| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 110.00 | 110.00 | 106.00 | 107.00 | 38,500 | 0 |
| 28-Dec-2022 | 107.00 | 109.00 | 105.00 | 105.00 | 177,000 | 0 |
| 27-Dec-2022 | 109.00 | 109.00 | 106.00 | 109.00 | 123,900 | 0 |
| 26-Dec-2022 | 108.00 | 111.00 | 105.00 | 109.00 | 224,600 | 0 |
| 23-Dec-2022 | 110.00 | 110.00 | 106.00 | 109.00 | 511,100 | 0 |
| 22-Dec-2022 | 110.00 | 112.00 | 109.00 | 110.00 | 106,100 | 0 |
| 21-Dec-2022 | 111.00 | 112.00 | 109.00 | 110.00 | 116,200 | 0 |
| 20-Dec-2022 | 110.00 | 112.00 | 108.00 | 108.00 | 257,400 | 0 |
| 19-Dec-2022 | 110.00 | 112.00 | 107.00 | 112.00 | 98,900 | 0 |
| 16-Dec-2022 | 111.00 | 111.00 | 109.00 | 110.00 | 85,100 | 0 |
| 15-Dec-2022 | 112.00 | 112.00 | 109.00 | 109.00 | 110,200 | 0 |
| 14-Dec-2022 | 112.00 | 113.00 | 109.00 | 110.00 | 559,400 | 0 |
| 13-Dec-2022 | 113.00 | 116.00 | 111.00 | 114.00 | 427,700 | 0 |
| 12-Dec-2022 | 113.00 | 115.00 | 111.00 | 112.00 | 227,800 | 0 |
| 09-Dec-2022 | 109.00 | 112.00 | 108.00 | 111.00 | 316,300 | 0 |
| 08-Dec-2022 | 115.00 | 115.00 | 106.00 | 108.00 | 1,230,600 | 0 |
| 07-Dec-2022 | 117.00 | 117.00 | 112.00 | 113.00 | 405,600 | 0 |
| 06-Dec-2022 | 117.00 | 119.00 | 115.00 | 117.00 | 414,200 | 0 |
| 05-Dec-2022 | 117.00 | 119.00 | 117.00 | 117.00 | 345,300 | 0 |
| 02-Dec-2022 | 120.00 | 120.00 | 117.00 | 118.00 | 981,200 | 0 |
| 01-Dec-2022 | 118.00 | 121.00 | 118.00 | 120.00 | 406,300 | 0 |
| 30-Nov-2022 | 121.00 | 121.00 | 118.00 | 118.00 | 789,900 | 0 |
| 29-Nov-2022 | 125.00 | 127.00 | 119.00 | 119.00 | 7,313,100 | 0 |
| 28-Nov-2022 | 120.00 | 120.00 | 117.00 | 118.00 | 1,025,400 | 0 |
| 25-Nov-2022 | 121.00 | 121.00 | 118.00 | 120.00 | 828,300 | 0 |
| 24-Nov-2022 | 119.00 | 122.00 | 117.00 | 118.00 | 1,131,600 | 0 |
| 23-Nov-2022 | 117.00 | 120.00 | 117.00 | 119.00 | 1,371,700 | 0 |
| 22-Nov-2022 | 116.00 | 127.00 | 116.00 | 119.00 | 10,555,700 | 0 |
| 21-Nov-2022 | 110.00 | 118.00 | 110.00 | 118.00 | 268,100 | 0 |
| 18-Nov-2022 | 118.00 | 118.00 | 116.00 | 118.00 | 760,500 | 0 |
| 17-Nov-2022 | 119.00 | 120.00 | 116.00 | 118.00 | 1,753,500 | 0 |
| 16-Nov-2022 | 114.00 | 125.00 | 114.00 | 119.00 | 7,181,000 | 0 |
| 15-Nov-2022 | 115.00 | 125.00 | 115.00 | 121.00 | 10,991,100 | 0 |
