | 13,000 | 0 |
| 10-Nov-2022 | 270.00 | 274.00 | 252.00 | 258.00 | 228,200 | 0 |
| 09-Nov-2022 | 266.00 | 272.00 | 266.00 | 270.00 | 81,100 | 0 |
| 08-Nov-2022 | 276.00 | 276.00 | 264.00 | 266.00 | 21,000 | 0 |
| 07-Nov-2022 | 284.00 | 284.00 | 266.00 | 272.00 | 58,400 | 0 |
| 04-Nov-2022 | 280.00 | 284.00 | 268.00 | 284.00 | 101,900 | 0 |
| 03-Nov-2022 | 264.00 | 308.00 | 260.00 | 280.00 | 114,800 | 0 |
| 02-Nov-2022 | 266.00 | 266.00 | 256.00 | 264.00 | 25,800 | 0 |
| 01-Nov-2022 | 270.00 | 270.00 | 256.00 | 266.00 | 47,700 | 0 |
| 31-Oct-2022 | 262.00 | 268.00 | 260.00 | 268.00 | 77,800 | 0 |
| 28-Oct-2022 | 268.00 | 268.00 | 256.00 | 262.00 | 54,500 | 0 |
| 27-Oct-2022 | 262.00 | 270.00 | 260.00 | 266.00 | 88,200 | 0 |
| 26-Oct-2022 | 258.00 | 262.00 | 252.00 | 260.00 | 53,900 | 0 |
| 25-Oct-2022 | 268.00 | 268.00 | 254.00 | 258.00 | 22,000 | 0 |
| 24-Oct-2022 | 270.00 | 270.00 | 252.00 | 260.00 | 53,600 | 0 |
| 21-Oct-2022 | 262.00 | 266.00 | 254.00 | 258.00 | 11,400 | 0 |
| 20-Oct-2022 | 266.00 | 272.00 | 254.00 | 258.00 | 165,800 | 0 |
| 19-Oct-2022 | 258.00 | 260.00 | 248.00 | 260.00 | 46,500 | 0 |
| 18-Oct-2022 | 254.00 | 264.00 | 250.00 | 256.00 | 113,900 | 0 |
| 17-Oct-2022 | 260.00 | 260.00 | 244.00 | 252.00 | 111,800 | 0 |
| 14-Oct-2022 | 256.00 | 268.00 | 246.00 | 254.00 | 203,300 | 0 |
| 13-Oct-2022 | 266.00 | 272.00 | 248.00 | 256.00 | 1,434,900 | 0 |
| 12-Oct-2022 | 284.00 | 290.00 | 266.00 | 266.00 | 217,500 | 0 |
| 11-Oct-2022 | 286.00 | 296.00 | 266.00 | 284.00 | 105,300 | 0 |
| 10-Oct-2022 | 300.00 | 310.00 | 278.00 | 278.00 | 506,700 | 0 |
| 07-Oct-2022 | 304.00 | 368.00 | 288.00 | 298.00 | 3,000,900 | 0 |
| 06-Oct-2022 | 260.00 | 314.00 | 250.00 | 306.00 | 10,567,500 | 0 |
| 05-Oct-2022 | 260.00 | 272.00 | 248.00 | 252.00 | 365,900 | 0 |
| 04-Oct-2022 | 260.00 | 272.00 | 248.00 | 260.00 | 147,300 | 0 |
| 03-Oct-2022 | 264.00 | 276.00 | 246.00 | 252.00 | 651,100 | 0 |
| 30-Sep-2022 | 268.00 | 290.00 | 250.00 | 250.00 | 1,039,500 | 0 |
| 29-Sep-2022 | 268.00 | 280.00 | 266.00 | 268.00 | 174,900 | 0 |
| 28-Sep-2022 | 302.00 | 306.00 | 282.00 | 284.00 | 446,100 | 0 |
