| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 104.00 | 112.00 | 91.00 | 94.00 | 21,467,800 | 0 |
| 28-Dec-2022 | 94.00 | 99.00 | 94.00 | 97.00 | 5,000,000 | 0 |
| 27-Dec-2022 | 95.00 | 96.00 | 92.00 | 94.00 | 2,718,800 | 0 |
| 26-Dec-2022 | 94.00 | 97.00 | 93.00 | 94.00 | 1,339,900 | 0 |
| 23-Dec-2022 | 96.00 | 98.00 | 94.00 | 94.00 | 2,107,200 | 0 |
| 22-Dec-2022 | 95.00 | 99.00 | 93.00 | 96.00 | 5,115,600 | 0 |
| 21-Dec-2022 | 95.00 | 97.00 | 91.00 | 95.00 | 1,379,800 | 0 |
| 20-Dec-2022 | 96.00 | 96.00 | 94.00 | 95.00 | 2,949,200 | 0 |
| 19-Dec-2022 | 95.00 | 102.00 | 94.00 | 95.00 | 11,709,900 | 0 |
| 16-Dec-2022 | 93.00 | 95.00 | 91.00 | 94.00 | 2,078,400 | 0 |
| 15-Dec-2022 | 97.00 | 97.00 | 91.00 | 93.00 | 4,081,700 | 0 |
| 14-Dec-2022 | 103.00 | 103.00 | 93.00 | 94.00 | 3,040,100 | 0 |
| 13-Dec-2022 | 107.00 | 107.00 | 95.00 | 97.00 | 4,065,100 | 0 |
| 12-Dec-2022 | 108.00 | 108.00 | 99.00 | 100.00 | 596,400 | 0 |
| 09-Dec-2022 | 108.00 | 108.00 | 99.00 | 100.00 | 3,753,800 | 0 |
| 08-Dec-2022 | 106.00 | 106.00 | 96.00 | 102.00 | 9,217,000 | 0 |
| 07-Dec-2022 | 102.00 | 102.00 | 95.00 | 97.00 | 6,235,300 | 0 |
| 06-Dec-2022 | 107.00 | 109.00 | 102.00 | 102.00 | 2,865,600 | 0 |
| 05-Dec-2022 | 105.00 | 108.00 | 99.00 | 108.00 | 4,594,200 | 0 |
| 02-Dec-2022 | 105.00 | 111.00 | 104.00 | 104.00 | 5,517,100 | 0 |
| 01-Dec-2022 | 108.00 | 115.00 | 107.00 | 111.00 | 12,380,300 | 0 |
| 30-Nov-2022 | 114.00 | 118.00 | 112.00 | 115.00 | 5,403,000 | 0 |
| 29-Nov-2022 | 122.00 | 123.00 | 116.00 | 117.00 | 10,510,800 | 0 |
| 28-Nov-2022 | 120.00 | 123.00 | 117.00 | 121.00 | 6,654,600 | 0 |
| 25-Nov-2022 | 121.00 | 123.00 | 118.00 | 120.00 | 5,193,000 | 0 |
| 24-Nov-2022 | 118.00 | 123.00 | 118.00 | 121.00 | 11,026,500 | 0 |
| 23-Nov-2022 | 119.00 | 123.00 | 118.00 | 119.00 | 7,443,500 | 0 |
| 22-Nov-2022 | 123.00 | 127.00 | 117.00 | 119.00 | 12,364,900 | 0 |
| 21-Nov-2022 | 118.00 | 132.00 | 117.00 | 124.00 | 61,978,500 | 0 |
| 18-Nov-2022 | 117.00 | 122.00 | 116.00 | 117.00 | 10,509,300 | 0 |
| 17-Nov-2022 | 118.00 | 120.00 | 116.00 | 117.00 | 4,257,100 | 0 |
| 16-Nov-2022 | 118.00 | 121.00 | 116.00 | 118.00 | 7,905,500 | 0 |
| 15-Nov-2022 | 120.00 | 128.00 | 117.00 | 118.00 | 24,527,700 | 0 |
