| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 126.00 | 129.00 | 120.00 | 128.00 | 170,800 | 0 |
| 28-Dec-2022 | 126.00 | 126.00 | 125.00 | 126.00 | 32,100 | 0 |
| 27-Dec-2022 | 125.00 | 130.00 | 123.00 | 126.00 | 5,400 | 0 |
| 26-Dec-2022 | 124.00 | 129.00 | 123.00 | 123.00 | 47,200 | 0 |
| 23-Dec-2022 | 122.00 | 129.00 | 122.00 | 129.00 | 6,200 | 0 |
| 22-Dec-2022 | 123.00 | 126.00 | 121.00 | 122.00 | 16,400 | 0 |
| 21-Dec-2022 | 123.00 | 129.00 | 122.00 | 122.00 | 20,700 | 0 |
| 20-Dec-2022 | 126.00 | 143.00 | 121.00 | 122.00 | 388,600 | 0 |
| 19-Dec-2022 | 128.00 | 128.00 | 126.00 | 126.00 | 11,000 | 0 |
| 16-Dec-2022 | 128.00 | 128.00 | 127.00 | 127.00 | 3,200 | 0 |
| 15-Dec-2022 | 127.00 | 128.00 | 127.00 | 128.00 | 34,100 | 0 |
| 14-Dec-2022 | 128.00 | 128.00 | 123.00 | 124.00 | 137,200 | 0 |
| 13-Dec-2022 | 122.00 | 132.00 | 122.00 | 132.00 | 5,400 | 0 |
| 12-Dec-2022 | 124.00 | 125.00 | 122.00 | 122.00 | 207,200 | 0 |
| 09-Dec-2022 | 125.00 | 125.00 | 119.00 | 124.00 | 172,200 | 0 |
| 08-Dec-2022 | 129.00 | 129.00 | 126.00 | 126.00 | 187,500 | 0 |
| 07-Dec-2022 | 129.00 | 130.00 | 128.00 | 129.00 | 379,000 | 0 |
| 06-Dec-2022 | 130.00 | 130.00 | 126.00 | 128.00 | 1,041,000 | 0 |
| 05-Dec-2022 | 133.00 | 134.00 | 133.00 | 133.00 | 28,900 | 0 |
| 02-Dec-2022 | 138.00 | 138.00 | 137.00 | 137.00 | 3,400 | 0 |
| 01-Dec-2022 | 133.00 | 136.00 | 133.00 | 135.00 | 1,100 | 0 |
| 30-Nov-2022 | 137.00 | 137.00 | 133.00 | 133.00 | 1,200 | 0 |
| 29-Nov-2022 | 135.00 | 135.00 | 132.00 | 133.00 | 25,000 | 0 |
| 28-Nov-2022 | 134.00 | 136.00 | 130.00 | 135.00 | 88,300 | 0 |
| 25-Nov-2022 | 133.00 | 138.00 | 133.00 | 134.00 | 34,600 | 0 |
| 24-Nov-2022 | 135.00 | 135.00 | 135.00 | 135.00 | 400 | 0 |
| 23-Nov-2022 | 134.00 | 135.00 | 134.00 | 135.00 | 10,100 | 0 |
| 22-Nov-2022 | 135.00 | 135.00 | 134.00 | 135.00 | 59,100 | 0 |
| 21-Nov-2022 | 138.00 | 140.00 | 132.00 | 135.00 | 32,000 | 0 |
| 18-Nov-2022 | 138.00 | 138.00 | 135.00 | 137.00 | 97,800 | 0 |
| 17-Nov-2022 | 138.00 | 143.00 | 138.00 | 138.00 | 694,900 | 0 |
| 16-Nov-2022 | 139.00 | 139.00 | 138.00 | 138.00 | 66,000 | 0 |
| 15-Nov-2022 | 139.00 | 139.00 | 134.00 | 139.00 | 99,200 | 0 |
