| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 278.00 | 280.00 | 268.00 | 280.00 | 5,900 | 0 |
| 28-Dec-2022 | 270.00 | 278.00 | 270.00 | 278.00 | 18,500 | 0 |
| 27-Dec-2022 | 278.00 | 278.00 | 274.00 | 274.00 | 34,300 | 0 |
| 26-Dec-2022 | 272.00 | 276.00 | 272.00 | 274.00 | 4,100 | 0 |
| 23-Dec-2022 | 260.00 | 272.00 | 260.00 | 260.00 | 21,900 | 0 |
| 22-Dec-2022 | 298.00 | 298.00 | 278.00 | 278.00 | 28,500 | 0 |
| 21-Dec-2022 | 300.00 | 320.00 | 298.00 | 298.00 | 41,400 | 0 |
| 20-Dec-2022 | 250.00 | 320.00 | 240.00 | 320.00 | 115,300 | 0 |
| 19-Dec-2022 | 244.00 | 256.00 | 242.00 | 256.00 | 6,600 | 0 |
| 16-Dec-2022 | 254.00 | 254.00 | 244.00 | 246.00 | 1,800 | 0 |
| 15-Dec-2022 | 244.00 | 254.00 | 244.00 | 254.00 | 11,700 | 0 |
| 14-Dec-2022 | 246.00 | 252.00 | 242.00 | 244.00 | 15,800 | 0 |
| 13-Dec-2022 | 258.00 | 258.00 | 244.00 | 246.00 | 8,300 | 0 |
| 12-Dec-2022 | 248.00 | 272.00 | 242.00 | 248.00 | 22,500 | 0 |
| 09-Dec-2022 | 246.00 | 270.00 | 246.00 | 246.00 | 42,400 | 0 |
| 08-Dec-2022 | 278.00 | 278.00 | 264.00 | 264.00 | 1,500 | 0 |
| 07-Dec-2022 | 302.00 | 302.00 | 282.00 | 282.00 | 12,800 | 0 |
| 06-Dec-2022 | 252.00 | 304.00 | 242.00 | 302.00 | 45,000 | 0 |
| 05-Dec-2022 | 252.00 | 252.00 | 252.00 | 252.00 | 1,100 | 0 |
| 02-Dec-2022 | 260.00 | 262.00 | 248.00 | 252.00 | 10,900 | 0 |
| 01-Dec-2022 | 258.00 | 258.00 | 256.00 | 256.00 | 700 | 0 |
| 30-Nov-2022 | 254.00 | 266.00 | 242.00 | 242.00 | 4,600 | 0 |
| 29-Nov-2022 | 252.00 | 260.00 | 250.00 | 254.00 | 2,900 | 0 |
| 28-Nov-2022 | 274.00 | 274.00 | 248.00 | 252.00 | 32,100 | 0 |
| 25-Nov-2022 | 284.00 | 300.00 | 266.00 | 266.00 | 56,500 | 0 |
| 24-Nov-2022 | 306.00 | 306.00 | 286.00 | 286.00 | 15,300 | 0 |
| 23-Nov-2022 | 270.00 | 320.00 | 264.00 | 306.00 | 51,300 | 0 |
| 22-Nov-2022 | 264.00 | 272.00 | 264.00 | 272.00 | 500 | 0 |
| 21-Nov-2022 | 264.00 | 264.00 | 264.00 | 264.00 | 0 | 0 |
| 18-Nov-2022 | 266.00 | 266.00 | 264.00 | 264.00 | 700 | 0 |
| 17-Nov-2022 | 272.00 | 272.00 | 270.00 | 270.00 | 200 | 0 |
| 16-Nov-2022 | 260.00 | 280.00 | 260.00 | 264.00 | 13,800 | 0 |
| 15-Nov-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 700 | 0 |
| 14-Nov-2022 | 272.00 | 278.00 | 260.00 | 260.00 | 3,100 | 0 |
| 11-Nov-2022 | 260.00 | 270.00 | 254.00 | 270.00 | 6,500 | 0 |
| 10-Nov-2022 | 266.00 | 266.00 | 262.00 | 262.00 | 2,000 | 0 |
| 09-Nov-2022 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 08-Nov-2022 | 268.00 | 268.00 | 268.00 | 268.00 | 0 | 0 |
| 07-Nov-2022 | 256.00 | 268.00 | 256.00 | 268.00 | 2,700 | 0 |
| 04-Nov-2022 | 266.00 | 268.00 | 254.00 | 256.00 | 10,400 | 0 |
| 03-Nov-2022 | 250.00 | 266.00 | 248.00 | 252.00 | 4,100 | 0 |
| 02-Nov-2022 | 246.00 | 268.00 | 246.00 | 264.00 | 5,400 | 0 |
| 01-Nov-2022 | 278.00 | 280.00 | 262.00 | 262.00 | 29,200 | 0 |
| 31-Oct-2022 | 272.00 | 288.00 | 270.00 | 280.00 | 9,300 | 0 |
| 28-Oct-2022 | 274.00 | 274.00 | 256.00 | 268.00 | 4,000 | 0 |
| 27-Oct-2022 | 252.00 | 278.00 | 252.00 | 260.00 | 8,900 | 0 |
| 26-Oct-2022 | 254.00 | 270.00 | 250.00 | 270.00 | 9,000 | 0 |
| 25-Oct-2022 | 264.00 | 272.00 | 250.00 | 250.00 | 8,500 | 0 |
| 24-Oct-2022 | 264.00 | 268.00 | 250.00 | 268.00 | 3,300 | 0 |
| 21-Oct-2022 | 252.00 | 272.00 | 250.00 | 266.00 | 4,600 | 0 |
