| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 131.00 | 134.00 | 131.00 | 129.00 | 134,700 | 0 |
| 30-Dec-2022 | 134.00 | 134.00 | 127.00 | 128.00 | 1,514,900 | 0 |
| 29-Dec-2022 | 131.00 | 135.00 | 131.00 | 135.00 | 250,300 | 0 |
| 28-Dec-2022 | 133.00 | 134.00 | 131.00 | 134.00 | 84,300 | 0 |
| 27-Dec-2022 | 133.00 | 134.00 | 127.00 | 133.00 | 1,169,700 | 0 |
| 26-Dec-2022 | 136.00 | 149.00 | 132.00 | 132.00 | 7,481,100 | 0 |
| 23-Dec-2022 | 133.00 | 136.00 | 132.00 | 136.00 | 525,600 | 0 |
| 22-Dec-2022 | 137.00 | 140.00 | 127.00 | 136.00 | 2,209,100 | 0 |
| 21-Dec-2022 | 138.00 | 139.00 | 132.00 | 136.00 | 899,800 | 0 |
| 20-Dec-2022 | 138.00 | 139.00 | 133.00 | 135.00 | 60,500 | 0 |
| 19-Dec-2022 | 139.00 | 140.00 | 136.00 | 138.00 | 11,600 | 0 |
| 16-Dec-2022 | 139.00 | 140.00 | 136.00 | 136.00 | 97,500 | 0 |
| 15-Dec-2022 | 139.00 | 140.00 | 137.00 | 139.00 | 671,300 | 0 |
| 14-Dec-2022 | 136.00 | 139.00 | 135.00 | 139.00 | 2,719,100 | 0 |
| 13-Dec-2022 | 136.00 | 137.00 | 130.00 | 136.00 | 67,100 | 0 |
| 12-Dec-2022 | 138.00 | 139.00 | 131.00 | 136.00 | 64,500 | 0 |
| 09-Dec-2022 | 130.00 | 137.00 | 130.00 | 137.00 | 252,300 | 0 |
| 08-Dec-2022 | 132.00 | 135.00 | 128.00 | 130.00 | 1,078,900 | 0 |
| 07-Dec-2022 | 137.00 | 138.00 | 132.00 | 132.00 | 298,300 | 0 |
| 06-Dec-2022 | 143.00 | 144.00 | 138.00 | 138.00 | 514,500 | 0 |
| 05-Dec-2022 | 144.00 | 144.00 | 140.00 | 142.00 | 87,100 | 0 |
| 02-Dec-2022 | 143.00 | 145.00 | 139.00 | 144.00 | 2,056,000 | 0 |
| 01-Dec-2022 | 139.00 | 143.00 | 137.00 | 143.00 | 420,700 | 0 |
| 30-Nov-2022 | 141.00 | 141.00 | 138.00 | 139.00 | 441,000 | 0 |
| 29-Nov-2022 | 142.00 | 146.00 | 139.00 | 141.00 | 1,547,000 | 0 |
| 28-Nov-2022 | 145.00 | 146.00 | 138.00 | 142.00 | 648,900 | 0 |
| 25-Nov-2022 | 146.00 | 146.00 | 142.00 | 145.00 | 63,200 | 0 |
| 24-Nov-2022 | 149.00 | 153.00 | 141.00 | 145.00 | 1,894,800 | 0 |
| 23-Nov-2022 | 144.00 | 148.00 | 144.00 | 148.00 | 24,300 | 0 |
| 22-Nov-2022 | 143.00 | 148.00 | 143.00 | 147.00 | 2,594,800 | 0 |
| 21-Nov-2022 | 154.00 | 155.00 | 146.00 | 146.00 | 1,432,700 | 0 |
| 18-Nov-2022 | 147.00 | 153.00 | 142.00 | 152.00 | 1,747,100 | 0 |
| 17-Nov-2022 | 143.00 | 148.00 | 140.00 | 145.00 | 728,200 | 0 |
