| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 106.00 | 109.00 | 106.00 | 107.00 | 866,000 | 0 |
| 29-Dec-2022 | 106.00 | 107.00 | 105.00 | 106.00 | 513,000 | 0 |
| 28-Dec-2022 | 107.00 | 108.00 | 105.00 | 106.00 | 500,200 | 0 |
| 27-Dec-2022 | 106.00 | 107.00 | 105.00 | 107.00 | 887,900 | 0 |
| 26-Dec-2022 | 106.00 | 108.00 | 105.00 | 106.00 | 454,000 | 0 |
| 23-Dec-2022 | 107.00 | 107.00 | 104.00 | 106.00 | 871,100 | 0 |
| 22-Dec-2022 | 106.00 | 108.00 | 106.00 | 107.00 | 332,000 | 0 |
| 21-Dec-2022 | 105.00 | 108.00 | 105.00 | 106.00 | 349,300 | 0 |
| 20-Dec-2022 | 108.00 | 108.00 | 104.00 | 105.00 | 1,962,500 | 0 |
| 19-Dec-2022 | 110.00 | 110.00 | 108.00 | 108.00 | 724,400 | 0 |
| 16-Dec-2022 | 103.00 | 111.00 | 103.00 | 110.00 | 443,400 | 0 |
| 15-Dec-2022 | 111.00 | 111.00 | 109.00 | 110.00 | 888,000 | 0 |
| 14-Dec-2022 | 112.00 | 113.00 | 109.00 | 110.00 | 1,970,900 | 0 |
| 13-Dec-2022 | 112.00 | 112.00 | 110.00 | 112.00 | 2,018,700 | 0 |
| 12-Dec-2022 | 111.00 | 112.00 | 111.00 | 112.00 | 642,500 | 0 |
| 09-Dec-2022 | 113.00 | 113.00 | 109.00 | 111.00 | 814,800 | 0 |
| 08-Dec-2022 | 111.00 | 116.00 | 109.00 | 112.00 | 5,443,800 | 0 |
| 07-Dec-2022 | 112.00 | 112.00 | 110.00 | 111.00 | 2,785,000 | 0 |
| 06-Dec-2022 | 113.00 | 114.00 | 112.00 | 112.00 | 1,115,700 | 0 |
| 05-Dec-2022 | 115.00 | 115.00 | 112.00 | 113.00 | 1,094,500 | 0 |
| 02-Dec-2022 | 114.00 | 116.00 | 113.00 | 115.00 | 2,601,600 | 0 |
| 01-Dec-2022 | 112.00 | 114.00 | 112.00 | 114.00 | 920,300 | 0 |
| 30-Nov-2022 | 113.00 | 115.00 | 112.00 | 112.00 | 3,923,900 | 0 |
| 29-Nov-2022 | 114.00 | 114.00 | 112.00 | 113.00 | 2,076,600 | 0 |
| 28-Nov-2022 | 117.00 | 117.00 | 112.00 | 114.00 | 2,794,800 | 0 |
| 25-Nov-2022 | 116.00 | 116.00 | 114.00 | 116.00 | 571,000 | 0 |
| 24-Nov-2022 | 115.00 | 116.00 | 114.00 | 116.00 | 879,400 | 0 |
| 23-Nov-2022 | 115.00 | 116.00 | 114.00 | 115.00 | 1,350,100 | 0 |
| 22-Nov-2022 | 116.00 | 117.00 | 114.00 | 114.00 | 1,515,500 | 0 |
| 21-Nov-2022 | 118.00 | 118.00 | 115.00 | 115.00 | 791,800 | 0 |
| 18-Nov-2022 | 116.00 | 119.00 | 115.00 | 117.00 | 2,553,900 | 0 |
| 17-Nov-2022 | 117.00 | 117.00 | 115.00 | 116.00 | 355,800 | 0 |
| 16-Nov-2022 | 114.00 | 117.00 | 114.00 | 117.00 | 1,270,900 | 0 |