| 27-Sep-2022 | 324.00 | 324.00 | 302.00 | 302.00 | 186,600 | 0 |
| 26-Sep-2022 | 348.00 | 366.00 | 324.00 | 324.00 | 602,400 | 0 |
| 23-Sep-2022 | 324.00 | 370.00 | 304.00 | 348.00 | 637,600 | 0 |
| 22-Sep-2022 | 316.00 | 328.00 | 300.00 | 322.00 | 274,400 | 0 |
| 21-Sep-2022 | 346.00 | 346.00 | 322.00 | 322.00 | 134,300 | 0 |
| 20-Sep-2022 | 370.00 | 370.00 | 346.00 | 346.00 | 227,600 | 0 |
| 19-Sep-2022 | 388.00 | 398.00 | 368.00 | 370.00 | 261,100 | 0 |
| 16-Sep-2022 | 354.00 | 430.00 | 346.00 | 380.00 | 3,017,100 | 0 |
| 15-Sep-2022 | 278.00 | 344.00 | 278.00 | 344.00 | 519,000 | 0 |
| 14-Sep-2022 | 282.00 | 284.00 | 274.00 | 276.00 | 53,600 | 0 |
| 13-Sep-2022 | 274.00 | 286.00 | 274.00 | 278.00 | 197,900 | 0 |
| 12-Sep-2022 | 274.00 | 290.00 | 272.00 | 284.00 | 441,700 | 0 |
| 09-Sep-2022 | 282.00 | 282.00 | 266.00 | 272.00 | 72,200 | 0 |
| 08-Sep-2022 | 268.00 | 278.00 | 266.00 | 276.00 | 211,800 | 0 |
| 07-Sep-2022 | 270.00 | 276.00 | 260.00 | 268.00 | 92,100 | 0 |
| 06-Sep-2022 | 262.00 | 280.00 | 258.00 | 270.00 | 113,100 | 0 |
| 05-Sep-2022 | 278.00 | 278.00 | 260.00 | 272.00 | 90,400 | 0 |
| 02-Sep-2022 | 262.00 | 280.00 | 260.00 | 274.00 | 161,000 | 0 |
| 01-Sep-2022 | 266.00 | 270.00 | 250.00 | 256.00 | 201,300 | 0 |
| 31-Aug-2022 | 284.00 | 314.00 | 256.00 | 266.00 | 829,900 | 0 |
| 30-Aug-2022 | 228.00 | 274.00 | 226.00 | 274.00 | 701,500 | 0 |
| 29-Aug-2022 | 230.00 | 232.00 | 220.00 | 220.00 | 39,300 | 0 |
| 26-Aug-2022 | 230.00 | 232.00 | 222.00 | 230.00 | 38,700 | 0 |
| 25-Aug-2022 | 230.00 | 238.00 | 214.00 | 230.00 | 265,900 | 0 |
| 24-Aug-2022 | 212.00 | 240.00 | 212.00 | 230.00 | 209,800 | 0 |
| 23-Aug-2022 | 234.00 | 236.00 | 212.00 | 218.00 | 178,300 | 0 |
| 22-Aug-2022 | 242.00 | 244.00 | 226.00 | 226.00 | 148,700 | 0 |
| 19-Aug-2022 | 232.00 | 256.00 | 232.00 | 242.00 | 126,400 | 0 |
| 18-Aug-2022 | 248.00 | 260.00 | 232.00 | 238.00 | 247,100 | 0 |
| 16-Aug-2022 | 266.00 | 278.00 | 248.00 | 248.00 | 245,500 | 0 |
| 15-Aug-2022 | 314.00 | 352.00 | 266.00 | 266.00 | 2,086,400 | 0 |
| 12-Aug-2022 | 250.00 | 286.00 | 250.00 | 286.00 | 12,252,100 | 0 |
| 11-Aug-2022 | 198.00 | 234.00 | 198.00 | 230.00 | 238,000 | 0 |