| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 105.00 | 112.00 | 98.00 | 98.00 | 52,090,500 | 0 |
| 30-Dec-2022 | 105.00 | 106.00 | 102.00 | 105.00 | 1,205,500 | 0 |
| 29-Dec-2022 | 105.00 | 106.00 | 103.00 | 104.00 | 2,552,500 | 0 |
| 28-Dec-2022 | 108.00 | 108.00 | 105.00 | 105.00 | 990,100 | 0 |
| 27-Dec-2022 | 102.00 | 109.00 | 101.00 | 107.00 | 1,467,500 | 0 |
| 26-Dec-2022 | 109.00 | 110.00 | 106.00 | 107.00 | 1,787,500 | 0 |
| 23-Dec-2022 | 113.00 | 113.00 | 108.00 | 109.00 | 7,730,300 | 0 |
| 22-Dec-2022 | 119.00 | 119.00 | 114.00 | 114.00 | 3,858,900 | 0 |
| 21-Dec-2022 | 112.00 | 121.00 | 110.00 | 116.00 | 12,488,500 | 0 |
| 20-Dec-2022 | 115.00 | 115.00 | 112.00 | 112.00 | 1,499,600 | 0 |
| 19-Dec-2022 | 116.00 | 118.00 | 114.00 | 115.00 | 1,145,100 | 0 |
| 16-Dec-2022 | 119.00 | 120.00 | 116.00 | 116.00 | 2,568,200 | 0 |
| 15-Dec-2022 | 117.00 | 123.00 | 111.00 | 120.00 | 3,249,200 | 0 |
| 14-Dec-2022 | 118.00 | 121.00 | 115.00 | 117.00 | 1,942,300 | 0 |
| 13-Dec-2022 | 120.00 | 120.00 | 117.00 | 117.00 | 2,461,600 | 0 |
| 12-Dec-2022 | 112.00 | 125.00 | 111.00 | 120.00 | 11,160,100 | 0 |
| 09-Dec-2022 | 106.00 | 116.00 | 106.00 | 112.00 | 1,478,200 | 0 |
| 08-Dec-2022 | 103.00 | 114.00 | 103.00 | 111.00 | 2,640,800 | 0 |
| 07-Dec-2022 | 116.00 | 116.00 | 108.00 | 108.00 | 4,189,000 | 0 |
| 06-Dec-2022 | 121.00 | 123.00 | 114.00 | 116.00 | 5,063,300 | 0 |
| 05-Dec-2022 | 126.00 | 126.00 | 121.00 | 122.00 | 2,017,500 | 0 |
| 02-Dec-2022 | 122.00 | 128.00 | 122.00 | 125.00 | 4,863,000 | 0 |
| 01-Dec-2022 | 125.00 | 128.00 | 121.00 | 122.00 | 2,705,500 | 0 |
| 30-Nov-2022 | 127.00 | 128.00 | 124.00 | 124.00 | 3,441,300 | 0 |
| 29-Nov-2022 | 132.00 | 137.00 | 126.00 | 127.00 | 20,150,600 | 0 |
| 28-Nov-2022 | 120.00 | 133.00 | 120.00 | 131.00 | 24,411,300 | 0 |
| 25-Nov-2022 | 121.00 | 128.00 | 120.00 | 122.00 | 6,096,600 | 0 |
| 24-Nov-2022 | 120.00 | 128.00 | 120.00 | 123.00 | 6,147,200 | 0 |
| 23-Nov-2022 | 125.00 | 130.00 | 121.00 | 122.00 | 7,136,300 | 0 |
| 22-Nov-2022 | 118.00 | 136.00 | 118.00 | 129.00 | 43,474,600 | 0 |
| 21-Nov-2022 | 113.00 | 123.00 | 113.00 | 118.00 | 2,156,300 | 0 |
| 18-Nov-2022 | 118.00 | 125.00 | 118.00 | 120.00 | 2,370,600 | 0 |
| 17-Nov-2022 | 128.00 | 131.00 | 124.00 | 124.00 | 4,614,300 | 0 |
