| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 270.00 | 274.00 | 270.00 | 274.00 | 8,832,400 | 0 |
| 29-Dec-2022 | 270.00 | 272.00 | 262.00 | 268.00 | 16,816,500 | 0 |
| 28-Dec-2022 | 278.00 | 278.00 | 270.00 | 270.00 | 7,429,100 | 0 |
| 27-Dec-2022 | 276.00 | 276.00 | 272.00 | 276.00 | 5,187,700 | 0 |
| 26-Dec-2022 | 276.00 | 280.00 | 268.00 | 276.00 | 20,394,900 | 0 |
| 23-Dec-2022 | 278.00 | 280.00 | 274.00 | 274.00 | 3,161,000 | 0 |
| 22-Dec-2022 | 276.00 | 278.00 | 274.00 | 276.00 | 2,267,200 | 0 |
| 21-Dec-2022 | 278.00 | 280.00 | 272.00 | 274.00 | 16,834,800 | 0 |
| 20-Dec-2022 | 280.00 | 282.00 | 276.00 | 276.00 | 17,028,000 | 0 |
| 19-Dec-2022 | 284.00 | 284.00 | 278.00 | 280.00 | 7,504,800 | 0 |
| 16-Dec-2022 | 282.00 | 286.00 | 280.00 | 282.00 | 6,271,800 | 0 |
| 15-Dec-2022 | 286.00 | 286.00 | 280.00 | 282.00 | 7,469,900 | 0 |
| 14-Dec-2022 | 290.00 | 292.00 | 284.00 | 284.00 | 8,724,700 | 0 |
| 13-Dec-2022 | 296.00 | 298.00 | 290.00 | 290.00 | 5,515,200 | 0 |
| 12-Dec-2022 | 292.00 | 298.00 | 292.00 | 296.00 | 16,098,600 | 0 |
| 09-Dec-2022 | 294.00 | 296.00 | 292.00 | 292.00 | 6,357,200 | 0 |
| 08-Dec-2022 | 292.00 | 296.00 | 288.00 | 290.00 | 9,999,900 | 0 |
| 07-Dec-2022 | 294.00 | 296.00 | 288.00 | 292.00 | 18,849,300 | 0 |
| 06-Dec-2022 | 292.00 | 296.00 | 288.00 | 288.00 | 14,519,400 | 0 |
| 05-Dec-2022 | 298.00 | 300.00 | 292.00 | 292.00 | 8,792,600 | 0 |
| 02-Dec-2022 | 288.00 | 300.00 | 288.00 | 294.00 | 24,374,700 | 0 |
| 01-Dec-2022 | 300.00 | 300.00 | 288.00 | 288.00 | 14,469,500 | 0 |
| 30-Nov-2022 | 292.00 | 306.00 | 288.00 | 306.00 | 16,287,100 | 0 |
| 29-Nov-2022 | 294.00 | 300.00 | 292.00 | 292.00 | 7,836,100 | 0 |
| 28-Nov-2022 | 298.00 | 300.00 | 294.00 | 294.00 | 7,287,000 | 0 |
| 25-Nov-2022 | 298.00 | 306.00 | 298.00 | 298.00 | 10,286,300 | 0 |
| 24-Nov-2022 | 298.00 | 306.00 | 294.00 | 298.00 | 37,598,600 | 0 |
| 23-Nov-2022 | 298.00 | 310.00 | 294.00 | 298.00 | 22,213,200 | 0 |
| 22-Nov-2022 | 300.00 | 300.00 | 292.00 | 296.00 | 11,274,500 | 0 |
| 21-Nov-2022 | 310.00 | 310.00 | 298.00 | 300.00 | 14,278,400 | 0 |
| 18-Nov-2022 | 320.00 | 322.00 | 308.00 | 310.00 | 28,928,700 | 0 |
| 17-Nov-2022 | 316.00 | 324.00 | 314.00 | 320.00 | 24,125,600 | 0 |
| 16-Nov-2022 | 334.00 | 334.00 | 314.00 | 316.00 | 26,182,700 | 0 |