| 20-Oct-2022 | 254.00 | 260.00 | 254.00 | 258.00 | 4,400 | 0 |
| 19-Oct-2022 | 246.00 | 264.00 | 246.00 | 264.00 | 2,000 | 0 |
| 18-Oct-2022 | 258.00 | 264.00 | 250.00 | 250.00 | 6,800 | 0 |
| 17-Oct-2022 | 248.00 | 248.00 | 248.00 | 248.00 | 10,500 | 0 |
| 14-Oct-2022 | 272.00 | 272.00 | 248.00 | 250.00 | 16,400 | 0 |
| 13-Oct-2022 | 252.00 | 262.00 | 248.00 | 248.00 | 37,400 | 0 |
| 12-Oct-2022 | 266.00 | 266.00 | 266.00 | 266.00 | 1,800 | 0 |
| 11-Oct-2022 | 262.00 | 278.00 | 262.00 | 266.00 | 26,000 | 0 |
| 10-Oct-2022 | 268.00 | 270.00 | 252.00 | 252.00 | 51,200 | 0 |
| 07-Oct-2022 | 278.00 | 278.00 | 246.00 | 270.00 | 28,100 | 0 |
| 06-Oct-2022 | 256.00 | 264.00 | 252.00 | 264.00 | 7,000 | 0 |
| 05-Oct-2022 | 258.00 | 258.00 | 258.00 | 258.00 | 0 | 0 |
| 04-Oct-2022 | 268.00 | 268.00 | 250.00 | 258.00 | 38,400 | 0 |
| 03-Oct-2022 | 266.00 | 268.00 | 264.00 | 268.00 | 6,600 | 0 |
| 30-Sep-2022 | 268.00 | 268.00 | 268.00 | 268.00 | 500 | 0 |
| 29-Sep-2022 | 264.00 | 272.00 | 264.00 | 272.00 | 14,600 | 0 |
| 28-Sep-2022 | 270.00 | 270.00 | 268.00 | 270.00 | 16,400 | 0 |
| 27-Sep-2022 | 264.00 | 264.00 | 264.00 | 264.00 | 100 | 0 |
| 26-Sep-2022 | 266.00 | 266.00 | 264.00 | 264.00 | 700 | 0 |
| 23-Sep-2022 | 276.00 | 284.00 | 258.00 | 262.00 | 34,900 | 0 |
| 22-Sep-2022 | 270.00 | 276.00 | 270.00 | 276.00 | 2,500 | 0 |
| 21-Sep-2022 | 290.00 | 292.00 | 284.00 | 288.00 | 13,300 | 0 |
| 20-Sep-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 0 | 0 |
| 19-Sep-2022 | 288.00 | 288.00 | 284.00 | 284.00 | 17,200 | 0 |
| 16-Sep-2022 | 290.00 | 292.00 | 288.00 | 288.00 | 8,700 | 0 |
| 15-Sep-2022 | 292.00 | 292.00 | 290.00 | 290.00 | 39,800 | 0 |
| 14-Sep-2022 | 298.00 | 300.00 | 292.00 | 292.00 | 2,400 | 0 |
| 13-Sep-2022 | 288.00 | 298.00 | 288.00 | 298.00 | 9,200 | 0 |
| 12-Sep-2022 | 290.00 | 306.00 | 288.00 | 290.00 | 11,700 | 0 |
| 09-Sep-2022 | 284.00 | 292.00 | 284.00 | 290.00 | 6,000 | 0 |
| 08-Sep-2022 | 286.00 | 290.00 | 282.00 | 286.00 | 17,400 | 0 |
| 07-Sep-2022 | 284.00 | 302.00 | 282.00 | 286.00 | 3,700 | 0 |
| 06-Sep-2022 | 290.00 | 290.00 | 280.00 | 280.00 | 23,700 | 0 |
| 05-Sep-2022 | 296.00 | 296.00 | 282.00 | 288.00 | 10,200 | 0 |
| 02-Sep-2022 | 282.00 | 296.00 | 282.00 | 282.00 | 22,400 | 0 |
| 01-Sep-2022 | 292.00 | 292.00 | 280.00 | 282.00 | 49,600 | 0 |
| 31-Aug-2022 | 286.00 | 286.00 | 282.00 | 284.00 | 41,100 | 0 |
| 30-Aug-2022 | 280.00 | 294.00 | 280.00 | 286.00 | 39,800 | 0 |
| 29-Aug-2022 | 284.00 | 284.00 | 282.00 | 282.00 | 26,100 | 0 |
| 26-Aug-2022 | 286.00 | 288.00 | 284.00 | 284.00 | 19,900 | 0 |
| 25-Aug-2022 | 286.00 | 286.00 | 280.00 | 286.00 | 20,400 | 0 |
| 24-Aug-2022 | 282.00 | 282.00 | 278.00 | 278.00 | 45,800 | 0 |
| 23-Aug-2022 | 282.00 | 282.00 | 280.00 | 282.00 | 31,000 | 0 |
| 22-Aug-2022 | 286.00 | 288.00 | 286.00 | 286.00 | 13,000 | 0 |
| 19-Aug-2022 | 278.00 | 288.00 | 278.00 | 286.00 | 46,800 | 0 |
| 18-Aug-2022 | 272.00 | 280.00 | 268.00 | 278.00 | 90,500 | 0 |
| 16-Aug-2022 | 274.00 | 280.00 | 270.00 | 272.00 | 68,600 | 0 |
| 15-Aug-2022 | 270.00 | 284.00 | 268.00 | 280.00 | 38,400 | 0 |
| 12-Aug-2022 | 280.00 | 288.00 | 272.00 | 272.00 | 26,000 | 0 |
| 11-Aug-2022 | 284.00 | 286.00 | 274.00 | 274.00 | 9,200 | 0 |