| 14-Nov-2022 | 124.00 | 126.00 | 120.00 | 120.00 | 4,255,200 | 0 |
| 11-Nov-2022 | 127.00 | 132.00 | 122.00 | 124.00 | 13,464,400 | 0 |
| 10-Nov-2022 | 132.00 | 132.00 | 125.00 | 126.00 | 6,254,000 | 0 |
| 09-Nov-2022 | 133.00 | 135.00 | 129.00 | 130.00 | 10,920,400 | 0 |
| 08-Nov-2022 | 135.00 | 140.00 | 130.00 | 133.00 | 21,068,700 | 0 |
| 07-Nov-2022 | 138.00 | 138.00 | 132.00 | 135.00 | 15,054,200 | 0 |
| 04-Nov-2022 | 135.00 | 153.00 | 129.00 | 136.00 | 109,574,200 | 0 |
| 03-Nov-2022 | 136.00 | 138.00 | 128.00 | 134.00 | 21,984,900 | 0 |
| 02-Nov-2022 | 124.00 | 139.00 | 124.00 | 136.00 | 23,850,400 | 0 |
| 01-Nov-2022 | 144.00 | 149.00 | 133.00 | 133.00 | 102,293,700 | 0 |
| 31-Oct-2022 | 128.00 | 143.00 | 128.00 | 142.00 | 157,355,800 | 0 |
| 28-Oct-2022 | 118.00 | 145.00 | 118.00 | 128.00 | 255,575,600 | 0 |
| 27-Oct-2022 | 124.00 | 126.00 | 116.00 | 119.00 | 29,588,600 | 0 |
| 26-Oct-2022 | 112.00 | 132.00 | 112.00 | 124.00 | 208,220,000 | 0 |
| 25-Oct-2022 | 117.00 | 119.00 | 109.00 | 111.00 | 15,033,100 | 0 |
| 24-Oct-2022 | 130.00 | 136.00 | 109.00 | 116.00 | 105,939,200 | 0 |
| 21-Oct-2022 | 88.00 | 117.00 | 88.00 | 117.00 | 118,835,300 | 0 |
| 20-Oct-2022 | 81.00 | 90.00 | 81.00 | 87.00 | 7,011,300 | 0 |
| 19-Oct-2022 | 90.00 | 93.00 | 87.00 | 87.00 | 7,396,500 | 0 |
| 18-Oct-2022 | 99.00 | 110.00 | 93.00 | 93.00 | 14,350,100 | 0 |
| 17-Oct-2022 | 104.00 | 104.00 | 98.00 | 99.00 | 4,214,300 | 0 |
| 14-Oct-2022 | 107.00 | 108.00 | 104.00 | 105.00 | 2,400,200 | 0 |
| 13-Oct-2022 | 110.00 | 111.00 | 107.00 | 108.00 | 1,904,900 | 0 |
| 12-Oct-2022 | 112.00 | 114.00 | 109.00 | 111.00 | 1,531,600 | 0 |
| 11-Oct-2022 | 117.00 | 118.00 | 112.00 | 112.00 | 4,088,500 | 0 |
| 10-Oct-2022 | 117.00 | 118.00 | 116.00 | 116.00 | 516,600 | 0 |
| 07-Oct-2022 | 118.00 | 118.00 | 116.00 | 118.00 | 1,396,500 | 0 |
| 06-Oct-2022 | 116.00 | 120.00 | 115.00 | 118.00 | 2,426,400 | 0 |
| 05-Oct-2022 | 118.00 | 118.00 | 116.00 | 116.00 | 1,054,900 | 0 |
| 04-Oct-2022 | 118.00 | 119.00 | 116.00 | 117.00 | 3,331,500 | 0 |
| 03-Oct-2022 | 117.00 | 121.00 | 116.00 | 117.00 | 2,409,700 | 0 |
| 30-Sep-2022 | 119.00 | 119.00 | 112.00 | 116.00 | 6,853,600 | 0 |
| 29-Sep-2022 | 121.00 | 122.00 | 119.00 | 119.00 | 4,268,200 | 0 |
| 28-Sep-2022 | 121.00 | 124.00 | 117.00 | 120.00 | 6,181,300 | 0 |