| 15-Nov-2022 | 296.00 | 322.00 | 296.00 | 320.00 | 37,603,600 | 0 |
| 14-Nov-2022 | 296.00 | 300.00 | 292.00 | 296.00 | 3,551,700 | 0 |
| 11-Nov-2022 | 288.00 | 296.00 | 282.00 | 294.00 | 7,094,200 | 0 |
| 10-Nov-2022 | 282.00 | 286.00 | 278.00 | 286.00 | 12,260,200 | 0 |
| 09-Nov-2022 | 296.00 | 298.00 | 276.00 | 282.00 | 38,426,600 | 0 |
| 08-Nov-2022 | 290.00 | 302.00 | 280.00 | 296.00 | 12,947,600 | 0 |
| 07-Nov-2022 | 300.00 | 304.00 | 288.00 | 290.00 | 10,724,200 | 0 |
| 04-Nov-2022 | 304.00 | 304.00 | 296.00 | 300.00 | 2,292,200 | 0 |
| 03-Nov-2022 | 304.00 | 310.00 | 302.00 | 304.00 | 3,628,200 | 0 |
| 02-Nov-2022 | 318.00 | 320.00 | 302.00 | 302.00 | 7,460,800 | 0 |
| 01-Nov-2022 | 324.00 | 324.00 | 314.00 | 318.00 | 4,008,600 | 0 |
| 31-Oct-2022 | 324.00 | 326.00 | 318.00 | 324.00 | 6,572,000 | 0 |
| 28-Oct-2022 | 326.00 | 330.00 | 322.00 | 322.00 | 3,003,100 | 0 |
| 27-Oct-2022 | 326.00 | 328.00 | 324.00 | 326.00 | 1,637,700 | 0 |
| 26-Oct-2022 | 326.00 | 330.00 | 326.00 | 326.00 | 2,261,300 | 0 |
| 25-Oct-2022 | 324.00 | 326.00 | 324.00 | 324.00 | 306,700 | 0 |
| 24-Oct-2022 | 324.00 | 328.00 | 322.00 | 324.00 | 1,777,300 | 0 |
| 21-Oct-2022 | 324.00 | 328.00 | 324.00 | 324.00 | 5,240,900 | 0 |
| 20-Oct-2022 | 326.00 | 340.00 | 322.00 | 324.00 | 5,064,300 | 0 |
| 19-Oct-2022 | 326.00 | 328.00 | 320.00 | 324.00 | 731,300 | 0 |
| 18-Oct-2022 | 328.00 | 332.00 | 324.00 | 326.00 | 1,193,000 | 0 |
| 17-Oct-2022 | 324.00 | 340.00 | 316.00 | 340.00 | 5,103,600 | 0 |
| 14-Oct-2022 | 330.00 | 334.00 | 324.00 | 324.00 | 3,857,700 | 0 |
| 13-Oct-2022 | 338.00 | 338.00 | 332.00 | 332.00 | 2,218,200 | 0 |
| 12-Oct-2022 | 340.00 | 342.00 | 334.00 | 334.00 | 3,287,900 | 0 |
| 11-Oct-2022 | 346.00 | 346.00 | 338.00 | 340.00 | 4,006,800 | 0 |
| 10-Oct-2022 | 346.00 | 348.00 | 340.00 | 346.00 | 2,225,500 | 0 |
| 07-Oct-2022 | 350.00 | 352.00 | 346.00 | 346.00 | 1,887,600 | 0 |
| 06-Oct-2022 | 348.00 | 352.00 | 346.00 | 350.00 | 668,500 | 0 |
| 05-Oct-2022 | 348.00 | 352.00 | 344.00 | 346.00 | 5,406,200 | 0 |
| 04-Oct-2022 | 350.00 | 356.00 | 346.00 | 346.00 | 5,930,600 | 0 |
| 03-Oct-2022 | 356.00 | 356.00 | 348.00 | 350.00 | 2,293,000 | 0 |
| 30-Sep-2022 | 356.00 | 358.00 | 352.00 | 356.00 | 1,697,800 | 0 |
