| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 306.00 | 308.00 | 302.00 | 302.00 | 1,483,500 | 0 |
| 29-Dec-2022 | 306.00 | 308.00 | 302.00 | 302.00 | 2,656,500 | 0 |
| 28-Dec-2022 | 310.00 | 310.00 | 306.00 | 306.00 | 1,667,400 | 0 |
| 27-Dec-2022 | 308.00 | 310.00 | 306.00 | 308.00 | 97,000 | 0 |
| 26-Dec-2022 | 306.00 | 310.00 | 306.00 | 308.00 | 189,000 | 0 |
| 23-Dec-2022 | 308.00 | 310.00 | 306.00 | 306.00 | 455,100 | 0 |
| 22-Dec-2022 | 308.00 | 310.00 | 306.00 | 308.00 | 123,700 | 0 |
| 21-Dec-2022 | 308.00 | 310.00 | 306.00 | 306.00 | 125,800 | 0 |
| 20-Dec-2022 | 306.00 | 310.00 | 306.00 | 308.00 | 677,500 | 0 |
| 19-Dec-2022 | 308.00 | 310.00 | 306.00 | 306.00 | 2,500,700 | 0 |
| 16-Dec-2022 | 308.00 | 310.00 | 304.00 | 308.00 | 532,000 | 0 |
| 15-Dec-2022 | 306.00 | 308.00 | 304.00 | 306.00 | 1,255,700 | 0 |
| 14-Dec-2022 | 304.00 | 310.00 | 304.00 | 306.00 | 266,500 | 0 |
| 13-Dec-2022 | 310.00 | 312.00 | 300.00 | 304.00 | 1,618,300 | 0 |
| 12-Dec-2022 | 310.00 | 312.00 | 304.00 | 308.00 | 789,100 | 0 |
| 09-Dec-2022 | 308.00 | 312.00 | 304.00 | 308.00 | 688,700 | 0 |
| 08-Dec-2022 | 308.00 | 310.00 | 304.00 | 308.00 | 762,700 | 0 |
| 07-Dec-2022 | 310.00 | 320.00 | 302.00 | 308.00 | 1,383,900 | 0 |
| 06-Dec-2022 | 310.00 | 314.00 | 306.00 | 308.00 | 1,146,200 | 0 |
| 05-Dec-2022 | 320.00 | 320.00 | 310.00 | 314.00 | 1,371,600 | 0 |
| 02-Dec-2022 | 320.00 | 320.00 | 314.00 | 318.00 | 1,812,500 | 0 |
| 01-Dec-2022 | 324.00 | 326.00 | 316.00 | 320.00 | 1,757,300 | 0 |
| 30-Nov-2022 | 324.00 | 324.00 | 318.00 | 322.00 | 604,600 | 0 |
| 29-Nov-2022 | 324.00 | 324.00 | 320.00 | 322.00 | 209,400 | 0 |
| 28-Nov-2022 | 324.00 | 330.00 | 322.00 | 322.00 | 680,800 | 0 |
| 25-Nov-2022 | 328.00 | 334.00 | 324.00 | 324.00 | 879,900 | 0 |
| 24-Nov-2022 | 322.00 | 330.00 | 322.00 | 328.00 | 1,369,400 | 0 |
| 23-Nov-2022 | 324.00 | 326.00 | 320.00 | 322.00 | 393,000 | 0 |
| 22-Nov-2022 | 324.00 | 326.00 | 320.00 | 322.00 | 650,300 | 0 |
| 21-Nov-2022 | 322.00 | 326.00 | 320.00 | 324.00 | 1,005,800 | 0 |
| 18-Nov-2022 | 322.00 | 324.00 | 316.00 | 320.00 | 500,800 | 0 |
| 17-Nov-2022 | 322.00 | 324.00 | 318.00 | 320.00 | 335,300 | 0 |
| 16-Nov-2022 | 326.00 | 326.00 | 318.00 | 320.00 | 990,000 | 0 |