| 15-Nov-2022 | 116.00 | 117.00 | 114.00 | 114.00 | 1,076,300 | 0 |
| 14-Nov-2022 | 118.00 | 118.00 | 116.00 | 116.00 | 811,800 | 0 |
| 11-Nov-2022 | 115.00 | 117.00 | 114.00 | 116.00 | 1,947,900 | 0 |
| 10-Nov-2022 | 117.00 | 118.00 | 114.00 | 114.00 | 1,760,000 | 0 |
| 09-Nov-2022 | 116.00 | 121.00 | 116.00 | 117.00 | 2,976,200 | 0 |
| 08-Nov-2022 | 116.00 | 118.00 | 115.00 | 116.00 | 1,117,800 | 0 |
| 07-Nov-2022 | 114.00 | 117.00 | 114.00 | 116.00 | 958,700 | 0 |
| 04-Nov-2022 | 113.00 | 116.00 | 113.00 | 114.00 | 1,339,300 | 0 |
| 03-Nov-2022 | 114.00 | 116.00 | 114.00 | 115.00 | 356,400 | 0 |
| 02-Nov-2022 | 116.00 | 116.00 | 113.00 | 114.00 | 1,080,600 | 0 |
| 01-Nov-2022 | 118.00 | 119.00 | 112.00 | 113.00 | 2,422,800 | 0 |
| 31-Oct-2022 | 116.00 | 117.00 | 116.00 | 117.00 | 574,300 | 0 |
| 28-Oct-2022 | 116.00 | 119.00 | 116.00 | 116.00 | 836,300 | 0 |
| 27-Oct-2022 | 118.00 | 119.00 | 116.00 | 116.00 | 1,705,100 | 0 |
| 26-Oct-2022 | 115.00 | 121.00 | 114.00 | 118.00 | 8,298,400 | 0 |
| 25-Oct-2022 | 115.00 | 115.00 | 113.00 | 115.00 | 806,100 | 0 |
| 24-Oct-2022 | 112.00 | 116.00 | 110.00 | 115.00 | 1,649,600 | 0 |
| 21-Oct-2022 | 114.00 | 114.00 | 112.00 | 113.00 | 975,900 | 0 |
| 20-Oct-2022 | 113.00 | 115.00 | 112.00 | 114.00 | 1,237,200 | 0 |
| 19-Oct-2022 | 113.00 | 117.00 | 109.00 | 113.00 | 9,261,100 | 0 |
| 18-Oct-2022 | 112.00 | 114.00 | 112.00 | 112.00 | 1,423,300 | 0 |
| 17-Oct-2022 | 117.00 | 117.00 | 110.00 | 111.00 | 6,669,600 | 0 |
| 14-Oct-2022 | 117.00 | 118.00 | 116.00 | 117.00 | 2,631,000 | 0 |
| 13-Oct-2022 | 122.00 | 122.00 | 117.00 | 117.00 | 1,357,100 | 0 |
| 12-Oct-2022 | 119.00 | 120.00 | 117.00 | 117.00 | 1,277,900 | 0 |
| 11-Oct-2022 | 119.00 | 120.00 | 118.00 | 119.00 | 535,400 | 0 |
| 10-Oct-2022 | 120.00 | 122.00 | 119.00 | 119.00 | 1,055,900 | 0 |
| 07-Oct-2022 | 119.00 | 121.00 | 119.00 | 120.00 | 2,928,800 | 0 |
| 06-Oct-2022 | 122.00 | 122.00 | 119.00 | 119.00 | 1,005,100 | 0 |
| 05-Oct-2022 | 120.00 | 122.00 | 120.00 | 121.00 | 1,584,800 | 0 |
| 04-Oct-2022 | 119.00 | 121.00 | 118.00 | 119.00 | 2,082,400 | 0 |
| 03-Oct-2022 | 118.00 | 119.00 | 117.00 | 118.00 | 1,021,900 | 0 |
| 30-Sep-2022 | 118.00 | 118.00 | 116.00 | 117.00 | 3,520,700 | 0 |
| 29-Sep-2022 | 118.00 | 119.00 | 117.00 | 118.00 | 1,468,100 | 0 |
