| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 270.00 | 272.00 | 268.00 | 270.00 | 145,900 | 0 |
| 29-Dec-2022 | 276.00 | 276.00 | 270.00 | 270.00 | 176,100 | 0 |
| 28-Dec-2022 | 272.00 | 274.00 | 270.00 | 270.00 | 151,700 | 0 |
| 27-Dec-2022 | 272.00 | 274.00 | 268.00 | 272.00 | 923,000 | 0 |
| 26-Dec-2022 | 272.00 | 272.00 | 266.00 | 270.00 | 187,200 | 0 |
| 23-Dec-2022 | 268.00 | 274.00 | 266.00 | 268.00 | 170,200 | 0 |
| 22-Dec-2022 | 268.00 | 270.00 | 266.00 | 268.00 | 442,800 | 0 |
| 21-Dec-2022 | 272.00 | 276.00 | 268.00 | 268.00 | 474,400 | 0 |
| 20-Dec-2022 | 274.00 | 276.00 | 272.00 | 272.00 | 403,000 | 0 |
| 19-Dec-2022 | 274.00 | 278.00 | 272.00 | 274.00 | 254,600 | 0 |
| 16-Dec-2022 | 276.00 | 278.00 | 266.00 | 274.00 | 1,403,500 | 0 |
| 15-Dec-2022 | 278.00 | 278.00 | 276.00 | 276.00 | 411,300 | 0 |
| 14-Dec-2022 | 278.00 | 278.00 | 276.00 | 278.00 | 677,100 | 0 |
| 13-Dec-2022 | 276.00 | 280.00 | 276.00 | 280.00 | 797,200 | 0 |
| 12-Dec-2022 | 280.00 | 280.00 | 276.00 | 276.00 | 403,200 | 0 |
| 09-Dec-2022 | 280.00 | 284.00 | 274.00 | 280.00 | 1,041,100 | 0 |
| 08-Dec-2022 | 282.00 | 284.00 | 278.00 | 282.00 | 605,100 | 0 |
| 07-Dec-2022 | 282.00 | 286.00 | 278.00 | 280.00 | 929,800 | 0 |
| 06-Dec-2022 | 284.00 | 290.00 | 280.00 | 282.00 | 1,159,000 | 0 |
| 05-Dec-2022 | 274.00 | 284.00 | 274.00 | 284.00 | 4,698,100 | 0 |
| 02-Dec-2022 | 274.00 | 274.00 | 270.00 | 272.00 | 620,000 | 0 |
| 01-Dec-2022 | 274.00 | 276.00 | 272.00 | 272.00 | 906,900 | 0 |
| 30-Nov-2022 | 268.00 | 276.00 | 268.00 | 274.00 | 2,690,900 | 0 |
| 29-Nov-2022 | 276.00 | 280.00 | 270.00 | 276.00 | 6,122,800 | 0 |
| 28-Nov-2022 | 276.00 | 280.00 | 274.00 | 274.00 | 2,725,500 | 0 |
| 25-Nov-2022 | 280.00 | 280.00 | 272.00 | 274.00 | 1,314,500 | 0 |
| 24-Nov-2022 | 280.00 | 284.00 | 272.00 | 278.00 | 1,405,200 | 0 |
| 23-Nov-2022 | 282.00 | 284.00 | 276.00 | 280.00 | 1,410,300 | 0 |
| 22-Nov-2022 | 280.00 | 292.00 | 276.00 | 280.00 | 7,162,300 | 0 |
| 21-Nov-2022 | 272.00 | 278.00 | 270.00 | 278.00 | 2,340,000 | 0 |
| 18-Nov-2022 | 270.00 | 274.00 | 270.00 | 272.00 | 202,700 | 0 |
| 17-Nov-2022 | 272.00 | 272.00 | 270.00 | 270.00 | 343,400 | 0 |
| 16-Nov-2022 | 270.00 | 274.00 | 270.00 | 272.00 | 224,300 | 0 |
