| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 220.00 | 238.00 | 218.00 | 232.00 | 6,654,200 | 0 |
| 28-Dec-2022 | 232.00 | 260.00 | 220.00 | 220.00 | 35,975,000 | 0 |
| 27-Dec-2022 | 222.00 | 238.00 | 220.00 | 232.00 | 8,432,000 | 0 |
| 26-Dec-2022 | 254.00 | 272.00 | 236.00 | 236.00 | 53,162,500 | 0 |
| 23-Dec-2022 | 202.00 | 252.00 | 199.00 | 252.00 | 36,507,100 | 0 |
| 22-Dec-2022 | 206.00 | 206.00 | 202.00 | 202.00 | 38,400 | 0 |
| 21-Dec-2022 | 200.00 | 214.00 | 195.00 | 206.00 | 3,426,000 | 0 |
| 20-Dec-2022 | 202.00 | 202.00 | 198.00 | 200.00 | 75,300 | 0 |
| 19-Dec-2022 | 206.00 | 206.00 | 200.00 | 202.00 | 120,100 | 0 |
| 16-Dec-2022 | 206.00 | 208.00 | 204.00 | 204.00 | 21,300 | 0 |
| 15-Dec-2022 | 208.00 | 214.00 | 202.00 | 206.00 | 174,800 | 0 |
| 14-Dec-2022 | 199.00 | 206.00 | 199.00 | 206.00 | 81,200 | 0 |
| 13-Dec-2022 | 199.00 | 214.00 | 197.00 | 199.00 | 283,100 | 0 |
| 12-Dec-2022 | 198.00 | 200.00 | 197.00 | 199.00 | 64,500 | 0 |
| 09-Dec-2022 | 198.00 | 199.00 | 194.00 | 198.00 | 32,300 | 0 |
| 08-Dec-2022 | 200.00 | 200.00 | 193.00 | 197.00 | 297,700 | 0 |
| 07-Dec-2022 | 202.00 | 202.00 | 198.00 | 200.00 | 93,700 | 0 |
| 06-Dec-2022 | 206.00 | 208.00 | 198.00 | 202.00 | 885,800 | 0 |
| 05-Dec-2022 | 212.00 | 220.00 | 202.00 | 206.00 | 925,900 | 0 |
| 02-Dec-2022 | 212.00 | 212.00 | 208.00 | 210.00 | 508,600 | 0 |
| 01-Dec-2022 | 216.00 | 218.00 | 210.00 | 212.00 | 293,100 | 0 |
| 30-Nov-2022 | 216.00 | 218.00 | 214.00 | 216.00 | 245,500 | 0 |
| 29-Nov-2022 | 216.00 | 218.00 | 214.00 | 216.00 | 107,200 | 0 |
| 28-Nov-2022 | 214.00 | 226.00 | 214.00 | 216.00 | 320,000 | 0 |
| 25-Nov-2022 | 220.00 | 220.00 | 214.00 | 214.00 | 241,300 | 0 |
| 24-Nov-2022 | 218.00 | 222.00 | 216.00 | 218.00 | 299,600 | 0 |
| 23-Nov-2022 | 220.00 | 222.00 | 218.00 | 218.00 | 301,500 | 0 |
| 22-Nov-2022 | 220.00 | 224.00 | 220.00 | 220.00 | 231,500 | 0 |
| 21-Nov-2022 | 226.00 | 232.00 | 218.00 | 220.00 | 662,100 | 0 |
| 18-Nov-2022 | 238.00 | 240.00 | 222.00 | 226.00 | 2,673,800 | 0 |
| 17-Nov-2022 | 218.00 | 234.00 | 218.00 | 234.00 | 742,500 | 0 |
| 16-Nov-2022 | 220.00 | 224.00 | 206.00 | 218.00 | 768,700 | 0 |
| 15-Nov-2022 | 226.00 | 228.00 | 218.00 | 220.00 | 908,800 | 0 |
