| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 110.00 | 113.00 | 108.00 | 111.00 | 12,289,100 | 0 |
| 28-Dec-2022 | 113.00 | 118.00 | 109.00 | 110.00 | 14,938,300 | 0 |
| 27-Dec-2022 | 112.00 | 117.00 | 110.00 | 113.00 | 11,020,600 | 0 |
| 26-Dec-2022 | 110.00 | 114.00 | 107.00 | 111.00 | 10,166,500 | 0 |
| 23-Dec-2022 | 112.00 | 114.00 | 110.00 | 110.00 | 4,606,100 | 0 |
| 22-Dec-2022 | 112.00 | 116.00 | 111.00 | 112.00 | 11,961,200 | 0 |
| 21-Dec-2022 | 110.00 | 113.00 | 109.00 | 111.00 | 5,220,700 | 0 |
| 20-Dec-2022 | 105.00 | 114.00 | 103.00 | 110.00 | 11,173,500 | 0 |
| 19-Dec-2022 | 106.00 | 110.00 | 105.00 | 105.00 | 4,072,000 | 0 |
| 16-Dec-2022 | 103.00 | 106.00 | 103.00 | 105.00 | 1,253,800 | 0 |
| 15-Dec-2022 | 105.00 | 105.00 | 102.00 | 103.00 | 2,180,900 | 0 |
| 14-Dec-2022 | 105.00 | 108.00 | 104.00 | 104.00 | 2,811,200 | 0 |
| 13-Dec-2022 | 107.00 | 108.00 | 105.00 | 105.00 | 1,760,800 | 0 |
| 12-Dec-2022 | 105.00 | 110.00 | 105.00 | 106.00 | 2,547,200 | 0 |
| 09-Dec-2022 | 104.00 | 113.00 | 104.00 | 106.00 | 8,429,600 | 0 |
| 08-Dec-2022 | 99.00 | 110.00 | 99.00 | 108.00 | 4,393,200 | 0 |
| 07-Dec-2022 | 105.00 | 111.00 | 104.00 | 105.00 | 8,738,600 | 0 |
| 06-Dec-2022 | 110.00 | 115.00 | 110.00 | 111.00 | 6,717,400 | 0 |
| 05-Dec-2022 | 124.00 | 124.00 | 115.00 | 115.00 | 21,735,600 | 0 |
| 02-Dec-2022 | 127.00 | 129.00 | 123.00 | 123.00 | 8,626,800 | 0 |
| 01-Dec-2022 | 128.00 | 129.00 | 123.00 | 126.00 | 12,449,700 | 0 |
| 30-Nov-2022 | 127.00 | 132.00 | 123.00 | 127.00 | 36,641,100 | 0 |
| 29-Nov-2022 | 134.00 | 135.00 | 125.00 | 127.00 | 41,461,100 | 0 |
| 28-Nov-2022 | 125.00 | 137.00 | 123.00 | 133.00 | 149,705,300 | 0 |
| 25-Nov-2022 | 123.00 | 129.00 | 120.00 | 125.00 | 43,644,000 | 0 |
| 24-Nov-2022 | 118.00 | 130.00 | 114.00 | 123.00 | 97,080,500 | 0 |
| 23-Nov-2022 | 126.00 | 128.00 | 119.00 | 119.00 | 44,669,300 | 0 |
| 22-Nov-2022 | 109.00 | 134.00 | 108.00 | 127.00 | 146,822,300 | 0 |
| 21-Nov-2022 | 110.00 | 112.00 | 108.00 | 109.00 | 3,438,300 | 0 |
| 18-Nov-2022 | 111.00 | 112.00 | 110.00 | 110.00 | 2,280,600 | 0 |
| 17-Nov-2022 | 113.00 | 113.00 | 111.00 | 111.00 | 2,052,300 | 0 |
| 16-Nov-2022 | 113.00 | 114.00 | 111.00 | 113.00 | 4,985,800 | 0 |
| 15-Nov-2022 | 111.00 | 114.00 | 108.00 | 113.00 | 12,394,800 | 0 |
