| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 176.00 | 176.00 | 176.00 | 176.00 | 2,200 | 0 |
| 29-Dec-2022 | 178.00 | 178.00 | 176.00 | 176.00 | 110,800 | 0 |
| 28-Dec-2022 | 180.00 | 180.00 | 176.00 | 176.00 | 800 | 0 |
| 27-Dec-2022 | 183.00 | 190.00 | 183.00 | 185.00 | 6,000 | 0 |
| 26-Dec-2022 | 190.00 | 190.00 | 190.00 | 190.00 | 0 | 0 |
| 23-Dec-2022 | 190.00 | 190.00 | 186.00 | 190.00 | 185,000 | 0 |
| 22-Dec-2022 | 200.00 | 200.00 | 200.00 | 200.00 | 4,000 | 0 |
| 21-Dec-2022 | 197.00 | 200.00 | 197.00 | 198.00 | 21,600 | 0 |
| 20-Dec-2022 | 187.00 | 187.00 | 187.00 | 187.00 | 0 | 0 |
| 19-Dec-2022 | 189.00 | 189.00 | 187.00 | 187.00 | 7,000 | 0 |
| 16-Dec-2022 | 198.00 | 198.00 | 198.00 | 198.00 | 0 | 0 |
| 15-Dec-2022 | 198.00 | 198.00 | 198.00 | 198.00 | 600 | 0 |
| 14-Dec-2022 | 199.00 | 200.00 | 186.00 | 200.00 | 120,400 | 0 |
| 13-Dec-2022 | 200.00 | 200.00 | 192.00 | 192.00 | 9,200 | 0 |
| 12-Dec-2022 | 200.00 | 200.00 | 193.00 | 200.00 | 16,000 | 0 |
| 09-Dec-2022 | 192.00 | 195.00 | 192.00 | 193.00 | 43,800 | 0 |
| 08-Dec-2022 | 185.00 | 185.00 | 184.00 | 184.00 | 14,600 | 0 |
| 07-Dec-2022 | 182.00 | 182.00 | 182.00 | 182.00 | 2,600 | 0 |
| 06-Dec-2022 | 180.00 | 180.00 | 179.00 | 179.00 | 24,800 | 0 |
| 05-Dec-2022 | 191.00 | 191.00 | 180.00 | 181.00 | 20,600 | 0 |
| 02-Dec-2022 | 176.00 | 191.00 | 176.00 | 191.00 | 94,400 | 0 |
| 01-Dec-2022 | 179.00 | 190.00 | 177.00 | 183.00 | 72,600 | 0 |
| 30-Nov-2022 | 192.00 | 192.00 | 174.00 | 178.00 | 16,800 | 0 |
| 29-Nov-2022 | 187.00 | 198.00 | 179.00 | 185.00 | 1,800 | 0 |
| 28-Nov-2022 | 195.00 | 195.00 | 184.00 | 184.00 | 21,600 | 0 |
| 25-Nov-2022 | 199.00 | 206.00 | 182.00 | 192.00 | 146,200 | 0 |
| 24-Nov-2022 | 179.00 | 200.00 | 179.00 | 182.00 | 185,200 | 0 |
| 23-Nov-2022 | 179.00 | 199.00 | 179.00 | 179.00 | 3,600 | 0 |
| 22-Nov-2022 | 181.00 | 181.00 | 179.00 | 179.00 | 400 | 0 |
| 21-Nov-2022 | 188.00 | 202.00 | 175.00 | 175.00 | 314,400 | 0 |
| 18-Nov-2022 | 188.00 | 188.00 | 188.00 | 188.00 | 21,400 | 0 |
| 17-Nov-2022 | 203.00 | 203.00 | 186.00 | 188.00 | 7,800 | 0 |
| 16-Nov-2022 | 197.00 | 209.00 | 195.00 | 198.00 | 48,000 | 0 |