| 14-Nov-2022 | 230.00 | 230.00 | 222.00 | 224.00 | 434,900 | 0 |
| 11-Nov-2022 | 230.00 | 232.00 | 224.00 | 226.00 | 522,000 | 0 |
| 10-Nov-2022 | 230.00 | 234.00 | 226.00 | 228.00 | 230,700 | 0 |
| 09-Nov-2022 | 230.00 | 238.00 | 222.00 | 230.00 | 827,700 | 0 |
| 08-Nov-2022 | 236.00 | 244.00 | 230.00 | 230.00 | 668,800 | 0 |
| 07-Nov-2022 | 226.00 | 234.00 | 226.00 | 232.00 | 906,900 | 0 |
| 04-Nov-2022 | 228.00 | 232.00 | 222.00 | 224.00 | 445,300 | 0 |
| 03-Nov-2022 | 224.00 | 230.00 | 224.00 | 226.00 | 680,500 | 0 |
| 02-Nov-2022 | 222.00 | 228.00 | 222.00 | 224.00 | 894,000 | 0 |
| 01-Nov-2022 | 230.00 | 230.00 | 218.00 | 222.00 | 1,569,000 | 0 |
| 31-Oct-2022 | 228.00 | 232.00 | 224.00 | 230.00 | 329,400 | 0 |
| 28-Oct-2022 | 228.00 | 232.00 | 226.00 | 226.00 | 205,800 | 0 |
| 27-Oct-2022 | 224.00 | 232.00 | 224.00 | 228.00 | 606,200 | 0 |
| 26-Oct-2022 | 228.00 | 236.00 | 222.00 | 224.00 | 1,593,600 | 0 |
| 25-Oct-2022 | 236.00 | 236.00 | 226.00 | 228.00 | 633,700 | 0 |
| 24-Oct-2022 | 226.00 | 238.00 | 226.00 | 236.00 | 785,700 | 0 |
| 21-Oct-2022 | 230.00 | 234.00 | 226.00 | 226.00 | 950,800 | 0 |
| 20-Oct-2022 | 228.00 | 234.00 | 226.00 | 230.00 | 422,100 | 0 |
| 19-Oct-2022 | 224.00 | 236.00 | 222.00 | 228.00 | 1,572,200 | 0 |
| 18-Oct-2022 | 230.00 | 230.00 | 222.00 | 224.00 | 611,100 | 0 |
| 17-Oct-2022 | 230.00 | 230.00 | 222.00 | 226.00 | 1,034,100 | 0 |
| 14-Oct-2022 | 238.00 | 244.00 | 232.00 | 232.00 | 1,113,100 | 0 |
| 13-Oct-2022 | 238.00 | 240.00 | 234.00 | 238.00 | 802,300 | 0 |
| 12-Oct-2022 | 244.00 | 248.00 | 234.00 | 240.00 | 3,585,700 | 0 |
| 11-Oct-2022 | 256.00 | 260.00 | 242.00 | 248.00 | 3,505,200 | 0 |
| 10-Oct-2022 | 244.00 | 254.00 | 244.00 | 254.00 | 3,788,200 | 0 |
| 07-Oct-2022 | 246.00 | 250.00 | 240.00 | 242.00 | 624,200 | 0 |
| 06-Oct-2022 | 248.00 | 252.00 | 242.00 | 246.00 | 1,067,400 | 0 |
| 05-Oct-2022 | 250.00 | 260.00 | 238.00 | 244.00 | 1,534,000 | 0 |
| 04-Oct-2022 | 236.00 | 254.00 | 236.00 | 250.00 | 2,375,900 | 0 |
| 03-Oct-2022 | 244.00 | 248.00 | 228.00 | 236.00 | 3,651,600 | 0 |
| 30-Sep-2022 | 256.00 | 258.00 | 240.00 | 244.00 | 2,263,400 | 0 |
| 29-Sep-2022 | 256.00 | 272.00 | 246.00 | 256.00 | 4,635,200 | 0 |
| 28-Sep-2022 | 268.00 | 276.00 | 258.00 | 258.00 | 3,449,600 | 0 |
