| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 276.00 | 276.00 | 272.00 | 274.00 | 311,700 | 0 |
| 28-Dec-2022 | 276.00 | 276.00 | 272.00 | 274.00 | 1,357,400 | 0 |
| 27-Dec-2022 | 276.00 | 278.00 | 274.00 | 274.00 | 894,500 | 0 |
| 26-Dec-2022 | 274.00 | 278.00 | 272.00 | 276.00 | 814,100 | 0 |
| 23-Dec-2022 | 274.00 | 276.00 | 274.00 | 276.00 | 412,000 | 0 |
| 22-Dec-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 248,100 | 0 |
| 21-Dec-2022 | 274.00 | 278.00 | 272.00 | 274.00 | 719,300 | 0 |
| 20-Dec-2022 | 276.00 | 276.00 | 274.00 | 274.00 | 89,100 | 0 |
| 19-Dec-2022 | 280.00 | 280.00 | 274.00 | 276.00 | 357,200 | 0 |
| 16-Dec-2022 | 276.00 | 278.00 | 274.00 | 278.00 | 507,700 | 0 |
| 15-Dec-2022 | 278.00 | 278.00 | 276.00 | 278.00 | 427,100 | 0 |
| 14-Dec-2022 | 276.00 | 280.00 | 276.00 | 278.00 | 153,700 | 0 |
| 13-Dec-2022 | 278.00 | 278.00 | 274.00 | 276.00 | 460,800 | 0 |
| 12-Dec-2022 | 274.00 | 278.00 | 272.00 | 278.00 | 819,700 | 0 |
| 09-Dec-2022 | 276.00 | 278.00 | 274.00 | 274.00 | 607,100 | 0 |
| 08-Dec-2022 | 278.00 | 282.00 | 272.00 | 278.00 | 922,700 | 0 |
| 07-Dec-2022 | 276.00 | 282.00 | 274.00 | 278.00 | 1,450,400 | 0 |
| 06-Dec-2022 | 278.00 | 284.00 | 262.00 | 278.00 | 1,284,900 | 0 |
| 05-Dec-2022 | 288.00 | 288.00 | 280.00 | 280.00 | 1,069,400 | 0 |
| 02-Dec-2022 | 284.00 | 286.00 | 284.00 | 286.00 | 1,387,900 | 0 |
| 01-Dec-2022 | 288.00 | 288.00 | 284.00 | 284.00 | 1,410,100 | 0 |
| 30-Nov-2022 | 286.00 | 290.00 | 284.00 | 288.00 | 1,102,400 | 0 |
| 29-Nov-2022 | 286.00 | 290.00 | 286.00 | 286.00 | 1,503,700 | 0 |
| 28-Nov-2022 | 286.00 | 288.00 | 282.00 | 286.00 | 2,043,900 | 0 |
| 25-Nov-2022 | 290.00 | 294.00 | 286.00 | 286.00 | 960,400 | 0 |
| 24-Nov-2022 | 284.00 | 290.00 | 282.00 | 290.00 | 1,988,600 | 0 |
| 23-Nov-2022 | 284.00 | 288.00 | 282.00 | 284.00 | 306,900 | 0 |
| 22-Nov-2022 | 286.00 | 290.00 | 284.00 | 284.00 | 1,059,100 | 0 |
| 21-Nov-2022 | 284.00 | 290.00 | 282.00 | 286.00 | 2,341,200 | 0 |
| 18-Nov-2022 | 282.00 | 284.00 | 280.00 | 284.00 | 350,900 | 0 |
| 17-Nov-2022 | 282.00 | 284.00 | 280.00 | 284.00 | 1,193,000 | 0 |
| 16-Nov-2022 | 282.00 | 284.00 | 280.00 | 282.00 | 581,800 | 0 |
| 15-Nov-2022 | 286.00 | 288.00 | 280.00 | 282.00 | 1,472,900 | 0 |
| 14-Nov-2022 | 286.00 | 290.00 | 280.00 | 286.00 | 913,000 | 0 |
| 11-Nov-2022 | 282.00 | 286.00 | 282.00 | 286.00 | 495,100 | 0 |
| 10-Nov-2022 | 288.00 | 288.00 | 278.00 | 282.00 | 1,848,500 | 0 |
| 09-Nov-2022 | 288.00 | 290.00 | 284.00 | 284.00 | 1,252,700 | 0 |
| 08-Nov-2022 | 292.00 | 296.00 | 288.00 | 288.00 | 1,821,200 | 0 |
| 07-Nov-2022 | 286.00 | 298.00 | 282.00 | 292.00 | 3,025,900 | 0 |
| 04-Nov-2022 | 282.00 | 290.00 | 280.00 | 286.00 | 4,763,200 | 0 |
| 03-Nov-2022 | 286.00 | 286.00 | 280.00 | 282.00 | 2,424,100 | 0 |
| 02-Nov-2022 | 292.00 | 294.00 | 284.00 | 286.00 | 6,034,900 | 0 |
| 01-Nov-2022 | 280.00 | 304.00 | 280.00 | 292.00 | 33,374,500 | 0 |
| 31-Oct-2022 | 278.00 | 280.00 | 270.00 | 280.00 | 1,469,700 | 0 |
| 28-Oct-2022 | 276.00 | 280.00 | 274.00 | 278.00 | 395,000 | 0 |
| 27-Oct-2022 | 278.00 | 280.00 | 272.00 | 274.00 | 952,900 | 0 |
| 26-Oct-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 199,100 | 0 |
| 25-Oct-2022 | 280.00 | 280.00 | 276.00 | 278.00 | 328,100 | 0 |
| 24-Oct-2022 | 276.00 | 280.00 | 276.00 | 280.00 | 524,400 | 0 |
| 21-Oct-2022 | 272.00 | 278.00 | 272.00 | 276.00 | 716,900 | 0 |