| 29-Sep-2022 | 358.00 | 360.00 | 354.00 | 354.00 | 1,867,400 | 0 |
| 28-Sep-2022 | 362.00 | 362.00 | 356.00 | 358.00 | 15,245,800 | 0 |
| 27-Sep-2022 | 370.00 | 370.00 | 360.00 | 362.00 | 1,069,700 | 0 |
| 26-Sep-2022 | 360.00 | 370.00 | 356.00 | 370.00 | 5,942,300 | 0 |
| 23-Sep-2022 | 360.00 | 364.00 | 354.00 | 364.00 | 6,410,200 | 0 |
| 22-Sep-2022 | 358.00 | 362.00 | 356.00 | 358.00 | 770,400 | 0 |
| 21-Sep-2022 | 354.00 | 360.00 | 354.00 | 358.00 | 1,569,700 | 0 |
| 20-Sep-2022 | 362.00 | 364.00 | 356.00 | 356.00 | 5,438,200 | 0 |
| 19-Sep-2022 | 362.00 | 366.00 | 356.00 | 360.00 | 8,105,900 | 0 |
| 16-Sep-2022 | 376.00 | 376.00 | 362.00 | 362.00 | 8,017,500 | 0 |
| 15-Sep-2022 | 370.00 | 376.00 | 368.00 | 374.00 | 21,523,400 | 0 |
| 14-Sep-2022 | 360.00 | 372.00 | 358.00 | 372.00 | 25,969,200 | 0 |
| 13-Sep-2022 | 366.00 | 366.00 | 360.00 | 364.00 | 4,721,400 | 0 |
| 12-Sep-2022 | 362.00 | 370.00 | 360.00 | 366.00 | 6,451,100 | 0 |
| 09-Sep-2022 | 368.00 | 376.00 | 360.00 | 362.00 | 10,711,000 | 0 |
| 08-Sep-2022 | 356.00 | 364.00 | 356.00 | 362.00 | 1,874,200 | 0 |
| 07-Sep-2022 | 360.00 | 364.00 | 356.00 | 356.00 | 1,446,100 | 0 |
| 06-Sep-2022 | 354.00 | 364.00 | 352.00 | 358.00 | 2,232,900 | 0 |
| 05-Sep-2022 | 356.00 | 358.00 | 352.00 | 354.00 | 1,027,700 | 0 |
| 02-Sep-2022 | 354.00 | 360.00 | 354.00 | 356.00 | 1,334,800 | 0 |
| 01-Sep-2022 | 366.00 | 366.00 | 354.00 | 354.00 | 3,070,900 | 0 |
| 31-Aug-2022 | 370.00 | 374.00 | 348.00 | 366.00 | 27,099,600 | 0 |
| 30-Aug-2022 | 362.00 | 380.00 | 362.00 | 368.00 | 19,560,200 | 0 |
| 29-Aug-2022 | 354.00 | 358.00 | 346.00 | 358.00 | 680,500 | 0 |
| 26-Aug-2022 | 352.00 | 356.00 | 352.00 | 354.00 | 349,600 | 0 |
| 25-Aug-2022 | 350.00 | 356.00 | 348.00 | 352.00 | 1,401,900 | 0 |
| 24-Aug-2022 | 356.00 | 356.00 | 346.00 | 348.00 | 22,315,400 | 0 |
| 23-Aug-2022 | 352.00 | 362.00 | 350.00 | 356.00 | 736,200 | 0 |
| 22-Aug-2022 | 356.00 | 360.00 | 350.00 | 352.00 | 2,261,400 | 0 |
| 19-Aug-2022 | 360.00 | 360.00 | 356.00 | 356.00 | 2,493,100 | 0 |
| 18-Aug-2022 | 362.00 | 366.00 | 356.00 | 360.00 | 4,044,800 | 0 |
| 16-Aug-2022 | 374.00 | 376.00 | 362.00 | 362.00 | 20,527,000 | 0 |
| 15-Aug-2022 | 376.00 | 382.00 | 366.00 | 376.00 | 5,188,200 | 0 |
| 12-Aug-2022 | 376.00 | 384.00 | 372.00 | 372.00 | 5,321,900 | 0 |