| 14-Nov-2022 | 112.00 | 120.00 | 112.00 | 118.00 | 786,800 | 0 |
| 11-Nov-2022 | 110.00 | 119.00 | 110.00 | 115.00 | 2,034,300 | 0 |
| 10-Nov-2022 | 120.00 | 123.00 | 116.00 | 117.00 | 3,048,500 | 0 |
| 09-Nov-2022 | 115.00 | 124.00 | 115.00 | 118.00 | 3,623,900 | 0 |
| 08-Nov-2022 | 168.00 | 168.00 | 121.00 | 121.00 | 7,101,700 | 0 |
| 07-Nov-2022 | 120.00 | 126.00 | 117.00 | 125.00 | 8,247,600 | 0 |
| 04-Nov-2022 | 116.00 | 125.00 | 116.00 | 121.00 | 1,868,600 | 0 |
| 03-Nov-2022 | 113.00 | 130.00 | 112.00 | 121.00 | 14,438,400 | 0 |
| 02-Nov-2022 | 114.00 | 122.00 | 114.00 | 120.00 | 1,808,600 | 0 |
| 01-Nov-2022 | 127.00 | 127.00 | 118.00 | 120.00 | 5,269,200 | 0 |
| 31-Oct-2022 | 114.00 | 128.00 | 113.00 | 126.00 | 24,160,800 | 0 |
| 28-Oct-2022 | 114.00 | 116.00 | 113.00 | 114.00 | 361,700 | 0 |
| 27-Oct-2022 | 114.00 | 117.00 | 113.00 | 114.00 | 587,200 | 0 |
| 26-Oct-2022 | 117.00 | 117.00 | 112.00 | 113.00 | 813,900 | 0 |
| 25-Oct-2022 | 121.00 | 122.00 | 117.00 | 119.00 | 437,300 | 0 |
| 24-Oct-2022 | 114.00 | 120.00 | 114.00 | 120.00 | 1,645,500 | 0 |
| 21-Oct-2022 | 110.00 | 114.00 | 109.00 | 114.00 | 707,900 | 0 |
| 20-Oct-2022 | 109.00 | 114.00 | 106.00 | 111.00 | 887,100 | 0 |
| 19-Oct-2022 | 105.00 | 112.00 | 103.00 | 109.00 | 1,445,800 | 0 |
| 18-Oct-2022 | 103.00 | 106.00 | 103.00 | 105.00 | 504,400 | 0 |
| 17-Oct-2022 | 106.00 | 110.00 | 103.00 | 103.00 | 1,813,600 | 0 |
| 14-Oct-2022 | 108.00 | 113.00 | 107.00 | 110.00 | 633,300 | 0 |
| 13-Oct-2022 | 116.00 | 116.00 | 108.00 | 109.00 | 3,063,500 | 0 |
| 12-Oct-2022 | 119.00 | 121.00 | 114.00 | 116.00 | 2,723,300 | 0 |
| 11-Oct-2022 | 123.00 | 123.00 | 119.00 | 121.00 | 671,200 | 0 |
| 10-Oct-2022 | 122.00 | 124.00 | 120.00 | 121.00 | 534,400 | 0 |
| 07-Oct-2022 | 130.00 | 130.00 | 120.00 | 124.00 | 2,878,500 | 0 |
| 06-Oct-2022 | 125.00 | 129.00 | 125.00 | 126.00 | 1,338,900 | 0 |
| 05-Oct-2022 | 122.00 | 129.00 | 121.00 | 125.00 | 3,277,800 | 0 |
| 04-Oct-2022 | 117.00 | 126.00 | 115.00 | 121.00 | 3,190,400 | 0 |
| 03-Oct-2022 | 122.00 | 125.00 | 117.00 | 120.00 | 1,128,000 | 0 |
| 30-Sep-2022 | 128.00 | 128.00 | 120.00 | 120.00 | 3,802,500 | 0 |
| 29-Sep-2022 | 136.00 | 139.00 | 126.00 | 128.00 | 7,776,300 | 0 |
| 28-Sep-2022 | 134.00 | 143.00 | 132.00 | 135.00 | 19,964,200 | 0 |