| 14-Nov-2022 | 114.00 | 114.00 | 111.00 | 111.00 | 2,102,600 | 0 |
| 11-Nov-2022 | 114.00 | 114.00 | 112.00 | 112.00 | 2,867,800 | 0 |
| 10-Nov-2022 | 114.00 | 114.00 | 113.00 | 113.00 | 1,736,200 | 0 |
| 09-Nov-2022 | 115.00 | 116.00 | 113.00 | 114.00 | 3,751,300 | 0 |
| 08-Nov-2022 | 116.00 | 116.00 | 114.00 | 115.00 | 3,045,600 | 0 |
| 07-Nov-2022 | 113.00 | 116.00 | 113.00 | 114.00 | 4,425,100 | 0 |
| 04-Nov-2022 | 113.00 | 116.00 | 111.00 | 112.00 | 6,520,100 | 0 |
| 03-Nov-2022 | 117.00 | 118.00 | 111.00 | 111.00 | 4,891,700 | 0 |
| 02-Nov-2022 | 111.00 | 117.00 | 107.00 | 114.00 | 9,993,000 | 0 |
| 01-Nov-2022 | 122.00 | 124.00 | 112.00 | 112.00 | 32,957,800 | 0 |
| 31-Oct-2022 | 110.00 | 119.00 | 109.00 | 119.00 | 26,802,400 | 0 |
| 28-Oct-2022 | 107.00 | 111.00 | 106.00 | 109.00 | 4,312,100 | 0 |
| 27-Oct-2022 | 106.00 | 109.00 | 105.00 | 106.00 | 3,427,300 | 0 |
| 26-Oct-2022 | 108.00 | 111.00 | 106.00 | 107.00 | 3,462,800 | 0 |
| 25-Oct-2022 | 103.00 | 111.00 | 103.00 | 108.00 | 7,863,000 | 0 |
| 24-Oct-2022 | 110.00 | 114.00 | 102.00 | 107.00 | 12,041,900 | 0 |
| 21-Oct-2022 | 111.00 | 117.00 | 109.00 | 109.00 | 17,319,200 | 0 |
| 20-Oct-2022 | 100.00 | 118.00 | 100.00 | 112.00 | 66,324,500 | 0 |
| 19-Oct-2022 | 105.00 | 112.00 | 98.00 | 106.00 | 44,229,400 | 0 |
| 18-Oct-2022 | 89.00 | 108.00 | 88.00 | 105.00 | 19,334,100 | 0 |
| 17-Oct-2022 | 97.00 | 98.00 | 91.00 | 92.00 | 5,966,900 | 0 |
| 14-Oct-2022 | 99.00 | 100.00 | 97.00 | 97.00 | 4,180,600 | 0 |
| 13-Oct-2022 | 100.00 | 101.00 | 99.00 | 99.00 | 2,106,300 | 0 |
| 12-Oct-2022 | 102.00 | 103.00 | 98.00 | 100.00 | 2,978,500 | 0 |
| 11-Oct-2022 | 102.00 | 103.00 | 101.00 | 102.00 | 1,200,000 | 0 |
| 10-Oct-2022 | 106.00 | 106.00 | 101.00 | 102.00 | 3,858,500 | 0 |
| 07-Oct-2022 | 105.00 | 109.00 | 104.00 | 106.00 | 3,008,900 | 0 |
| 06-Oct-2022 | 103.00 | 115.00 | 102.00 | 104.00 | 14,987,300 | 0 |
| 05-Oct-2022 | 105.00 | 105.00 | 102.00 | 102.00 | 3,474,500 | 0 |
| 04-Oct-2022 | 104.00 | 105.00 | 99.00 | 102.00 | 2,124,800 | 0 |
| 03-Oct-2022 | 93.00 | 105.00 | 93.00 | 100.00 | 2,409,400 | 0 |
| 30-Sep-2022 | 105.00 | 105.00 | 98.00 | 99.00 | 9,435,000 | 0 |
| 29-Sep-2022 | 111.00 | 115.00 | 105.00 | 105.00 | 7,996,600 | 0 |
| 28-Sep-2022 | 113.00 | 116.00 | 110.00 | 110.00 | 12,207,100 | 0 |