| 27-Sep-2022 | 124.00 | 126.00 | 121.00 | 121.00 | 14,699,700 | 0 |
| 26-Sep-2022 | 120.00 | 140.00 | 119.00 | 122.00 | 101,846,900 | 0 |
| 23-Sep-2022 | 120.00 | 121.00 | 119.00 | 119.00 | 1,092,000 | 0 |
| 22-Sep-2022 | 120.00 | 122.00 | 118.00 | 120.00 | 2,445,400 | 0 |
| 21-Sep-2022 | 119.00 | 121.00 | 117.00 | 120.00 | 3,932,700 | 0 |
| 20-Sep-2022 | 121.00 | 122.00 | 119.00 | 119.00 | 1,617,900 | 0 |
| 19-Sep-2022 | 121.00 | 123.00 | 119.00 | 121.00 | 2,102,300 | 0 |
| 16-Sep-2022 | 123.00 | 124.00 | 119.00 | 121.00 | 5,152,900 | 0 |
| 15-Sep-2022 | 124.00 | 126.00 | 123.00 | 123.00 | 2,098,500 | 0 |
| 14-Sep-2022 | 124.00 | 126.00 | 121.00 | 123.00 | 3,835,800 | 0 |
| 13-Sep-2022 | 124.00 | 127.00 | 123.00 | 124.00 | 3,564,000 | 0 |
| 12-Sep-2022 | 125.00 | 128.00 | 123.00 | 124.00 | 5,157,300 | 0 |
| 09-Sep-2022 | 127.00 | 130.00 | 124.00 | 125.00 | 8,770,700 | 0 |
| 08-Sep-2022 | 125.00 | 129.00 | 123.00 | 125.00 | 6,867,600 | 0 |
| 07-Sep-2022 | 122.00 | 126.00 | 120.00 | 122.00 | 4,221,700 | 0 |
| 06-Sep-2022 | 122.00 | 123.00 | 120.00 | 121.00 | 2,297,700 | 0 |
| 05-Sep-2022 | 120.00 | 124.00 | 119.00 | 121.00 | 2,876,100 | 0 |
| 02-Sep-2022 | 126.00 | 127.00 | 120.00 | 120.00 | 6,635,600 | 0 |
| 01-Sep-2022 | 127.00 | 134.00 | 125.00 | 126.00 | 20,154,200 | 0 |
| 31-Aug-2022 | 119.00 | 129.00 | 118.00 | 126.00 | 19,246,000 | 0 |
| 30-Aug-2022 | 121.00 | 122.00 | 118.00 | 119.00 | 4,599,700 | 0 |
| 29-Aug-2022 | 121.00 | 121.00 | 119.00 | 120.00 | 2,302,700 | 0 |
| 26-Aug-2022 | 121.00 | 124.00 | 120.00 | 121.00 | 4,149,600 | 0 |
| 25-Aug-2022 | 120.00 | 121.00 | 118.00 | 121.00 | 4,101,200 | 0 |
| 24-Aug-2022 | 120.00 | 122.00 | 118.00 | 120.00 | 1,740,600 | 0 |
| 23-Aug-2022 | 120.00 | 122.00 | 118.00 | 120.00 | 2,055,400 | 0 |
| 22-Aug-2022 | 121.00 | 125.00 | 117.00 | 120.00 | 5,645,500 | 0 |
| 19-Aug-2022 | 122.00 | 123.00 | 120.00 | 120.00 | 3,360,000 | 0 |
| 18-Aug-2022 | 121.00 | 123.00 | 120.00 | 122.00 | 3,209,700 | 0 |
| 16-Aug-2022 | 126.00 | 130.00 | 121.00 | 121.00 | 8,672,900 | 0 |
| 15-Aug-2022 | 128.00 | 135.00 | 126.00 | 126.00 | 34,106,200 | 0 |
| 12-Aug-2022 | 115.00 | 128.00 | 114.00 | 126.00 | 31,592,900 | 0 |
| 11-Aug-2022 | 118.00 | 120.00 | 113.00 | 115.00 | 7,295,500 | 0 |