| 16-Nov-2022 | 123.00 | 133.00 | 120.00 | 126.00 | 26,066,400 | 0 |
| 15-Nov-2022 | 123.00 | 125.00 | 122.00 | 122.00 | 1,518,400 | 0 |
| 14-Nov-2022 | 122.00 | 129.00 | 122.00 | 123.00 | 5,736,300 | 0 |
| 11-Nov-2022 | 114.00 | 135.00 | 114.00 | 130.00 | 25,927,700 | 0 |
| 10-Nov-2022 | 112.00 | 120.00 | 112.00 | 114.00 | 2,020,700 | 0 |
| 09-Nov-2022 | 117.00 | 126.00 | 117.00 | 118.00 | 2,185,000 | 0 |
| 08-Nov-2022 | 120.00 | 130.00 | 120.00 | 123.00 | 2,892,200 | 0 |
| 07-Nov-2022 | 127.00 | 133.00 | 125.00 | 127.00 | 5,630,500 | 0 |
| 04-Nov-2022 | 129.00 | 135.00 | 122.00 | 125.00 | 7,556,600 | 0 |
| 03-Nov-2022 | 131.00 | 158.00 | 129.00 | 129.00 | 86,962,900 | 0 |
| 02-Nov-2022 | 128.00 | 139.00 | 122.00 | 135.00 | 33,288,100 | 0 |
| 01-Nov-2022 | 110.00 | 133.00 | 110.00 | 131.00 | 46,299,700 | 0 |
| 31-Oct-2022 | 107.00 | 122.00 | 107.00 | 117.00 | 9,632,500 | 0 |
| 28-Oct-2022 | 108.00 | 117.00 | 108.00 | 113.00 | 1,852,300 | 0 |
| 27-Oct-2022 | 113.00 | 123.00 | 112.00 | 115.00 | 13,604,400 | 0 |
| 26-Oct-2022 | 110.00 | 113.00 | 106.00 | 111.00 | 2,038,800 | 0 |
| 25-Oct-2022 | 107.00 | 113.00 | 107.00 | 110.00 | 1,044,000 | 0 |
| 24-Oct-2022 | 109.00 | 112.00 | 106.00 | 106.00 | 1,179,000 | 0 |
| 21-Oct-2022 | 109.00 | 114.00 | 107.00 | 108.00 | 3,198,600 | 0 |
| 20-Oct-2022 | 100.00 | 110.00 | 100.00 | 106.00 | 968,700 | 0 |
| 19-Oct-2022 | 110.00 | 112.00 | 105.00 | 107.00 | 1,104,900 | 0 |
| 18-Oct-2022 | 102.00 | 121.00 | 102.00 | 110.00 | 14,417,300 | 0 |
| 17-Oct-2022 | 109.00 | 109.00 | 101.00 | 101.00 | 2,843,500 | 0 |
| 14-Oct-2022 | 111.00 | 115.00 | 108.00 | 108.00 | 1,101,100 | 0 |
| 13-Oct-2022 | 113.00 | 116.00 | 109.00 | 110.00 | 2,971,200 | 0 |
| 12-Oct-2022 | 120.00 | 124.00 | 112.00 | 113.00 | 4,782,800 | 0 |
| 11-Oct-2022 | 120.00 | 130.00 | 119.00 | 120.00 | 8,342,400 | 0 |
| 10-Oct-2022 | 121.00 | 127.00 | 118.00 | 120.00 | 3,794,500 | 0 |
| 07-Oct-2022 | 125.00 | 133.00 | 119.00 | 122.00 | 8,763,700 | 0 |
| 06-Oct-2022 | 117.00 | 129.00 | 117.00 | 122.00 | 8,441,900 | 0 |
| 05-Oct-2022 | 130.00 | 137.00 | 123.00 | 123.00 | 12,807,100 | 0 |
| 04-Oct-2022 | 135.00 | 136.00 | 128.00 | 129.00 | 5,555,500 | 0 |
| 03-Oct-2022 | 126.00 | 139.00 | 126.00 | 135.00 | 17,360,200 | 0 |
