| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 124.00 | 125.00 | 123.00 | 124.00 | 1,539,900 | 0 |
| 28-Dec-2022 | 124.00 | 125.00 | 123.00 | 123.00 | 1,786,400 | 0 |
| 27-Dec-2022 | 125.00 | 127.00 | 123.00 | 124.00 | 1,159,400 | 0 |
| 26-Dec-2022 | 125.00 | 125.00 | 123.00 | 125.00 | 1,018,800 | 0 |
| 23-Dec-2022 | 127.00 | 127.00 | 123.00 | 125.00 | 1,038,700 | 0 |
| 22-Dec-2022 | 125.00 | 128.00 | 124.00 | 126.00 | 1,383,900 | 0 |
| 21-Dec-2022 | 126.00 | 127.00 | 123.00 | 125.00 | 703,700 | 0 |
| 20-Dec-2022 | 126.00 | 126.00 | 124.00 | 124.00 | 727,900 | 0 |
| 19-Dec-2022 | 125.00 | 128.00 | 124.00 | 126.00 | 1,153,500 | 0 |
| 16-Dec-2022 | 126.00 | 127.00 | 123.00 | 125.00 | 812,500 | 0 |
| 15-Dec-2022 | 124.00 | 127.00 | 123.00 | 126.00 | 1,290,100 | 0 |
| 14-Dec-2022 | 127.00 | 129.00 | 123.00 | 124.00 | 1,703,400 | 0 |
| 13-Dec-2022 | 128.00 | 131.00 | 127.00 | 127.00 | 1,500,100 | 0 |
| 12-Dec-2022 | 126.00 | 129.00 | 125.00 | 128.00 | 749,900 | 0 |
| 09-Dec-2022 | 127.00 | 129.00 | 125.00 | 126.00 | 929,700 | 0 |
| 08-Dec-2022 | 130.00 | 130.00 | 121.00 | 127.00 | 4,074,200 | 0 |
| 07-Dec-2022 | 134.00 | 134.00 | 129.00 | 129.00 | 2,382,100 | 0 |
| 06-Dec-2022 | 137.00 | 137.00 | 133.00 | 134.00 | 1,633,000 | 0 |
| 05-Dec-2022 | 138.00 | 138.00 | 137.00 | 137.00 | 933,300 | 0 |
| 02-Dec-2022 | 139.00 | 139.00 | 137.00 | 138.00 | 2,253,700 | 0 |
| 01-Dec-2022 | 138.00 | 139.00 | 137.00 | 138.00 | 2,497,600 | 0 |
| 30-Nov-2022 | 138.00 | 139.00 | 136.00 | 138.00 | 1,844,400 | 0 |
| 29-Nov-2022 | 138.00 | 138.00 | 136.00 | 138.00 | 1,488,500 | 0 |
| 28-Nov-2022 | 139.00 | 140.00 | 137.00 | 138.00 | 1,285,700 | 0 |
| 25-Nov-2022 | 139.00 | 141.00 | 138.00 | 139.00 | 1,260,800 | 0 |
| 24-Nov-2022 | 141.00 | 143.00 | 136.00 | 139.00 | 6,134,700 | 0 |
| 23-Nov-2022 | 141.00 | 142.00 | 140.00 | 141.00 | 1,678,800 | 0 |
| 22-Nov-2022 | 142.00 | 142.00 | 140.00 | 141.00 | 2,345,700 | 0 |
| 21-Nov-2022 | 143.00 | 144.00 | 141.00 | 142.00 | 1,633,100 | 0 |
| 18-Nov-2022 | 144.00 | 145.00 | 142.00 | 143.00 | 659,100 | 0 |
| 17-Nov-2022 | 141.00 | 146.00 | 140.00 | 146.00 | 3,431,500 | 0 |
| 16-Nov-2022 | 142.00 | 143.00 | 140.00 | 141.00 | 1,546,500 | 0 |
| 15-Nov-2022 | 142.00 | 144.00 | 140.00 | 142.00 | 1,532,700 | 0 |
