| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 418.00 | 418.00 | 414.00 | 414.00 | 284,300 | 0 |
| 28-Dec-2022 | 418.00 | 420.00 | 416.00 | 418.00 | 429,500 | 0 |
| 27-Dec-2022 | 416.00 | 418.00 | 414.00 | 418.00 | 212,400 | 0 |
| 26-Dec-2022 | 416.00 | 418.00 | 412.00 | 414.00 | 304,000 | 0 |
| 23-Dec-2022 | 416.00 | 420.00 | 412.00 | 412.00 | 294,900 | 0 |
| 22-Dec-2022 | 418.00 | 420.00 | 416.00 | 416.00 | 93,000 | 0 |
| 21-Dec-2022 | 416.00 | 420.00 | 416.00 | 418.00 | 301,900 | 0 |
| 20-Dec-2022 | 418.00 | 420.00 | 414.00 | 416.00 | 304,100 | 0 |
| 19-Dec-2022 | 420.00 | 420.00 | 414.00 | 418.00 | 320,800 | 0 |
| 16-Dec-2022 | 420.00 | 424.00 | 416.00 | 418.00 | 137,200 | 0 |
| 15-Dec-2022 | 420.00 | 424.00 | 418.00 | 420.00 | 185,500 | 0 |
| 14-Dec-2022 | 420.00 | 424.00 | 416.00 | 420.00 | 647,600 | 0 |
| 13-Dec-2022 | 414.00 | 438.00 | 414.00 | 420.00 | 3,721,200 | 0 |
| 12-Dec-2022 | 412.00 | 418.00 | 410.00 | 414.00 | 653,900 | 0 |
| 09-Dec-2022 | 414.00 | 426.00 | 412.00 | 412.00 | 1,022,800 | 0 |
| 08-Dec-2022 | 418.00 | 418.00 | 412.00 | 416.00 | 693,200 | 0 |
| 07-Dec-2022 | 420.00 | 422.00 | 414.00 | 418.00 | 763,600 | 0 |
| 06-Dec-2022 | 422.00 | 424.00 | 418.00 | 420.00 | 1,719,900 | 0 |
| 05-Dec-2022 | 424.00 | 424.00 | 420.00 | 422.00 | 1,485,800 | 0 |
| 02-Dec-2022 | 426.00 | 430.00 | 420.00 | 424.00 | 964,000 | 0 |
| 01-Dec-2022 | 440.00 | 440.00 | 424.00 | 426.00 | 3,605,000 | 0 |
| 30-Nov-2022 | 416.00 | 418.00 | 412.00 | 416.00 | 591,700 | 0 |
| 29-Nov-2022 | 416.00 | 418.00 | 412.00 | 416.00 | 342,200 | 0 |
| 28-Nov-2022 | 418.00 | 418.00 | 412.00 | 412.00 | 1,100,000 | 0 |
| 25-Nov-2022 | 420.00 | 420.00 | 412.00 | 414.00 | 1,591,800 | 0 |
| 24-Nov-2022 | 422.00 | 422.00 | 418.00 | 418.00 | 967,200 | 0 |
| 23-Nov-2022 | 428.00 | 428.00 | 420.00 | 420.00 | 1,080,000 | 0 |
| 22-Nov-2022 | 426.00 | 428.00 | 422.00 | 422.00 | 1,065,500 | 0 |
| 21-Nov-2022 | 426.00 | 432.00 | 424.00 | 426.00 | 521,700 | 0 |
| 18-Nov-2022 | 426.00 | 428.00 | 424.00 | 424.00 | 661,500 | 0 |
| 17-Nov-2022 | 420.00 | 438.00 | 416.00 | 424.00 | 3,546,100 | 0 |
| 16-Nov-2022 | 424.00 | 426.00 | 418.00 | 418.00 | 1,824,900 | 0 |
| 15-Nov-2022 | 420.00 | 428.00 | 420.00 | 424.00 | 846,800 | 0 |