| 14-Nov-2022 | 143.00 | 143.00 | 135.00 | 139.00 | 60,600 | 0 |
| 11-Nov-2022 | 139.00 | 142.00 | 135.00 | 141.00 | 33,600 | 0 |
| 10-Nov-2022 | 136.00 | 139.00 | 136.00 | 139.00 | 1,100 | 0 |
| 09-Nov-2022 | 135.00 | 139.00 | 134.00 | 139.00 | 20,400 | 0 |
| 08-Nov-2022 | 138.00 | 138.00 | 136.00 | 136.00 | 16,800 | 0 |
| 07-Nov-2022 | 138.00 | 140.00 | 136.00 | 138.00 | 23,300 | 0 |
| 04-Nov-2022 | 140.00 | 140.00 | 136.00 | 138.00 | 62,600 | 0 |
| 03-Nov-2022 | 137.00 | 144.00 | 137.00 | 140.00 | 74,000 | 0 |
| 02-Nov-2022 | 142.00 | 142.00 | 137.00 | 137.00 | 38,900 | 0 |
| 01-Nov-2022 | 142.00 | 142.00 | 136.00 | 142.00 | 89,600 | 0 |
| 31-Oct-2022 | 141.00 | 143.00 | 140.00 | 141.00 | 153,800 | 0 |
| 28-Oct-2022 | 139.00 | 149.00 | 138.00 | 144.00 | 3,236,800 | 0 |
| 27-Oct-2022 | 136.00 | 138.00 | 135.00 | 138.00 | 3,852,200 | 0 |
| 26-Oct-2022 | 135.00 | 136.00 | 135.00 | 136.00 | 38,500 | 0 |
| 25-Oct-2022 | 133.00 | 133.00 | 132.00 | 132.00 | 16,700 | 0 |
| 24-Oct-2022 | 132.00 | 137.00 | 132.00 | 133.00 | 106,500 | 0 |
| 21-Oct-2022 | 132.00 | 135.00 | 131.00 | 134.00 | 67,700 | 0 |
| 20-Oct-2022 | 134.00 | 134.00 | 132.00 | 132.00 | 16,500 | 0 |
| 19-Oct-2022 | 135.00 | 135.00 | 131.00 | 132.00 | 10,300 | 0 |
| 18-Oct-2022 | 130.00 | 135.00 | 130.00 | 134.00 | 25,800 | 0 |
| 17-Oct-2022 | 130.00 | 135.00 | 130.00 | 135.00 | 35,000 | 0 |
| 14-Oct-2022 | 135.00 | 135.00 | 134.00 | 134.00 | 24,800 | 0 |
| 13-Oct-2022 | 132.00 | 137.00 | 132.00 | 135.00 | 200,000 | 0 |
| 12-Oct-2022 | 135.00 | 135.00 | 131.00 | 131.00 | 73,500 | 0 |
| 11-Oct-2022 | 135.00 | 138.00 | 133.00 | 135.00 | 16,900 | 0 |
| 10-Oct-2022 | 132.00 | 135.00 | 132.00 | 135.00 | 22,200 | 0 |
| 07-Oct-2022 | 135.00 | 137.00 | 132.00 | 137.00 | 50,700 | 0 |
| 06-Oct-2022 | 133.00 | 138.00 | 130.00 | 135.00 | 157,600 | 0 |
| 05-Oct-2022 | 138.00 | 139.00 | 135.00 | 135.00 | 214,400 | 0 |
| 04-Oct-2022 | 132.00 | 139.00 | 132.00 | 135.00 | 14,200 | 0 |
| 03-Oct-2022 | 135.00 | 136.00 | 131.00 | 132.00 | 125,200 | 0 |
| 30-Sep-2022 | 134.00 | 137.00 | 129.00 | 135.00 | 424,700 | 0 |
| 29-Sep-2022 | 135.00 | 136.00 | 131.00 | 134.00 | 224,900 | 0 |
| 28-Sep-2022 | 136.00 | 139.00 | 135.00 | 135.00 | 341,100 | 0 |
