| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 174.00 | 174.00 | 173.00 | 173.00 | 2,500 | 0 |
| 28-Dec-2022 | 170.00 | 176.00 | 166.00 | 176.00 | 3,700 | 0 |
| 27-Dec-2022 | 176.00 | 176.00 | 166.00 | 167.00 | 100,300 | 0 |
| 26-Dec-2022 | 178.00 | 178.00 | 169.00 | 178.00 | 4,200 | 0 |
| 23-Dec-2022 | 174.00 | 180.00 | 168.00 | 180.00 | 34,400 | 0 |
| 22-Dec-2022 | 173.00 | 180.00 | 170.00 | 180.00 | 5,700 | 0 |
| 21-Dec-2022 | 180.00 | 183.00 | 170.00 | 170.00 | 31,600 | 0 |
| 20-Dec-2022 | 180.00 | 181.00 | 175.00 | 181.00 | 22,000 | 0 |
| 19-Dec-2022 | 186.00 | 186.00 | 185.00 | 185.00 | 2,700 | 0 |
| 16-Dec-2022 | 187.00 | 187.00 | 186.00 | 186.00 | 200 | 0 |
| 15-Dec-2022 | 186.00 | 187.00 | 182.00 | 185.00 | 15,900 | 0 |
| 14-Dec-2022 | 180.00 | 187.00 | 173.00 | 187.00 | 83,300 | 0 |
| 13-Dec-2022 | 175.00 | 180.00 | 175.00 | 180.00 | 33,700 | 0 |
| 12-Dec-2022 | 187.00 | 187.00 | 175.00 | 177.00 | 35,600 | 0 |
| 09-Dec-2022 | 181.00 | 188.00 | 181.00 | 187.00 | 22,300 | 0 |
| 08-Dec-2022 | 194.00 | 194.00 | 180.00 | 181.00 | 26,900 | 0 |
| 07-Dec-2022 | 194.00 | 194.00 | 187.00 | 191.00 | 26,400 | 0 |
| 06-Dec-2022 | 198.00 | 200.00 | 188.00 | 191.00 | 86,600 | 0 |
| 05-Dec-2022 | 195.00 | 200.00 | 193.00 | 193.00 | 75,500 | 0 |
| 02-Dec-2022 | 200.00 | 206.00 | 193.00 | 195.00 | 393,800 | 0 |
| 01-Dec-2022 | 198.00 | 206.00 | 191.00 | 200.00 | 102,800 | 0 |
| 30-Nov-2022 | 208.00 | 222.00 | 196.00 | 197.00 | 167,900 | 0 |
| 29-Nov-2022 | 210.00 | 210.00 | 198.00 | 198.00 | 236,600 | 0 |
| 28-Nov-2022 | 214.00 | 216.00 | 202.00 | 212.00 | 44,200 | 0 |
| 25-Nov-2022 | 214.00 | 214.00 | 204.00 | 206.00 | 139,400 | 0 |
| 24-Nov-2022 | 210.00 | 216.00 | 206.00 | 214.00 | 55,300 | 0 |
| 23-Nov-2022 | 208.00 | 216.00 | 202.00 | 216.00 | 227,300 | 0 |
| 22-Nov-2022 | 210.00 | 210.00 | 208.00 | 208.00 | 211,800 | 0 |
| 21-Nov-2022 | 214.00 | 214.00 | 212.00 | 212.00 | 10,800 | 0 |
| 18-Nov-2022 | 214.00 | 214.00 | 210.00 | 210.00 | 1,000 | 0 |
| 17-Nov-2022 | 216.00 | 216.00 | 208.00 | 210.00 | 16,700 | 0 |
| 16-Nov-2022 | 206.00 | 216.00 | 206.00 | 210.00 | 183,400 | 0 |
| 15-Nov-2022 | 206.00 | 208.00 | 199.00 | 208.00 | 11,800 | 0 |