| 14-Nov-2022 | 143.00 | 145.00 | 142.00 | 142.00 | 553,000 | 0 |
| 11-Nov-2022 | 143.00 | 145.00 | 143.00 | 143.00 | 777,800 | 0 |
| 10-Nov-2022 | 145.00 | 145.00 | 141.00 | 143.00 | 925,800 | 0 |
| 09-Nov-2022 | 145.00 | 146.00 | 143.00 | 143.00 | 1,792,900 | 0 |
| 08-Nov-2022 | 146.00 | 148.00 | 144.00 | 144.00 | 2,875,700 | 0 |
| 07-Nov-2022 | 143.00 | 148.00 | 141.00 | 146.00 | 7,975,600 | 0 |
| 04-Nov-2022 | 143.00 | 144.00 | 142.00 | 143.00 | 418,000 | 0 |
| 03-Nov-2022 | 145.00 | 145.00 | 141.00 | 144.00 | 918,300 | 0 |
| 02-Nov-2022 | 145.00 | 147.00 | 144.00 | 145.00 | 2,013,300 | 0 |
| 01-Nov-2022 | 143.00 | 145.00 | 143.00 | 144.00 | 1,841,600 | 0 |
| 31-Oct-2022 | 142.00 | 144.00 | 141.00 | 143.00 | 1,355,100 | 0 |
| 28-Oct-2022 | 142.00 | 142.00 | 140.00 | 140.00 | 2,280,400 | 0 |
| 27-Oct-2022 | 142.00 | 143.00 | 141.00 | 141.00 | 1,812,800 | 0 |
| 26-Oct-2022 | 142.00 | 144.00 | 141.00 | 142.00 | 1,977,500 | 0 |
| 25-Oct-2022 | 141.00 | 142.00 | 140.00 | 141.00 | 1,967,200 | 0 |
| 24-Oct-2022 | 141.00 | 143.00 | 140.00 | 140.00 | 1,946,900 | 0 |
| 21-Oct-2022 | 140.00 | 142.00 | 140.00 | 141.00 | 1,259,200 | 0 |
| 20-Oct-2022 | 140.00 | 142.00 | 140.00 | 140.00 | 7,436,300 | 0 |
| 19-Oct-2022 | 138.00 | 142.00 | 138.00 | 140.00 | 7,402,800 | 0 |
| 18-Oct-2022 | 142.00 | 142.00 | 138.00 | 138.00 | 6,176,700 | 0 |
| 17-Oct-2022 | 145.00 | 145.00 | 141.00 | 142.00 | 6,016,000 | 0 |
| 14-Oct-2022 | 147.00 | 147.00 | 145.00 | 146.00 | 5,623,800 | 0 |
| 13-Oct-2022 | 149.00 | 149.00 | 144.00 | 145.00 | 5,871,000 | 0 |
| 12-Oct-2022 | 150.00 | 151.00 | 148.00 | 149.00 | 5,503,300 | 0 |
| 11-Oct-2022 | 148.00 | 153.00 | 148.00 | 150.00 | 7,425,300 | 0 |
| 10-Oct-2022 | 149.00 | 151.00 | 147.00 | 148.00 | 5,541,700 | 0 |
| 07-Oct-2022 | 151.00 | 152.00 | 150.00 | 150.00 | 5,590,200 | 0 |
| 06-Oct-2022 | 151.00 | 153.00 | 150.00 | 150.00 | 6,722,000 | 0 |
| 05-Oct-2022 | 151.00 | 153.00 | 151.00 | 151.00 | 7,272,100 | 0 |
| 04-Oct-2022 | 151.00 | 152.00 | 150.00 | 151.00 | 6,824,200 | 0 |
| 03-Oct-2022 | 147.00 | 152.00 | 147.00 | 150.00 | 5,638,500 | 0 |
| 30-Sep-2022 | 150.00 | 150.00 | 142.00 | 147.00 | 6,027,900 | 0 |
| 29-Sep-2022 | 153.00 | 159.00 | 150.00 | 150.00 | 11,900,900 | 0 |
| 28-Sep-2022 | 153.00 | 154.00 | 151.00 | 152.00 | 6,959,400 | 0 |