| 30-Sep-2022 | 145.00 | 145.00 | 135.00 | 135.00 | 6,312,800 | 0 |
| 29-Sep-2022 | 155.00 | 164.00 | 142.00 | 145.00 | 30,489,800 | 0 |
| 28-Sep-2022 | 158.00 | 164.00 | 147.00 | 152.00 | 19,192,800 | 0 |
| 27-Sep-2022 | 166.00 | 167.00 | 153.00 | 155.00 | 31,291,000 | 0 |
| 26-Sep-2022 | 144.00 | 170.00 | 139.00 | 164.00 | 62,389,400 | 0 |
| 23-Sep-2022 | 139.00 | 154.00 | 136.00 | 143.00 | 14,644,400 | 0 |
| 22-Sep-2022 | 147.00 | 152.00 | 137.00 | 139.00 | 4,552,400 | 0 |
| 21-Sep-2022 | 149.00 | 156.00 | 145.00 | 147.00 | 8,860,900 | 0 |
| 20-Sep-2022 | 150.00 | 152.00 | 143.00 | 148.00 | 7,783,200 | 0 |
| 19-Sep-2022 | 140.00 | 162.00 | 140.00 | 148.00 | 22,530,300 | 0 |
| 16-Sep-2022 | 145.00 | 152.00 | 140.00 | 140.00 | 9,496,000 | 0 |
| 15-Sep-2022 | 126.00 | 161.00 | 126.00 | 145.00 | 68,361,700 | 0 |
| 14-Sep-2022 | 137.00 | 145.00 | 133.00 | 133.00 | 26,666,100 | 0 |
| 13-Sep-2022 | 109.00 | 147.00 | 107.00 | 142.00 | 76,259,700 | 0 |
| 12-Sep-2022 | 105.00 | 125.00 | 105.00 | 109.00 | 31,650,600 | 0 |
| 09-Sep-2022 | 111.00 | 126.00 | 110.00 | 110.00 | 33,785,800 | 0 |
| 08-Sep-2022 | 132.00 | 132.00 | 118.00 | 118.00 | 5,873,400 | 0 |
| 07-Sep-2022 | 100.00 | 133.00 | 100.00 | 126.00 | 88,844,400 | 0 |
| 06-Sep-2022 | 100.00 | 101.00 | 98.00 | 100.00 | 537,800 | 0 |
| 05-Sep-2022 | 100.00 | 102.00 | 95.00 | 99.00 | 332,200 | 0 |
| 02-Sep-2022 | 105.00 | 105.00 | 99.00 | 100.00 | 851,100 | 0 |
| 01-Sep-2022 | 101.00 | 105.00 | 101.00 | 103.00 | 472,600 | 0 |
| 31-Aug-2022 | 101.00 | 104.00 | 99.00 | 102.00 | 540,900 | 0 |
| 30-Aug-2022 | 98.00 | 117.00 | 98.00 | 100.00 | 6,307,600 | 0 |
| 29-Aug-2022 | 100.00 | 101.00 | 98.00 | 99.00 | 255,600 | 0 |
| 26-Aug-2022 | 99.00 | 102.00 | 98.00 | 99.00 | 430,400 | 0 |
| 25-Aug-2022 | 100.00 | 101.00 | 99.00 | 99.00 | 222,300 | 0 |
| 24-Aug-2022 | 99.00 | 99.00 | 97.00 | 98.00 | 897,900 | 0 |
| 23-Aug-2022 | 100.00 | 101.00 | 99.00 | 100.00 | 61,500 | 0 |
| 22-Aug-2022 | 99.00 | 101.00 | 99.00 | 100.00 | 160,800 | 0 |
| 19-Aug-2022 | 99.00 | 101.00 | 99.00 | 101.00 | 86,900 | 0 |
| 18-Aug-2022 | 100.00 | 101.00 | 98.00 | 99.00 | 498,700 | 0 |
| 16-Aug-2022 | 100.00 | 101.00 | 99.00 | 101.00 | 354,300 | 0 |
| 15-Aug-2022 | 100.00 | 101.00 | 99.00 | 101.00 | 91,800 | 0 |