| 27-Sep-2022 | 131.00 | 144.00 | 130.00 | 133.00 | 17,577,500 | 0 |
| 26-Sep-2022 | 125.00 | 134.00 | 125.00 | 131.00 | 3,300,500 | 0 |
| 23-Sep-2022 | 138.00 | 142.00 | 130.00 | 130.00 | 9,907,700 | 0 |
| 22-Sep-2022 | 146.00 | 147.00 | 134.00 | 139.00 | 25,248,700 | 0 |
| 21-Sep-2022 | 115.00 | 148.00 | 115.00 | 144.00 | 63,155,200 | 0 |
| 20-Sep-2022 | 115.00 | 126.00 | 114.00 | 119.00 | 3,701,200 | 0 |
| 19-Sep-2022 | 122.00 | 128.00 | 122.00 | 122.00 | 2,901,900 | 0 |
| 16-Sep-2022 | 140.00 | 148.00 | 129.00 | 130.00 | 19,889,700 | 0 |
| 15-Sep-2022 | 126.00 | 142.00 | 126.00 | 137.00 | 7,002,500 | 0 |
| 14-Sep-2022 | 128.00 | 134.00 | 128.00 | 131.00 | 861,300 | 0 |
| 13-Sep-2022 | 127.00 | 139.00 | 127.00 | 132.00 | 4,840,800 | 0 |
| 12-Sep-2022 | 127.00 | 139.00 | 126.00 | 134.00 | 5,630,100 | 0 |
| 09-Sep-2022 | 148.00 | 148.00 | 135.00 | 135.00 | 10,446,600 | 0 |
| 08-Sep-2022 | 121.00 | 146.00 | 121.00 | 145.00 | 37,413,100 | 0 |
| 07-Sep-2022 | 137.00 | 139.00 | 128.00 | 128.00 | 7,367,200 | 0 |
| 06-Sep-2022 | 120.00 | 147.00 | 117.00 | 137.00 | 66,876,200 | 0 |
| 05-Sep-2022 | 111.00 | 135.00 | 111.00 | 120.00 | 11,413,200 | 0 |
| 02-Sep-2022 | 116.00 | 118.00 | 111.00 | 116.00 | 2,787,100 | 0 |
| 01-Sep-2022 | 128.00 | 128.00 | 116.00 | 116.00 | 9,700,700 | 0 |
| 31-Aug-2022 | 110.00 | 126.00 | 109.00 | 124.00 | 24,909,400 | 0 |
| 30-Aug-2022 | 109.00 | 120.00 | 107.00 | 109.00 | 11,429,300 | 0 |
| 29-Aug-2022 | 105.00 | 110.00 | 103.00 | 107.00 | 794,500 | 0 |
| 26-Aug-2022 | 106.00 | 106.00 | 104.00 | 105.00 | 153,000 | 0 |
| 25-Aug-2022 | 106.00 | 106.00 | 103.00 | 106.00 | 58,700 | 0 |
| 24-Aug-2022 | 104.00 | 109.00 | 102.00 | 104.00 | 370,300 | 0 |
| 23-Aug-2022 | 105.00 | 106.00 | 102.00 | 105.00 | 409,200 | 0 |
| 22-Aug-2022 | 105.00 | 106.00 | 102.00 | 106.00 | 926,400 | 0 |
| 19-Aug-2022 | 105.00 | 106.00 | 103.00 | 106.00 | 120,100 | 0 |
| 18-Aug-2022 | 107.00 | 107.00 | 103.00 | 105.00 | 220,400 | 0 |
| 16-Aug-2022 | 106.00 | 107.00 | 105.00 | 107.00 | 182,000 | 0 |
| 15-Aug-2022 | 105.00 | 105.00 | 104.00 | 105.00 | 264,400 | 0 |
| 12-Aug-2022 | 105.00 | 105.00 | 104.00 | 105.00 | 61,000 | 0 |
| 11-Aug-2022 | 104.00 | 105.00 | 103.00 | 105.00 | 8,600 | 0 |