| 15-Nov-2022 | 320.00 | 332.00 | 320.00 | 326.00 | 1,100,300 | 0 |
| 14-Nov-2022 | 326.00 | 326.00 | 318.00 | 320.00 | 1,071,000 | 0 |
| 11-Nov-2022 | 324.00 | 338.00 | 318.00 | 326.00 | 3,144,400 | 0 |
| 10-Nov-2022 | 320.00 | 326.00 | 318.00 | 320.00 | 818,400 | 0 |
| 09-Nov-2022 | 312.00 | 332.00 | 312.00 | 324.00 | 2,269,000 | 0 |
| 08-Nov-2022 | 314.00 | 316.00 | 308.00 | 316.00 | 1,410,200 | 0 |
| 07-Nov-2022 | 314.00 | 314.00 | 308.00 | 312.00 | 1,024,900 | 0 |
| 04-Nov-2022 | 316.00 | 316.00 | 310.00 | 314.00 | 1,902,000 | 0 |
| 03-Nov-2022 | 314.00 | 322.00 | 310.00 | 314.00 | 1,274,200 | 0 |
| 02-Nov-2022 | 310.00 | 320.00 | 310.00 | 314.00 | 885,400 | 0 |
| 01-Nov-2022 | 314.00 | 320.00 | 312.00 | 316.00 | 979,700 | 0 |
| 31-Oct-2022 | 316.00 | 318.00 | 312.00 | 316.00 | 294,500 | 0 |
| 28-Oct-2022 | 318.00 | 320.00 | 310.00 | 314.00 | 807,500 | 0 |
| 27-Oct-2022 | 314.00 | 318.00 | 312.00 | 318.00 | 274,500 | 0 |
| 26-Oct-2022 | 320.00 | 322.00 | 312.00 | 312.00 | 793,400 | 0 |
| 25-Oct-2022 | 324.00 | 324.00 | 318.00 | 320.00 | 194,700 | 0 |
| 24-Oct-2022 | 316.00 | 326.00 | 308.00 | 324.00 | 1,614,200 | 0 |
| 21-Oct-2022 | 310.00 | 318.00 | 306.00 | 318.00 | 2,129,100 | 0 |
| 20-Oct-2022 | 306.00 | 314.00 | 300.00 | 310.00 | 1,218,100 | 0 |
| 19-Oct-2022 | 308.00 | 312.00 | 304.00 | 308.00 | 1,161,600 | 0 |
| 18-Oct-2022 | 302.00 | 308.00 | 302.00 | 306.00 | 452,500 | 0 |
| 17-Oct-2022 | 300.00 | 304.00 | 296.00 | 300.00 | 1,879,300 | 0 |
| 14-Oct-2022 | 300.00 | 310.00 | 280.00 | 300.00 | 14,769,100 | 0 |
| 13-Oct-2022 | 310.00 | 316.00 | 296.00 | 300.00 | 8,519,400 | 0 |
| 12-Oct-2022 | 316.00 | 326.00 | 308.00 | 310.00 | 1,889,300 | 0 |
| 11-Oct-2022 | 322.00 | 322.00 | 316.00 | 316.00 | 643,700 | 0 |
| 10-Oct-2022 | 322.00 | 322.00 | 316.00 | 322.00 | 462,300 | 0 |
| 07-Oct-2022 | 320.00 | 322.00 | 318.00 | 322.00 | 713,000 | 0 |
| 06-Oct-2022 | 320.00 | 324.00 | 318.00 | 322.00 | 391,900 | 0 |
| 05-Oct-2022 | 320.00 | 326.00 | 318.00 | 320.00 | 163,400 | 0 |
| 04-Oct-2022 | 320.00 | 324.00 | 318.00 | 318.00 | 666,100 | 0 |
| 03-Oct-2022 | 322.00 | 324.00 | 318.00 | 320.00 | 376,900 | 0 |
| 30-Sep-2022 | 314.00 | 330.00 | 310.00 | 322.00 | 706,900 | 0 |