| 16-Nov-2022 | 142.00 | 145.00 | 140.00 | 144.00 | 361,200 | 0 |
| 15-Nov-2022 | 143.00 | 146.00 | 141.00 | 142.00 | 199,700 | 0 |
| 14-Nov-2022 | 143.00 | 147.00 | 142.00 | 142.00 | 2,486,700 | 0 |
| 11-Nov-2022 | 136.00 | 142.00 | 135.00 | 140.00 | 3,236,400 | 0 |
| 10-Nov-2022 | 137.00 | 138.00 | 134.00 | 136.00 | 877,500 | 0 |
| 09-Nov-2022 | 138.00 | 138.00 | 135.00 | 136.00 | 82,000 | 0 |
| 08-Nov-2022 | 137.00 | 139.00 | 133.00 | 136.00 | 262,800 | 0 |
| 07-Nov-2022 | 136.00 | 139.00 | 132.00 | 137.00 | 5,636,200 | 0 |
| 04-Nov-2022 | 135.00 | 138.00 | 130.00 | 135.00 | 1,045,600 | 0 |
| 03-Nov-2022 | 139.00 | 143.00 | 133.00 | 139.00 | 3,326,300 | 0 |
| 02-Nov-2022 | 140.00 | 142.00 | 138.00 | 138.00 | 1,338,300 | 0 |
| 01-Nov-2022 | 140.00 | 142.00 | 137.00 | 139.00 | 138,900 | 0 |
| 31-Oct-2022 | 140.00 | 144.00 | 137.00 | 140.00 | 746,100 | 0 |
| 28-Oct-2022 | 144.00 | 149.00 | 137.00 | 140.00 | 1,513,900 | 0 |
| 27-Oct-2022 | 138.00 | 144.00 | 136.00 | 144.00 | 4,512,400 | 0 |
| 26-Oct-2022 | 142.00 | 142.00 | 137.00 | 138.00 | 451,700 | 0 |
| 25-Oct-2022 | 142.00 | 143.00 | 136.00 | 140.00 | 949,900 | 0 |
| 24-Oct-2022 | 137.00 | 142.00 | 137.00 | 141.00 | 954,700 | 0 |
| 21-Oct-2022 | 134.00 | 139.00 | 133.00 | 137.00 | 3,361,900 | 0 |
| 20-Oct-2022 | 131.00 | 136.00 | 131.00 | 134.00 | 2,279,800 | 0 |
| 19-Oct-2022 | 135.00 | 135.00 | 129.00 | 129.00 | 479,200 | 0 |
| 18-Oct-2022 | 134.00 | 134.00 | 131.00 | 133.00 | 54,200 | 0 |
| 17-Oct-2022 | 137.00 | 137.00 | 131.00 | 131.00 | 470,600 | 0 |
| 14-Oct-2022 | 140.00 | 140.00 | 134.00 | 137.00 | 659,900 | 0 |
| 13-Oct-2022 | 134.00 | 141.00 | 131.00 | 137.00 | 3,843,000 | 0 |
| 12-Oct-2022 | 128.00 | 137.00 | 125.00 | 134.00 | 1,385,900 | 0 |
| 11-Oct-2022 | 135.00 | 135.00 | 125.00 | 125.00 | 5,067,600 | 0 |
| 10-Oct-2022 | 136.00 | 138.00 | 133.00 | 134.00 | 140,500 | 0 |
| 07-Oct-2022 | 131.00 | 136.00 | 131.00 | 136.00 | 1,036,100 | 0 |
| 06-Oct-2022 | 133.00 | 133.00 | 126.00 | 131.00 | 821,300 | 0 |
| 05-Oct-2022 | 132.00 | 132.00 | 127.00 | 132.00 | 1,208,100 | 0 |
| 04-Oct-2022 | 129.00 | 135.00 | 128.00 | 132.00 | 575,000 | 0 |
| 03-Oct-2022 | 125.00 | 133.00 | 124.00 | 129.00 | 380,000 | 0 |
| 30-Sep-2022 | 133.00 | 133.00 | 126.00 | 132.00 | 457,400 | 0 |