| 27-Sep-2022 | 154.00 | 156.00 | 150.00 | 153.00 | 5,437,900 | 0 |
| 26-Sep-2022 | 160.00 | 160.00 | 153.00 | 155.00 | 5,435,300 | 0 |
| 23-Sep-2022 | 160.00 | 161.00 | 157.00 | 160.00 | 6,190,600 | 0 |
| 22-Sep-2022 | 156.00 | 160.00 | 155.00 | 160.00 | 6,768,000 | 0 |
| 21-Sep-2022 | 159.00 | 159.00 | 154.00 | 156.00 | 5,574,900 | 0 |
| 20-Sep-2022 | 160.00 | 162.00 | 159.00 | 159.00 | 6,627,600 | 0 |
| 19-Sep-2022 | 162.00 | 163.00 | 159.00 | 160.00 | 5,473,800 | 0 |
| 16-Sep-2022 | 168.00 | 170.00 | 158.00 | 162.00 | 18,135,500 | 0 |
| 15-Sep-2022 | 166.00 | 173.00 | 165.00 | 167.00 | 17,662,300 | 0 |
| 14-Sep-2022 | 166.00 | 169.00 | 164.00 | 166.00 | 6,256,400 | 0 |
| 13-Sep-2022 | 162.00 | 168.00 | 162.00 | 168.00 | 11,188,100 | 0 |
| 12-Sep-2022 | 162.00 | 164.00 | 160.00 | 162.00 | 6,599,400 | 0 |
| 09-Sep-2022 | 164.00 | 164.00 | 162.00 | 162.00 | 6,411,200 | 0 |
| 08-Sep-2022 | 160.00 | 167.00 | 160.00 | 163.00 | 9,666,100 | 0 |
| 07-Sep-2022 | 163.00 | 164.00 | 160.00 | 161.00 | 5,450,600 | 0 |
| 06-Sep-2022 | 165.00 | 166.00 | 162.00 | 163.00 | 6,782,600 | 0 |
| 05-Sep-2022 | 162.00 | 166.00 | 160.00 | 165.00 | 7,690,300 | 0 |
| 02-Sep-2022 | 162.00 | 167.00 | 160.00 | 163.00 | 8,076,000 | 0 |
| 01-Sep-2022 | 163.00 | 167.00 | 160.00 | 161.00 | 7,682,700 | 0 |
| 31-Aug-2022 | 152.00 | 170.00 | 152.00 | 162.00 | 12,217,300 | 0 |
| 30-Aug-2022 | 156.00 | 163.00 | 156.00 | 162.00 | 11,196,000 | 0 |
| 29-Aug-2022 | 158.00 | 158.00 | 155.00 | 156.00 | 5,640,600 | 0 |
| 26-Aug-2022 | 159.00 | 160.00 | 157.00 | 158.00 | 6,844,400 | 0 |
| 25-Aug-2022 | 159.00 | 159.00 | 155.00 | 158.00 | 5,621,700 | 0 |
| 24-Aug-2022 | 156.00 | 163.00 | 156.00 | 158.00 | 6,472,000 | 0 |
| 23-Aug-2022 | 154.00 | 157.00 | 154.00 | 156.00 | 7,120,700 | 0 |
| 22-Aug-2022 | 160.00 | 160.00 | 154.00 | 154.00 | 5,525,000 | 0 |
| 19-Aug-2022 | 161.00 | 162.00 | 158.00 | 159.00 | 5,530,200 | 0 |
| 18-Aug-2022 | 159.00 | 162.00 | 158.00 | 161.00 | 6,395,400 | 0 |
| 16-Aug-2022 | 160.00 | 162.00 | 158.00 | 160.00 | 6,502,100 | 0 |
| 15-Aug-2022 | 161.00 | 165.00 | 159.00 | 160.00 | 7,352,300 | 0 |
| 12-Aug-2022 | 154.00 | 162.00 | 154.00 | 159.00 | 7,432,000 | 0 |
| 11-Aug-2022 | 154.00 | 156.00 | 153.00 | 154.00 | 7,015,100 | 0 |