| 15-Nov-2022 | 272.00 | 272.00 | 270.00 | 270.00 | 276,600 | 0 |
| 14-Nov-2022 | 270.00 | 272.00 | 266.00 | 270.00 | 326,200 | 0 |
| 11-Nov-2022 | 274.00 | 276.00 | 268.00 | 270.00 | 641,300 | 0 |
| 10-Nov-2022 | 272.00 | 272.00 | 268.00 | 272.00 | 262,000 | 0 |
| 09-Nov-2022 | 272.00 | 274.00 | 270.00 | 272.00 | 694,400 | 0 |
| 08-Nov-2022 | 272.00 | 276.00 | 268.00 | 272.00 | 419,300 | 0 |
| 07-Nov-2022 | 270.00 | 276.00 | 268.00 | 272.00 | 802,500 | 0 |
| 04-Nov-2022 | 266.00 | 276.00 | 266.00 | 270.00 | 825,200 | 0 |
| 03-Nov-2022 | 268.00 | 270.00 | 264.00 | 266.00 | 373,300 | 0 |
| 02-Nov-2022 | 270.00 | 272.00 | 264.00 | 268.00 | 373,800 | 0 |
| 01-Nov-2022 | 270.00 | 270.00 | 264.00 | 270.00 | 441,200 | 0 |
| 31-Oct-2022 | 272.00 | 274.00 | 266.00 | 270.00 | 356,800 | 0 |
| 28-Oct-2022 | 270.00 | 276.00 | 264.00 | 270.00 | 1,261,200 | 0 |
| 27-Oct-2022 | 278.00 | 280.00 | 266.00 | 268.00 | 1,246,700 | 0 |
| 26-Oct-2022 | 264.00 | 298.00 | 258.00 | 276.00 | 5,712,300 | 0 |
| 25-Oct-2022 | 254.00 | 256.00 | 252.00 | 252.00 | 205,200 | 0 |
| 24-Oct-2022 | 254.00 | 254.00 | 250.00 | 254.00 | 224,200 | 0 |
| 21-Oct-2022 | 254.00 | 254.00 | 250.00 | 252.00 | 217,200 | 0 |
| 20-Oct-2022 | 250.00 | 254.00 | 250.00 | 252.00 | 103,500 | 0 |
| 19-Oct-2022 | 252.00 | 254.00 | 250.00 | 250.00 | 344,200 | 0 |
| 18-Oct-2022 | 252.00 | 254.00 | 252.00 | 252.00 | 125,500 | 0 |
| 17-Oct-2022 | 252.00 | 254.00 | 244.00 | 252.00 | 386,500 | 0 |
| 14-Oct-2022 | 254.00 | 256.00 | 250.00 | 250.00 | 362,100 | 0 |
| 13-Oct-2022 | 254.00 | 256.00 | 250.00 | 254.00 | 236,900 | 0 |
| 12-Oct-2022 | 260.00 | 260.00 | 252.00 | 252.00 | 323,000 | 0 |
| 11-Oct-2022 | 260.00 | 260.00 | 256.00 | 258.00 | 41,200 | 0 |
| 10-Oct-2022 | 260.00 | 262.00 | 256.00 | 258.00 | 125,300 | 0 |
| 07-Oct-2022 | 258.00 | 262.00 | 258.00 | 258.00 | 156,600 | 0 |
| 06-Oct-2022 | 260.00 | 262.00 | 258.00 | 258.00 | 74,100 | 0 |
| 05-Oct-2022 | 262.00 | 262.00 | 258.00 | 258.00 | 338,900 | 0 |
| 04-Oct-2022 | 262.00 | 262.00 | 260.00 | 262.00 | 160,500 | 0 |
| 03-Oct-2022 | 258.00 | 260.00 | 256.00 | 260.00 | 89,800 | 0 |
| 30-Sep-2022 | 256.00 | 258.00 | 250.00 | 256.00 | 622,200 | 0 |