| 14-Nov-2022 | 208.00 | 208.00 | 204.00 | 208.00 | 4,900 | 0 |
| 11-Nov-2022 | 208.00 | 208.00 | 202.00 | 208.00 | 3,800 | 0 |
| 10-Nov-2022 | 204.00 | 210.00 | 200.00 | 206.00 | 46,000 | 0 |
| 09-Nov-2022 | 254.00 | 254.00 | 200.00 | 204.00 | 41,000 | 0 |
| 08-Nov-2022 | 212.00 | 214.00 | 202.00 | 206.00 | 1,025,400 | 0 |
| 07-Nov-2022 | 210.00 | 216.00 | 206.00 | 206.00 | 101,200 | 0 |
| 04-Nov-2022 | 212.00 | 218.00 | 208.00 | 210.00 | 11,300 | 0 |
| 03-Nov-2022 | 208.00 | 234.00 | 202.00 | 212.00 | 397,800 | 0 |
| 02-Nov-2022 | 210.00 | 210.00 | 200.00 | 202.00 | 82,700 | 0 |
| 01-Nov-2022 | 218.00 | 218.00 | 206.00 | 206.00 | 83,500 | 0 |
| 31-Oct-2022 | 208.00 | 242.00 | 208.00 | 212.00 | 180,500 | 0 |
| 28-Oct-2022 | 199.00 | 238.00 | 198.00 | 208.00 | 1,028,800 | 0 |
| 27-Oct-2022 | 202.00 | 202.00 | 197.00 | 199.00 | 63,600 | 0 |
| 26-Oct-2022 | 206.00 | 208.00 | 206.00 | 206.00 | 4,700 | 0 |
| 25-Oct-2022 | 206.00 | 206.00 | 199.00 | 199.00 | 13,200 | 0 |
| 24-Oct-2022 | 204.00 | 210.00 | 200.00 | 208.00 | 39,000 | 0 |
| 21-Oct-2022 | 204.00 | 208.00 | 196.00 | 206.00 | 99,300 | 0 |
| 20-Oct-2022 | 206.00 | 206.00 | 202.00 | 204.00 | 4,900 | 0 |
| 19-Oct-2022 | 206.00 | 206.00 | 200.00 | 204.00 | 2,900 | 0 |
| 18-Oct-2022 | 202.00 | 208.00 | 198.00 | 204.00 | 4,100 | 0 |
| 17-Oct-2022 | 200.00 | 208.00 | 194.00 | 200.00 | 112,000 | 0 |
| 14-Oct-2022 | 210.00 | 214.00 | 198.00 | 200.00 | 209,400 | 0 |
| 13-Oct-2022 | 212.00 | 220.00 | 210.00 | 210.00 | 63,400 | 0 |
| 12-Oct-2022 | 212.00 | 216.00 | 210.00 | 212.00 | 31,500 | 0 |
| 11-Oct-2022 | 214.00 | 216.00 | 212.00 | 212.00 | 7,500 | 0 |
| 10-Oct-2022 | 208.00 | 222.00 | 200.00 | 210.00 | 123,500 | 0 |
| 07-Oct-2022 | 208.00 | 216.00 | 206.00 | 210.00 | 226,500 | 0 |
| 06-Oct-2022 | 212.00 | 216.00 | 208.00 | 208.00 | 40,600 | 0 |
| 05-Oct-2022 | 208.00 | 220.00 | 208.00 | 208.00 | 90,500 | 0 |
| 04-Oct-2022 | 220.00 | 242.00 | 200.00 | 208.00 | 90,400 | 0 |
| 03-Oct-2022 | 214.00 | 222.00 | 212.00 | 212.00 | 43,500 | 0 |
| 30-Sep-2022 | 218.00 | 234.00 | 212.00 | 212.00 | 69,000 | 0 |
| 29-Sep-2022 | 210.00 | 220.00 | 210.00 | 218.00 | 22,500 | 0 |
| 28-Sep-2022 | 214.00 | 224.00 | 210.00 | 214.00 | 401,500 | 0 |