| 20-Oct-2022 | 268.00 | 274.00 | 268.00 | 272.00 | 495,000 | 0 |
| 19-Oct-2022 | 270.00 | 272.00 | 268.00 | 268.00 | 245,700 | 0 |
| 18-Oct-2022 | 268.00 | 272.00 | 268.00 | 270.00 | 277,000 | 0 |
| 17-Oct-2022 | 252.00 | 272.00 | 252.00 | 268.00 | 923,000 | 0 |
| 14-Oct-2022 | 274.00 | 274.00 | 270.00 | 270.00 | 1,315,600 | 0 |
| 13-Oct-2022 | 276.00 | 276.00 | 272.00 | 274.00 | 542,300 | 0 |
| 12-Oct-2022 | 276.00 | 278.00 | 272.00 | 276.00 | 889,500 | 0 |
| 11-Oct-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 1,130,300 | 0 |
| 10-Oct-2022 | 278.00 | 280.00 | 276.00 | 278.00 | 416,700 | 0 |
| 07-Oct-2022 | 278.00 | 282.00 | 278.00 | 278.00 | 529,400 | 0 |
| 06-Oct-2022 | 280.00 | 282.00 | 278.00 | 278.00 | 249,900 | 0 |
| 05-Oct-2022 | 280.00 | 282.00 | 278.00 | 280.00 | 242,000 | 0 |
| 04-Oct-2022 | 278.00 | 280.00 | 278.00 | 280.00 | 292,700 | 0 |
| 03-Oct-2022 | 276.00 | 282.00 | 274.00 | 278.00 | 970,000 | 0 |
| 30-Sep-2022 | 278.00 | 282.00 | 270.00 | 274.00 | 2,784,600 | 0 |
| 29-Sep-2022 | 278.00 | 282.00 | 278.00 | 278.00 | 980,600 | 0 |
| 28-Sep-2022 | 282.00 | 282.00 | 278.00 | 278.00 | 1,871,700 | 0 |
| 27-Sep-2022 | 280.00 | 282.00 | 280.00 | 282.00 | 398,700 | 0 |
| 26-Sep-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 1,727,900 | 0 |
| 23-Sep-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 1,147,400 | 0 |
| 22-Sep-2022 | 282.00 | 286.00 | 282.00 | 284.00 | 566,400 | 0 |
| 21-Sep-2022 | 284.00 | 286.00 | 282.00 | 282.00 | 991,900 | 0 |
| 20-Sep-2022 | 284.00 | 284.00 | 282.00 | 284.00 | 704,000 | 0 |
| 19-Sep-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 640,900 | 0 |
| 16-Sep-2022 | 286.00 | 288.00 | 284.00 | 284.00 | 818,600 | 0 |
| 15-Sep-2022 | 288.00 | 288.00 | 276.00 | 286.00 | 4,476,100 | 0 |
| 14-Sep-2022 | 286.00 | 288.00 | 282.00 | 288.00 | 1,084,000 | 0 |
| 13-Sep-2022 | 288.00 | 290.00 | 284.00 | 286.00 | 1,466,200 | 0 |
| 12-Sep-2022 | 286.00 | 294.00 | 284.00 | 286.00 | 2,666,100 | 0 |
| 09-Sep-2022 | 284.00 | 288.00 | 284.00 | 284.00 | 793,900 | 0 |
| 08-Sep-2022 | 286.00 | 288.00 | 282.00 | 284.00 | 1,644,700 | 0 |
| 07-Sep-2022 | 286.00 | 290.00 | 284.00 | 284.00 | 1,791,100 | 0 |
| 06-Sep-2022 | 288.00 | 290.00 | 282.00 | 286.00 | 2,683,100 | 0 |
| 05-Sep-2022 | 290.00 | 294.00 | 286.00 | 290.00 | 1,202,100 | 0 |
| 02-Sep-2022 | 290.00 | 292.00 | 288.00 | 292.00 | 854,800 | 0 |
| 01-Sep-2022 | 292.00 | 292.00 | 288.00 | 290.00 | 721,900 | 0 |
| 31-Aug-2022 | 292.00 | 296.00 | 286.00 | 290.00 | 1,387,500 | 0 |
| 30-Aug-2022 | 288.00 | 314.00 | 282.00 | 290.00 | 24,909,100 | 0 |
| 29-Aug-2022 | 286.00 | 300.00 | 282.00 | 288.00 | 2,013,900 | 0 |
| 26-Aug-2022 | 284.00 | 288.00 | 282.00 | 286.00 | 969,300 | 0 |
| 25-Aug-2022 | 286.00 | 288.00 | 284.00 | 286.00 | 1,051,800 | 0 |
| 24-Aug-2022 | 288.00 | 288.00 | 284.00 | 286.00 | 886,100 | 0 |
| 23-Aug-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 775,900 | 0 |
| 22-Aug-2022 | 288.00 | 290.00 | 286.00 | 290.00 | 1,393,200 | 0 |
| 19-Aug-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 735,400 | 0 |
| 18-Aug-2022 | 286.00 | 288.00 | 284.00 | 288.00 | 336,200 | 0 |
| 16-Aug-2022 | 288.00 | 290.00 | 284.00 | 284.00 | 556,800 | 0 |
| 15-Aug-2022 | 296.00 | 296.00 | 286.00 | 288.00 | 684,200 | 0 |
| 12-Aug-2022 | 284.00 | 294.00 | 284.00 | 290.00 | 1,901,300 | 0 |
| 11-Aug-2022 | 282.00 | 286.00 | 282.00 | 284.00 | 356,900 | 0 |