| 15-Nov-2022 | 185.00 | 185.00 | 185.00 | 185.00 | 200 | 0 |
| 14-Nov-2022 | 196.00 | 196.00 | 196.00 | 196.00 | 0 | 0 |
| 11-Nov-2022 | 199.00 | 203.00 | 189.00 | 196.00 | 2,200 | 0 |
| 10-Nov-2022 | 189.00 | 189.00 | 189.00 | 189.00 | 0 | 0 |
| 09-Nov-2022 | 189.00 | 189.00 | 189.00 | 189.00 | 200 | 0 |
| 08-Nov-2022 | 193.00 | 214.00 | 184.00 | 188.00 | 9,400 | 0 |
| 07-Nov-2022 | 203.00 | 203.00 | 191.00 | 191.00 | 400 | 0 |
| 04-Nov-2022 | 196.00 | 196.00 | 196.00 | 196.00 | 600 | 0 |
| 03-Nov-2022 | 195.00 | 196.00 | 195.00 | 196.00 | 600 | 0 |
| 02-Nov-2022 | 195.00 | 195.00 | 195.00 | 195.00 | 130,200 | 0 |
| 01-Nov-2022 | 188.00 | 201.00 | 188.00 | 195.00 | 125,600 | 0 |
| 31-Oct-2022 | 188.00 | 192.00 | 182.00 | 188.00 | 11,600 | 0 |
| 28-Oct-2022 | 188.00 | 188.00 | 188.00 | 188.00 | 0 | 0 |
| 27-Oct-2022 | 188.00 | 188.00 | 188.00 | 188.00 | 2,600 | 0 |
| 26-Oct-2022 | 188.00 | 192.00 | 181.00 | 182.00 | 3,200 | 0 |
| 25-Oct-2022 | 189.00 | 192.00 | 181.00 | 188.00 | 800 | 0 |
| 24-Oct-2022 | 176.00 | 176.00 | 176.00 | 176.00 | 0 | 0 |
| 21-Oct-2022 | 176.00 | 176.00 | 176.00 | 176.00 | 0 | 0 |
| 20-Oct-2022 | 180.00 | 180.00 | 176.00 | 176.00 | 2,400 | 0 |
| 19-Oct-2022 | 184.00 | 184.00 | 184.00 | 184.00 | 400 | 0 |
| 18-Oct-2022 | 190.00 | 190.00 | 190.00 | 190.00 | 0 | 0 |
| 17-Oct-2022 | 202.00 | 203.00 | 182.00 | 190.00 | 20,600 | 0 |
| 14-Oct-2022 | 184.00 | 192.00 | 184.00 | 192.00 | 4,000 | 0 |
| 13-Oct-2022 | 193.00 | 193.00 | 182.00 | 193.00 | 74,200 | 0 |
| 12-Oct-2022 | 193.00 | 193.00 | 193.00 | 193.00 | 32,000 | 0 |
| 11-Oct-2022 | 210.00 | 210.00 | 185.00 | 193.00 | 24,600 | 0 |
| 10-Oct-2022 | 180.00 | 180.00 | 180.00 | 180.00 | 400 | 0 |
| 07-Oct-2022 | 195.00 | 195.00 | 173.00 | 182.00 | 10,600 | 0 |
| 06-Oct-2022 | 179.00 | 179.00 | 179.00 | 179.00 | 2,000 | 0 |
| 05-Oct-2022 | 177.00 | 178.00 | 177.00 | 178.00 | 35,600 | 0 |
| 04-Oct-2022 | 175.00 | 175.00 | 175.00 | 175.00 | 200 | 0 |
| 03-Oct-2022 | 167.00 | 175.00 | 167.00 | 175.00 | 1,600 | 0 |
| 30-Sep-2022 | 187.00 | 194.00 | 177.00 | 177.00 | 7,600 | 0 |
| 29-Sep-2022 | 165.00 | 193.00 | 165.00 | 177.00 | 1,000 | 0 |