| 29-Sep-2022 | 322.00 | 330.00 | 314.00 | 314.00 | 1,437,700 | 0 |
| 28-Sep-2022 | 332.00 | 332.00 | 320.00 | 322.00 | 1,431,800 | 0 |
| 27-Sep-2022 | 330.00 | 332.00 | 328.00 | 332.00 | 401,300 | 0 |
| 26-Sep-2022 | 336.00 | 336.00 | 326.00 | 330.00 | 999,200 | 0 |
| 23-Sep-2022 | 334.00 | 342.00 | 334.00 | 336.00 | 331,000 | 0 |
| 22-Sep-2022 | 338.00 | 338.00 | 332.00 | 336.00 | 850,200 | 0 |
| 21-Sep-2022 | 342.00 | 344.00 | 336.00 | 338.00 | 841,500 | 0 |
| 20-Sep-2022 | 344.00 | 346.00 | 340.00 | 344.00 | 1,130,300 | 0 |
| 19-Sep-2022 | 344.00 | 346.00 | 332.00 | 344.00 | 1,523,100 | 0 |
| 16-Sep-2022 | 342.00 | 348.00 | 340.00 | 344.00 | 1,180,300 | 0 |
| 15-Sep-2022 | 344.00 | 346.00 | 340.00 | 344.00 | 617,400 | 0 |
| 14-Sep-2022 | 340.00 | 346.00 | 338.00 | 344.00 | 368,400 | 0 |
| 13-Sep-2022 | 338.00 | 348.00 | 334.00 | 346.00 | 1,578,400 | 0 |
| 12-Sep-2022 | 336.00 | 340.00 | 332.00 | 338.00 | 355,200 | 0 |
| 09-Sep-2022 | 338.00 | 338.00 | 334.00 | 336.00 | 241,900 | 0 |
| 08-Sep-2022 | 334.00 | 338.00 | 330.00 | 338.00 | 243,900 | 0 |
| 07-Sep-2022 | 340.00 | 340.00 | 332.00 | 334.00 | 295,900 | 0 |
| 06-Sep-2022 | 336.00 | 342.00 | 336.00 | 340.00 | 901,600 | 0 |
| 05-Sep-2022 | 334.00 | 336.00 | 328.00 | 336.00 | 530,500 | 0 |
| 02-Sep-2022 | 336.00 | 336.00 | 332.00 | 336.00 | 368,100 | 0 |
| 01-Sep-2022 | 338.00 | 338.00 | 328.00 | 336.00 | 323,500 | 0 |
| 31-Aug-2022 | 340.00 | 344.00 | 332.00 | 336.00 | 770,000 | 0 |
| 30-Aug-2022 | 334.00 | 340.00 | 334.00 | 340.00 | 1,464,400 | 0 |
| 29-Aug-2022 | 340.00 | 340.00 | 332.00 | 334.00 | 470,200 | 0 |
| 26-Aug-2022 | 344.00 | 344.00 | 336.00 | 340.00 | 674,800 | 0 |
| 25-Aug-2022 | 344.00 | 346.00 | 320.00 | 342.00 | 1,349,900 | 0 |
| 24-Aug-2022 | 336.00 | 346.00 | 336.00 | 344.00 | 1,305,000 | 0 |
| 23-Aug-2022 | 332.00 | 338.00 | 330.00 | 336.00 | 628,600 | 0 |
| 22-Aug-2022 | 350.00 | 350.00 | 328.00 | 334.00 | 2,411,900 | 0 |
| 19-Aug-2022 | 346.00 | 352.00 | 330.00 | 348.00 | 4,073,100 | 0 |
| 18-Aug-2022 | 326.00 | 356.00 | 322.00 | 344.00 | 9,679,500 | 0 |
| 16-Aug-2022 | 322.00 | 326.00 | 320.00 | 324.00 | 1,935,900 | 0 |
| 15-Aug-2022 | 322.00 | 330.00 | 318.00 | 320.00 | 4,034,600 | 0 |
| 12-Aug-2022 | 316.00 | 330.00 | 316.00 | 322.00 | 3,613,900 | 0 |