| 27-Sep-2022 | 214.00 | 216.00 | 202.00 | 214.00 | 62,700 | 0 |
| 26-Sep-2022 | 204.00 | 214.00 | 200.00 | 210.00 | 106,400 | 0 |
| 23-Sep-2022 | 222.00 | 222.00 | 202.00 | 202.00 | 70,200 | 0 |
| 22-Sep-2022 | 218.00 | 222.00 | 214.00 | 216.00 | 61,400 | 0 |
| 21-Sep-2022 | 214.00 | 224.00 | 214.00 | 218.00 | 60,500 | 0 |
| 20-Sep-2022 | 224.00 | 226.00 | 212.00 | 214.00 | 613,400 | 0 |
| 19-Sep-2022 | 228.00 | 228.00 | 214.00 | 218.00 | 378,500 | 0 |
| 16-Sep-2022 | 226.00 | 230.00 | 220.00 | 220.00 | 219,000 | 0 |
| 15-Sep-2022 | 238.00 | 238.00 | 222.00 | 228.00 | 248,000 | 0 |
| 14-Sep-2022 | 226.00 | 246.00 | 226.00 | 228.00 | 340,000 | 0 |
| 13-Sep-2022 | 226.00 | 236.00 | 222.00 | 226.00 | 460,200 | 0 |
| 12-Sep-2022 | 220.00 | 250.00 | 218.00 | 224.00 | 1,218,600 | 0 |
| 09-Sep-2022 | 218.00 | 232.00 | 218.00 | 220.00 | 352,100 | 0 |
| 08-Sep-2022 | 230.00 | 230.00 | 212.00 | 218.00 | 45,900 | 0 |
| 07-Sep-2022 | 220.00 | 246.00 | 218.00 | 220.00 | 249,500 | 0 |
| 06-Sep-2022 | 232.00 | 232.00 | 216.00 | 220.00 | 265,000 | 0 |
| 05-Sep-2022 | 222.00 | 236.00 | 220.00 | 224.00 | 635,100 | 0 |
| 02-Sep-2022 | 230.00 | 238.00 | 218.00 | 222.00 | 119,400 | 0 |
| 01-Sep-2022 | 214.00 | 240.00 | 210.00 | 220.00 | 285,700 | 0 |
| 31-Aug-2022 | 216.00 | 218.00 | 204.00 | 212.00 | 73,800 | 0 |
| 30-Aug-2022 | 220.00 | 232.00 | 212.00 | 216.00 | 161,300 | 0 |
| 29-Aug-2022 | 210.00 | 244.00 | 208.00 | 214.00 | 335,200 | 0 |
| 26-Aug-2022 | 216.00 | 218.00 | 204.00 | 208.00 | 864,600 | 0 |
| 25-Aug-2022 | 230.00 | 240.00 | 216.00 | 218.00 | 278,200 | 0 |
| 24-Aug-2022 | 246.00 | 246.00 | 230.00 | 230.00 | 714,700 | 0 |
| 23-Aug-2022 | 204.00 | 254.00 | 204.00 | 246.00 | 2,994,200 | 0 |
| 22-Aug-2022 | 208.00 | 210.00 | 204.00 | 204.00 | 3,400 | 0 |
| 19-Aug-2022 | 200.00 | 212.00 | 198.00 | 206.00 | 356,800 | 0 |
| 18-Aug-2022 | 200.00 | 212.00 | 200.00 | 202.00 | 11,700 | 0 |
| 16-Aug-2022 | 200.00 | 202.00 | 198.00 | 200.00 | 30,000 | 0 |
| 15-Aug-2022 | 197.00 | 202.00 | 197.00 | 198.00 | 57,700 | 0 |
| 12-Aug-2022 | 200.00 | 200.00 | 197.00 | 197.00 | 24,700 | 0 |
| 11-Aug-2022 | 197.00 | 200.00 | 195.00 | 198.00 | 11,100 | 0 |