| 27-Sep-2022 | 272.00 | 286.00 | 264.00 | 268.00 | 3,404,600 | 0 |
| 26-Sep-2022 | 280.00 | 286.00 | 254.00 | 272.00 | 6,267,900 | 0 |
| 23-Sep-2022 | 244.00 | 296.00 | 244.00 | 270.00 | 15,698,700 | 0 |
| 22-Sep-2022 | 236.00 | 246.00 | 230.00 | 242.00 | 1,517,100 | 0 |
| 21-Sep-2022 | 226.00 | 256.00 | 226.00 | 236.00 | 6,851,900 | 0 |
| 20-Sep-2022 | 222.00 | 230.00 | 222.00 | 226.00 | 729,600 | 0 |
| 19-Sep-2022 | 232.00 | 232.00 | 220.00 | 222.00 | 1,165,600 | 0 |
| 16-Sep-2022 | 240.00 | 240.00 | 222.00 | 230.00 | 2,556,900 | 0 |
| 15-Sep-2022 | 236.00 | 252.00 | 236.00 | 238.00 | 2,540,900 | 0 |
| 14-Sep-2022 | 228.00 | 236.00 | 218.00 | 234.00 | 1,255,900 | 0 |
| 13-Sep-2022 | 242.00 | 246.00 | 226.00 | 228.00 | 2,770,600 | 0 |
| 12-Sep-2022 | 244.00 | 252.00 | 240.00 | 242.00 | 1,760,200 | 0 |
| 09-Sep-2022 | 242.00 | 256.00 | 242.00 | 242.00 | 5,204,200 | 0 |
| 08-Sep-2022 | 224.00 | 266.00 | 224.00 | 242.00 | 19,830,200 | 0 |
| 07-Sep-2022 | 208.00 | 226.00 | 206.00 | 222.00 | 4,620,500 | 0 |
| 06-Sep-2022 | 200.00 | 210.00 | 199.00 | 208.00 | 1,972,600 | 0 |
| 05-Sep-2022 | 204.00 | 204.00 | 200.00 | 200.00 | 763,200 | 0 |
| 02-Sep-2022 | 204.00 | 208.00 | 200.00 | 204.00 | 545,800 | 0 |
| 01-Sep-2022 | 206.00 | 208.00 | 200.00 | 204.00 | 505,500 | 0 |
| 31-Aug-2022 | 206.00 | 212.00 | 200.00 | 206.00 | 1,865,000 | 0 |
| 30-Aug-2022 | 198.00 | 218.00 | 198.00 | 208.00 | 9,612,900 | 0 |
| 29-Aug-2022 | 196.00 | 200.00 | 195.00 | 197.00 | 773,000 | 0 |
| 26-Aug-2022 | 198.00 | 202.00 | 197.00 | 198.00 | 1,444,400 | 0 |
| 25-Aug-2022 | 195.00 | 199.00 | 195.00 | 198.00 | 190,500 | 0 |
| 24-Aug-2022 | 195.00 | 200.00 | 195.00 | 195.00 | 353,800 | 0 |
| 23-Aug-2022 | 196.00 | 199.00 | 194.00 | 195.00 | 1,194,500 | 0 |
| 22-Aug-2022 | 200.00 | 200.00 | 195.00 | 196.00 | 449,100 | 0 |
| 19-Aug-2022 | 202.00 | 204.00 | 199.00 | 200.00 | 466,400 | 0 |
| 18-Aug-2022 | 199.00 | 202.00 | 198.00 | 200.00 | 477,200 | 0 |
| 16-Aug-2022 | 199.00 | 202.00 | 198.00 | 199.00 | 496,100 | 0 |
| 15-Aug-2022 | 195.00 | 202.00 | 195.00 | 199.00 | 471,600 | 0 |
| 12-Aug-2022 | 195.00 | 200.00 | 194.00 | 196.00 | 269,900 | 0 |
| 11-Aug-2022 | 195.00 | 197.00 | 193.00 | 195.00 | 248,800 | 0 |