| 28-Sep-2022 | 119.00 | 119.00 | 117.00 | 117.00 | 3,271,100 | 0 |
| 27-Sep-2022 | 119.00 | 120.00 | 117.00 | 119.00 | 2,689,400 | 0 |
| 26-Sep-2022 | 121.00 | 122.00 | 118.00 | 119.00 | 1,605,300 | 0 |
| 23-Sep-2022 | 123.00 | 123.00 | 121.00 | 121.00 | 2,525,500 | 0 |
| 22-Sep-2022 | 119.00 | 125.00 | 117.00 | 122.00 | 8,435,800 | 0 |
| 21-Sep-2022 | 121.00 | 121.00 | 118.00 | 119.00 | 4,095,600 | 0 |
| 20-Sep-2022 | 123.00 | 124.00 | 119.00 | 120.00 | 7,972,200 | 0 |
| 19-Sep-2022 | 125.00 | 126.00 | 122.00 | 122.00 | 1,743,100 | 0 |
| 16-Sep-2022 | 124.00 | 125.00 | 122.00 | 125.00 | 3,441,200 | 0 |
| 15-Sep-2022 | 126.00 | 127.00 | 124.00 | 124.00 | 4,779,900 | 0 |
| 14-Sep-2022 | 129.00 | 132.00 | 126.00 | 126.00 | 6,967,300 | 0 |
| 13-Sep-2022 | 126.00 | 135.00 | 126.00 | 130.00 | 43,928,400 | 0 |
| 12-Sep-2022 | 124.00 | 130.00 | 123.00 | 126.00 | 18,287,300 | 0 |
| 09-Sep-2022 | 122.00 | 125.00 | 121.00 | 124.00 | 3,708,000 | 0 |
| 08-Sep-2022 | 122.00 | 123.00 | 120.00 | 122.00 | 7,220,800 | 0 |
| 07-Sep-2022 | 122.00 | 122.00 | 120.00 | 121.00 | 3,207,100 | 0 |
| 06-Sep-2022 | 122.00 | 123.00 | 121.00 | 122.00 | 2,569,000 | 0 |
| 05-Sep-2022 | 120.00 | 123.00 | 120.00 | 122.00 | 3,994,600 | 0 |
| 02-Sep-2022 | 121.00 | 122.00 | 120.00 | 121.00 | 2,846,200 | 0 |
| 01-Sep-2022 | 123.00 | 123.00 | 119.00 | 121.00 | 5,824,700 | 0 |
| 31-Aug-2022 | 123.00 | 123.00 | 121.00 | 123.00 | 707,800 | 0 |
| 30-Aug-2022 | 125.00 | 125.00 | 122.00 | 123.00 | 922,100 | 0 |
| 29-Aug-2022 | 121.00 | 123.00 | 120.00 | 123.00 | 4,207,200 | 0 |
| 26-Aug-2022 | 123.00 | 124.00 | 121.00 | 121.00 | 1,744,600 | 0 |
| 25-Aug-2022 | 124.00 | 124.00 | 120.00 | 123.00 | 2,655,500 | 0 |
| 24-Aug-2022 | 122.00 | 124.00 | 122.00 | 122.00 | 636,800 | 0 |
| 23-Aug-2022 | 122.00 | 123.00 | 120.00 | 122.00 | 2,691,600 | 0 |
| 22-Aug-2022 | 124.00 | 124.00 | 121.00 | 122.00 | 1,515,800 | 0 |
| 19-Aug-2022 | 123.00 | 126.00 | 123.00 | 123.00 | 1,357,600 | 0 |
| 18-Aug-2022 | 123.00 | 124.00 | 123.00 | 123.00 | 1,200,500 | 0 |
| 16-Aug-2022 | 125.00 | 126.00 | 123.00 | 123.00 | 2,079,800 | 0 |
| 15-Aug-2022 | 128.00 | 128.00 | 124.00 | 124.00 | 3,204,800 | 0 |
| 12-Aug-2022 | 128.00 | 129.00 | 124.00 | 128.00 | 4,967,300 | 0 |