| 29-Sep-2022 | 262.00 | 262.00 | 256.00 | 256.00 | 682,600 | 0 |
| 28-Sep-2022 | 262.00 | 264.00 | 258.00 | 258.00 | 300,700 | 0 |
| 27-Sep-2022 | 262.00 | 262.00 | 258.00 | 260.00 | 300,400 | 0 |
| 26-Sep-2022 | 270.00 | 270.00 | 254.00 | 262.00 | 1,479,600 | 0 |
| 23-Sep-2022 | 268.00 | 270.00 | 262.00 | 270.00 | 248,900 | 0 |
| 22-Sep-2022 | 272.00 | 274.00 | 258.00 | 268.00 | 541,700 | 0 |
| 21-Sep-2022 | 274.00 | 280.00 | 268.00 | 270.00 | 1,397,900 | 0 |
| 20-Sep-2022 | 270.00 | 280.00 | 270.00 | 274.00 | 2,425,900 | 0 |
| 19-Sep-2022 | 262.00 | 286.00 | 258.00 | 270.00 | 4,698,400 | 0 |
| 16-Sep-2022 | 260.00 | 264.00 | 258.00 | 260.00 | 300,200 | 0 |
| 15-Sep-2022 | 260.00 | 262.00 | 258.00 | 260.00 | 330,600 | 0 |
| 14-Sep-2022 | 258.00 | 262.00 | 258.00 | 260.00 | 134,200 | 0 |
| 13-Sep-2022 | 254.00 | 262.00 | 254.00 | 260.00 | 410,400 | 0 |
| 12-Sep-2022 | 264.00 | 264.00 | 250.00 | 254.00 | 1,308,800 | 0 |
| 09-Sep-2022 | 260.00 | 266.00 | 250.00 | 264.00 | 1,208,400 | 0 |
| 08-Sep-2022 | 260.00 | 260.00 | 258.00 | 258.00 | 346,400 | 0 |
| 07-Sep-2022 | 258.00 | 260.00 | 258.00 | 258.00 | 386,200 | 0 |
| 06-Sep-2022 | 264.00 | 264.00 | 258.00 | 258.00 | 452,700 | 0 |
| 05-Sep-2022 | 262.00 | 264.00 | 260.00 | 260.00 | 681,000 | 0 |
| 02-Sep-2022 | 264.00 | 268.00 | 260.00 | 262.00 | 575,900 | 0 |
| 01-Sep-2022 | 270.00 | 270.00 | 264.00 | 264.00 | 326,500 | 0 |
| 31-Aug-2022 | 270.00 | 270.00 | 266.00 | 268.00 | 247,400 | 0 |
| 30-Aug-2022 | 272.00 | 272.00 | 268.00 | 270.00 | 122,200 | 0 |
| 29-Aug-2022 | 262.00 | 272.00 | 258.00 | 270.00 | 214,500 | 0 |
| 26-Aug-2022 | 268.00 | 270.00 | 266.00 | 268.00 | 154,400 | 0 |
| 25-Aug-2022 | 268.00 | 270.00 | 262.00 | 266.00 | 404,200 | 0 |
| 24-Aug-2022 | 270.00 | 272.00 | 260.00 | 268.00 | 437,200 | 0 |
| 23-Aug-2022 | 266.00 | 270.00 | 264.00 | 264.00 | 354,200 | 0 |
| 22-Aug-2022 | 272.00 | 272.00 | 266.00 | 268.00 | 300,600 | 0 |
| 19-Aug-2022 | 272.00 | 274.00 | 268.00 | 272.00 | 121,900 | 0 |
| 18-Aug-2022 | 270.00 | 272.00 | 266.00 | 272.00 | 286,700 | 0 |
| 16-Aug-2022 | 270.00 | 274.00 | 266.00 | 270.00 | 285,500 | 0 |
| 15-Aug-2022 | 272.00 | 272.00 | 262.00 | 270.00 | 730,200 | 0 |
| 12-Aug-2022 | 278.00 | 278.00 | 272.00 | 272.00 | 1,476,600 | 0 |