| 29-Sep-2022 | 132.00 | 143.00 | 126.00 | 131.00 | 835,500 | 0 |
| 28-Sep-2022 | 135.00 | 137.00 | 126.00 | 130.00 | 965,400 | 0 |
| 27-Sep-2022 | 122.00 | 134.00 | 122.00 | 134.00 | 7,044,700 | 0 |
| 26-Sep-2022 | 128.00 | 128.00 | 121.00 | 122.00 | 878,700 | 0 |
| 23-Sep-2022 | 127.00 | 134.00 | 125.00 | 128.00 | 6,172,800 | 0 |
| 22-Sep-2022 | 134.00 | 134.00 | 128.00 | 134.00 | 1,229,300 | 0 |
| 21-Sep-2022 | 134.00 | 134.00 | 131.00 | 134.00 | 408,800 | 0 |
| 20-Sep-2022 | 134.00 | 135.00 | 130.00 | 134.00 | 1,751,300 | 0 |
| 19-Sep-2022 | 134.00 | 137.00 | 131.00 | 134.00 | 242,600 | 0 |
| 16-Sep-2022 | 139.00 | 139.00 | 131.00 | 135.00 | 1,848,200 | 0 |
| 15-Sep-2022 | 143.00 | 148.00 | 138.00 | 139.00 | 9,889,500 | 0 |
| 14-Sep-2022 | 159.00 | 160.00 | 148.00 | 148.00 | 5,656,500 | 0 |
| 13-Sep-2022 | 164.00 | 164.00 | 157.00 | 159.00 | 416,700 | 0 |
| 12-Sep-2022 | 171.00 | 171.00 | 160.00 | 163.00 | 8,895,100 | 0 |
| 09-Sep-2022 | 180.00 | 180.00 | 161.00 | 171.00 | 6,621,300 | 0 |
| 08-Sep-2022 | 170.00 | 170.00 | 164.00 | 170.00 | 11,287,100 | 0 |
| 07-Sep-2022 | 143.00 | 155.00 | 143.00 | 155.00 | 3,545,400 | 0 |
| 06-Sep-2022 | 140.00 | 145.00 | 140.00 | 141.00 | 2,802,700 | 0 |
| 05-Sep-2022 | 140.00 | 143.00 | 139.00 | 140.00 | 1,081,700 | 0 |
| 02-Sep-2022 | 144.00 | 144.00 | 139.00 | 140.00 | 1,565,100 | 0 |
| 01-Sep-2022 | 143.00 | 144.00 | 141.00 | 143.00 | 1,156,900 | 0 |
| 31-Aug-2022 | 145.00 | 145.00 | 143.00 | 144.00 | 1,475,400 | 0 |
| 30-Aug-2022 | 143.00 | 147.00 | 141.00 | 145.00 | 7,253,300 | 0 |
| 29-Aug-2022 | 140.00 | 143.00 | 136.00 | 142.00 | 1,333,400 | 0 |
| 26-Aug-2022 | 143.00 | 144.00 | 139.00 | 140.00 | 5,521,700 | 0 |
| 25-Aug-2022 | 140.00 | 145.00 | 140.00 | 142.00 | 5,138,000 | 0 |
| 24-Aug-2022 | 145.00 | 145.00 | 138.00 | 140.00 | 1,952,700 | 0 |
| 23-Aug-2022 | 141.00 | 145.00 | 138.00 | 143.00 | 2,801,600 | 0 |
| 22-Aug-2022 | 142.00 | 143.00 | 138.00 | 141.00 | 1,015,400 | 0 |
| 19-Aug-2022 | 142.00 | 143.00 | 140.00 | 142.00 | 4,069,300 | 0 |
| 18-Aug-2022 | 135.00 | 142.00 | 135.00 | 140.00 | 7,480,900 | 0 |
| 16-Aug-2022 | 138.00 | 142.00 | 135.00 | 135.00 | 2,291,300 | 0 |
| 15-Aug-2022 | 137.00 | 143.00 | 137.00 | 137.00 | 4,686,500 | 0 |