| 28-Sep-2022 | 170.00 | 175.00 | 170.00 | 175.00 | 1,800 | 0 |
| 27-Sep-2022 | 192.00 | 200.00 | 178.00 | 180.00 | 34,200 | 0 |
| 26-Sep-2022 | 189.00 | 189.00 | 189.00 | 189.00 | 600 | 0 |
| 23-Sep-2022 | 194.00 | 202.00 | 193.00 | 201.00 | 14,200 | 0 |
| 22-Sep-2022 | 194.00 | 204.00 | 192.00 | 203.00 | 1,200 | 0 |
| 21-Sep-2022 | 208.00 | 208.00 | 194.00 | 204.00 | 20,000 | 0 |
| 20-Sep-2022 | 195.00 | 208.00 | 186.00 | 208.00 | 24,000 | 0 |
| 19-Sep-2022 | 197.00 | 197.00 | 183.00 | 183.00 | 800 | 0 |
| 16-Sep-2022 | 202.00 | 202.00 | 188.00 | 188.00 | 26,400 | 0 |
| 15-Sep-2022 | 200.00 | 202.00 | 200.00 | 202.00 | 24,800 | 0 |
| 14-Sep-2022 | 198.00 | 200.00 | 198.00 | 200.00 | 8,800 | 0 |
| 13-Sep-2022 | 186.00 | 198.00 | 186.00 | 198.00 | 42,200 | 0 |
| 12-Sep-2022 | 173.00 | 192.00 | 173.00 | 186.00 | 114,200 | 0 |
| 09-Sep-2022 | 185.00 | 194.00 | 184.00 | 186.00 | 12,800 | 0 |
| 08-Sep-2022 | 191.00 | 191.00 | 182.00 | 184.00 | 69,800 | 0 |
| 07-Sep-2022 | 200.00 | 208.00 | 191.00 | 191.00 | 6,600 | 0 |
| 06-Sep-2022 | 200.00 | 200.00 | 200.00 | 200.00 | 10,800 | 0 |
| 05-Sep-2022 | 195.00 | 200.00 | 195.00 | 200.00 | 16,800 | 0 |
| 02-Sep-2022 | 192.00 | 193.00 | 192.00 | 193.00 | 20,200 | 0 |
| 01-Sep-2022 | 197.00 | 203.00 | 192.00 | 192.00 | 10,200 | 0 |
| 31-Aug-2022 | 200.00 | 200.00 | 189.00 | 190.00 | 189,600 | 0 |
| 30-Aug-2022 | 191.00 | 200.00 | 191.00 | 200.00 | 4,400 | 0 |
| 29-Aug-2022 | 199.00 | 199.00 | 199.00 | 199.00 | 398,800 | 0 |
| 26-Aug-2022 | 213.00 | 213.00 | 213.00 | 213.00 | 400 | 0 |
| 25-Aug-2022 | 211.00 | 211.00 | 196.00 | 205.00 | 1,800 | 0 |
| 24-Aug-2022 | 212.00 | 212.00 | 195.00 | 204.00 | 316,400 | 0 |
| 23-Aug-2022 | 215.00 | 215.00 | 198.00 | 203.00 | 116,600 | 0 |
| 22-Aug-2022 | 200.00 | 210.00 | 196.00 | 206.00 | 244,600 | 0 |
| 19-Aug-2022 | 210.00 | 210.00 | 196.00 | 206.00 | 41,600 | 0 |
| 18-Aug-2022 | 210.00 | 210.00 | 191.00 | 206.00 | 88,400 | 0 |
| 16-Aug-2022 | 205.00 | 205.00 | 192.00 | 200.00 | 95,600 | 0 |
| 15-Aug-2022 | 199.00 | 210.00 | 194.00 | 204.00 | 36,600 | 0 |
| 12-Aug-2022 | 200.00 | 210.00 | 187.00 | 199.00 | 44,000 | 0 |