| 27-Sep-2022 | 114.00 | 115.00 | 108.00 | 111.00 | 16,656,700 | 0 |
| 26-Sep-2022 | 126.00 | 129.00 | 114.00 | 114.00 | 72,386,200 | 0 |
| 23-Sep-2022 | 113.00 | 128.00 | 110.00 | 122.00 | 82,516,300 | 0 |
| 22-Sep-2022 | 115.00 | 115.00 | 113.00 | 113.00 | 1,723,300 | 0 |
| 21-Sep-2022 | 114.00 | 116.00 | 111.00 | 115.00 | 4,109,700 | 0 |
| 20-Sep-2022 | 114.00 | 119.00 | 111.00 | 114.00 | 13,209,300 | 0 |
| 19-Sep-2022 | 118.00 | 118.00 | 113.00 | 114.00 | 7,484,100 | 0 |
| 16-Sep-2022 | 118.00 | 120.00 | 117.00 | 118.00 | 3,816,700 | 0 |
| 15-Sep-2022 | 121.00 | 121.00 | 118.00 | 118.00 | 3,021,400 | 0 |
| 14-Sep-2022 | 117.00 | 121.00 | 115.00 | 121.00 | 11,224,500 | 0 |
| 13-Sep-2022 | 121.00 | 122.00 | 116.00 | 117.00 | 3,269,800 | 0 |
| 12-Sep-2022 | 118.00 | 119.00 | 117.00 | 117.00 | 3,408,200 | 0 |
| 09-Sep-2022 | 118.00 | 121.00 | 117.00 | 118.00 | 7,527,300 | 0 |
| 08-Sep-2022 | 116.00 | 122.00 | 116.00 | 119.00 | 29,673,800 | 0 |
| 07-Sep-2022 | 115.00 | 120.00 | 115.00 | 116.00 | 11,789,100 | 0 |
| 06-Sep-2022 | 116.00 | 116.00 | 113.00 | 116.00 | 4,476,500 | 0 |
| 05-Sep-2022 | 124.00 | 124.00 | 117.00 | 117.00 | 17,449,500 | 0 |
| 02-Sep-2022 | 123.00 | 125.00 | 118.00 | 125.00 | 10,648,000 | 0 |
| 01-Sep-2022 | 115.00 | 124.00 | 114.00 | 122.00 | 23,155,900 | 0 |
| 31-Aug-2022 | 115.00 | 120.00 | 113.00 | 115.00 | 9,590,400 | 0 |
| 30-Aug-2022 | 113.00 | 118.00 | 112.00 | 114.00 | 8,646,600 | 0 |
| 29-Aug-2022 | 115.00 | 123.00 | 115.00 | 117.00 | 12,421,500 | 0 |
| 26-Aug-2022 | 124.00 | 126.00 | 122.00 | 123.00 | 5,449,100 | 0 |
| 25-Aug-2022 | 120.00 | 128.00 | 120.00 | 125.00 | 17,725,700 | 0 |
| 24-Aug-2022 | 129.00 | 133.00 | 129.00 | 129.00 | 29,272,500 | 0 |
| 23-Aug-2022 | 138.00 | 138.00 | 138.00 | 138.00 | 2,982,700 | 0 |
| 22-Aug-2022 | 148.00 | 148.00 | 148.00 | 148.00 | 2,151,700 | 0 |
| 19-Aug-2022 | 130.00 | 166.00 | 125.00 | 159.00 | 36,371,900 | 0 |
| 18-Aug-2022 | 129.00 | 131.00 | 127.00 | 130.00 | 10,721,300 | 0 |
| 16-Aug-2022 | 130.00 | 133.00 | 127.00 | 129.00 | 26,353,600 | 0 |
| 15-Aug-2022 | 128.00 | 130.00 | 125.00 | 130.00 | 11,856,800 | 0 |
| 12-Aug-2022 | 131.00 | 133.00 | 128.00 | 129.00 | 6,212,700 | 0 |
| 11-Aug-2022 | 128.00 | 134.00 | 125.00 | 132.00 | 14,508,000 | 0 |