| 14-Nov-2022 | 422.00 | 424.00 | 418.00 | 420.00 | 755,400 | 0 |
| 11-Nov-2022 | 418.00 | 422.00 | 416.00 | 422.00 | 1,049,300 | 0 |
| 10-Nov-2022 | 426.00 | 426.00 | 414.00 | 416.00 | 2,410,600 | 0 |
| 09-Nov-2022 | 432.00 | 434.00 | 424.00 | 426.00 | 1,275,600 | 0 |
| 08-Nov-2022 | 432.00 | 440.00 | 428.00 | 432.00 | 1,970,800 | 0 |
| 07-Nov-2022 | 432.00 | 436.00 | 430.00 | 432.00 | 2,283,800 | 0 |
| 04-Nov-2022 | 432.00 | 434.00 | 428.00 | 430.00 | 1,100,500 | 0 |
| 03-Nov-2022 | 436.00 | 440.00 | 432.00 | 432.00 | 2,350,700 | 0 |
| 02-Nov-2022 | 426.00 | 438.00 | 426.00 | 436.00 | 3,493,000 | 0 |
| 01-Nov-2022 | 424.00 | 428.00 | 420.00 | 426.00 | 2,724,900 | 0 |
| 31-Oct-2022 | 426.00 | 430.00 | 420.00 | 424.00 | 2,463,400 | 0 |
| 28-Oct-2022 | 432.00 | 432.00 | 424.00 | 426.00 | 1,472,300 | 0 |
| 27-Oct-2022 | 430.00 | 434.00 | 426.00 | 430.00 | 3,882,500 | 0 |
| 26-Oct-2022 | 424.00 | 432.00 | 422.00 | 430.00 | 3,591,400 | 0 |
| 25-Oct-2022 | 424.00 | 424.00 | 420.00 | 424.00 | 973,700 | 0 |
| 24-Oct-2022 | 416.00 | 424.00 | 416.00 | 422.00 | 2,105,600 | 0 |
| 21-Oct-2022 | 418.00 | 418.00 | 410.00 | 414.00 | 1,542,300 | 0 |
| 20-Oct-2022 | 404.00 | 414.00 | 404.00 | 412.00 | 4,969,600 | 0 |
| 19-Oct-2022 | 394.00 | 404.00 | 392.00 | 404.00 | 3,508,900 | 0 |
| 18-Oct-2022 | 400.00 | 402.00 | 392.00 | 394.00 | 2,678,800 | 0 |
| 17-Oct-2022 | 404.00 | 406.00 | 396.00 | 398.00 | 3,141,600 | 0 |
| 14-Oct-2022 | 408.00 | 408.00 | 404.00 | 404.00 | 1,523,600 | 0 |
| 13-Oct-2022 | 416.00 | 418.00 | 402.00 | 408.00 | 3,308,300 | 0 |
| 12-Oct-2022 | 418.00 | 418.00 | 414.00 | 416.00 | 838,200 | 0 |
| 11-Oct-2022 | 416.00 | 418.00 | 416.00 | 416.00 | 326,300 | 0 |
| 10-Oct-2022 | 424.00 | 424.00 | 416.00 | 416.00 | 1,459,100 | 0 |
| 07-Oct-2022 | 424.00 | 426.00 | 418.00 | 420.00 | 845,700 | 0 |
| 06-Oct-2022 | 422.00 | 424.00 | 418.00 | 424.00 | 945,400 | 0 |
| 05-Oct-2022 | 416.00 | 426.00 | 416.00 | 418.00 | 2,306,900 | 0 |
| 04-Oct-2022 | 410.00 | 416.00 | 410.00 | 416.00 | 1,541,400 | 0 |
| 03-Oct-2022 | 412.00 | 418.00 | 400.00 | 410.00 | 3,547,500 | 0 |
| 30-Sep-2022 | 420.00 | 422.00 | 408.00 | 412.00 | 2,858,000 | 0 |
| 29-Sep-2022 | 422.00 | 426.00 | 420.00 | 420.00 | 1,853,500 | 0 |
| 28-Sep-2022 | 426.00 | 428.00 | 422.00 | 422.00 | 1,416,000 | 0 |