| 27-Sep-2022 | 137.00 | 138.00 | 136.00 | 136.00 | 340,800 | 0 |
| 26-Sep-2022 | 141.00 | 144.00 | 135.00 | 138.00 | 448,100 | 0 |
| 23-Sep-2022 | 140.00 | 141.00 | 138.00 | 141.00 | 212,200 | 0 |
| 22-Sep-2022 | 140.00 | 140.00 | 138.00 | 140.00 | 443,100 | 0 |
| 21-Sep-2022 | 141.00 | 142.00 | 140.00 | 141.00 | 431,900 | 0 |
| 20-Sep-2022 | 142.00 | 144.00 | 141.00 | 142.00 | 547,900 | 0 |
| 19-Sep-2022 | 143.00 | 145.00 | 142.00 | 142.00 | 340,300 | 0 |
| 16-Sep-2022 | 150.00 | 150.00 | 142.00 | 145.00 | 1,236,100 | 0 |
| 15-Sep-2022 | 143.00 | 151.00 | 142.00 | 148.00 | 4,502,800 | 0 |
| 14-Sep-2022 | 141.00 | 144.00 | 140.00 | 144.00 | 785,700 | 0 |
| 13-Sep-2022 | 142.00 | 146.00 | 140.00 | 144.00 | 2,948,000 | 0 |
| 12-Sep-2022 | 139.00 | 142.00 | 139.00 | 141.00 | 1,279,200 | 0 |
| 09-Sep-2022 | 139.00 | 141.00 | 139.00 | 141.00 | 1,026,600 | 0 |
| 08-Sep-2022 | 138.00 | 144.00 | 138.00 | 139.00 | 1,092,200 | 0 |
| 07-Sep-2022 | 134.00 | 143.00 | 133.00 | 142.00 | 5,505,500 | 0 |
| 06-Sep-2022 | 145.00 | 145.00 | 137.00 | 138.00 | 4,904,500 | 0 |
| 05-Sep-2022 | 157.00 | 157.00 | 147.00 | 147.00 | 9,446,400 | 0 |
| 02-Sep-2022 | 135.00 | 162.00 | 135.00 | 158.00 | 24,304,700 | 0 |
| 01-Sep-2022 | 140.00 | 142.00 | 135.00 | 137.00 | 647,800 | 0 |
| 31-Aug-2022 | 138.00 | 147.00 | 135.00 | 141.00 | 3,660,100 | 0 |
| 30-Aug-2022 | 136.00 | 138.00 | 132.00 | 138.00 | 1,244,400 | 0 |
| 29-Aug-2022 | 130.00 | 139.00 | 130.00 | 136.00 | 3,428,300 | 0 |
| 26-Aug-2022 | 132.00 | 135.00 | 129.00 | 129.00 | 6,900 | 0 |
| 25-Aug-2022 | 132.00 | 132.00 | 130.00 | 132.00 | 7,100 | 0 |
| 24-Aug-2022 | 133.00 | 135.00 | 132.00 | 132.00 | 28,600 | 0 |
| 23-Aug-2022 | 134.00 | 134.00 | 129.00 | 133.00 | 110,000 | 0 |
| 22-Aug-2022 | 140.00 | 140.00 | 131.00 | 133.00 | 96,600 | 0 |
| 19-Aug-2022 | 129.00 | 140.00 | 129.00 | 140.00 | 579,600 | 0 |
| 18-Aug-2022 | 130.00 | 130.00 | 129.00 | 129.00 | 118,700 | 0 |
| 16-Aug-2022 | 131.00 | 132.00 | 130.00 | 130.00 | 2,300 | 0 |
| 15-Aug-2022 | 129.00 | 132.00 | 129.00 | 130.00 | 24,700 | 0 |
| 12-Aug-2022 | 130.00 | 130.00 | 128.00 | 130.00 | 40,200 | 0 |
| 11-Aug-2022 | 129.00 | 132.00 | 128.00 | 128.00 | 155,100 | 0 |