| 27-Sep-2022 | 432.00 | 432.00 | 422.00 | 426.00 | 2,720,200 | 0 |
| 26-Sep-2022 | 436.00 | 440.00 | 428.00 | 430.00 | 5,039,800 | 0 |
| 23-Sep-2022 | 438.00 | 440.00 | 434.00 | 436.00 | 2,180,700 | 0 |
| 22-Sep-2022 | 436.00 | 444.00 | 432.00 | 436.00 | 1,541,100 | 0 |
| 21-Sep-2022 | 444.00 | 444.00 | 430.00 | 436.00 | 6,700,400 | 0 |
| 20-Sep-2022 | 442.00 | 446.00 | 440.00 | 444.00 | 1,992,600 | 0 |
| 19-Sep-2022 | 450.00 | 450.00 | 440.00 | 440.00 | 1,933,000 | 0 |
| 16-Sep-2022 | 452.00 | 454.00 | 440.00 | 444.00 | 10,365,900 | 0 |
| 15-Sep-2022 | 456.00 | 460.00 | 452.00 | 452.00 | 4,169,600 | 0 |
| 14-Sep-2022 | 454.00 | 456.00 | 450.00 | 450.00 | 1,744,200 | 0 |
| 13-Sep-2022 | 448.00 | 456.00 | 444.00 | 454.00 | 2,429,100 | 0 |
| 12-Sep-2022 | 450.00 | 452.00 | 446.00 | 446.00 | 1,790,500 | 0 |
| 09-Sep-2022 | 448.00 | 450.00 | 446.00 | 448.00 | 1,306,100 | 0 |
| 08-Sep-2022 | 450.00 | 450.00 | 446.00 | 448.00 | 2,171,200 | 0 |
| 07-Sep-2022 | 450.00 | 452.00 | 448.00 | 448.00 | 2,694,700 | 0 |
| 06-Sep-2022 | 450.00 | 452.00 | 446.00 | 450.00 | 1,754,000 | 0 |
| 05-Sep-2022 | 448.00 | 452.00 | 446.00 | 448.00 | 1,472,500 | 0 |
| 02-Sep-2022 | 456.00 | 456.00 | 448.00 | 448.00 | 3,032,400 | 0 |
| 01-Sep-2022 | 458.00 | 458.00 | 450.00 | 452.00 | 2,527,000 | 0 |
| 31-Aug-2022 | 458.00 | 460.00 | 454.00 | 456.00 | 1,801,800 | 0 |
| 30-Aug-2022 | 460.00 | 464.00 | 456.00 | 458.00 | 4,244,900 | 0 |
| 29-Aug-2022 | 462.00 | 462.00 | 458.00 | 460.00 | 818,900 | 0 |
| 26-Aug-2022 | 464.00 | 466.00 | 458.00 | 462.00 | 1,791,900 | 0 |
| 25-Aug-2022 | 462.00 | 476.00 | 460.00 | 464.00 | 2,576,000 | 0 |
| 24-Aug-2022 | 462.00 | 464.00 | 456.00 | 460.00 | 2,090,200 | 0 |
| 23-Aug-2022 | 460.00 | 468.00 | 452.00 | 460.00 | 5,594,600 | 0 |
| 22-Aug-2022 | 466.00 | 468.00 | 460.00 | 462.00 | 2,264,300 | 0 |
| 19-Aug-2022 | 464.00 | 466.00 | 460.00 | 466.00 | 2,083,900 | 0 |
| 18-Aug-2022 | 468.00 | 468.00 | 462.00 | 464.00 | 995,600 | 0 |
| 16-Aug-2022 | 472.00 | 472.00 | 466.00 | 466.00 | 1,703,100 | 0 |
| 15-Aug-2022 | 472.00 | 476.00 | 470.00 | 470.00 | 3,369,700 | 0 |
| 12-Aug-2022 | 470.00 | 474.00 | 468.00 | 470.00 | 1,177,100 | 0 |
| 11-Aug-2022 | 470.00 | 472.00 | 468.00 | 470.00 | 1,647,200 | 0 |