| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 182.00 | 182.00 | 176.00 | 176.00 | 42,100 | 0 |
| 28-Dec-2022 | 182.00 | 183.00 | 180.00 | 180.00 | 6,800 | 0 |
| 27-Dec-2022 | 179.00 | 182.00 | 176.00 | 182.00 | 92,900 | 0 |
| 26-Dec-2022 | 184.00 | 187.00 | 176.00 | 179.00 | 63,500 | 0 |
| 23-Dec-2022 | 183.00 | 187.00 | 183.00 | 184.00 | 69,800 | 0 |
| 22-Dec-2022 | 179.00 | 184.00 | 177.00 | 183.00 | 25,400 | 0 |
| 21-Dec-2022 | 187.00 | 187.00 | 179.00 | 179.00 | 36,200 | 0 |
| 20-Dec-2022 | 176.00 | 182.00 | 176.00 | 179.00 | 119,500 | 0 |
| 19-Dec-2022 | 175.00 | 180.00 | 175.00 | 175.00 | 27,200 | 0 |
| 16-Dec-2022 | 179.00 | 179.00 | 174.00 | 174.00 | 74,700 | 0 |
| 15-Dec-2022 | 174.00 | 190.00 | 174.00 | 176.00 | 90,500 | 0 |
| 14-Dec-2022 | 178.00 | 179.00 | 173.00 | 174.00 | 116,300 | 0 |
| 13-Dec-2022 | 184.00 | 188.00 | 173.00 | 178.00 | 77,000 | 0 |
| 12-Dec-2022 | 182.00 | 191.00 | 180.00 | 184.00 | 160,800 | 0 |
| 09-Dec-2022 | 194.00 | 194.00 | 181.00 | 181.00 | 544,600 | 0 |
| 08-Dec-2022 | 208.00 | 208.00 | 194.00 | 194.00 | 346,000 | 0 |
| 07-Dec-2022 | 212.00 | 212.00 | 196.00 | 208.00 | 280,400 | 0 |
| 06-Dec-2022 | 218.00 | 220.00 | 204.00 | 210.00 | 445,700 | 0 |
| 05-Dec-2022 | 200.00 | 220.00 | 186.00 | 218.00 | 992,900 | 0 |
| 02-Dec-2022 | 208.00 | 212.00 | 200.00 | 200.00 | 524,300 | 0 |
| 01-Dec-2022 | 228.00 | 230.00 | 214.00 | 214.00 | 859,400 | 0 |
| 30-Nov-2022 | 232.00 | 236.00 | 222.00 | 230.00 | 582,700 | 0 |
| 29-Nov-2022 | 230.00 | 234.00 | 224.00 | 232.00 | 586,200 | 0 |
| 28-Nov-2022 | 230.00 | 236.00 | 228.00 | 234.00 | 260,900 | 0 |
| 25-Nov-2022 | 234.00 | 250.00 | 224.00 | 236.00 | 599,700 | 0 |
| 24-Nov-2022 | 228.00 | 240.00 | 220.00 | 234.00 | 697,000 | 0 |
| 23-Nov-2022 | 210.00 | 236.00 | 210.00 | 228.00 | 2,421,800 | 0 |
| 22-Nov-2022 | 240.00 | 290.00 | 224.00 | 224.00 | 11,786,500 | 0 |
| 21-Nov-2022 | 236.00 | 252.00 | 236.00 | 240.00 | 1,805,600 | 0 |
| 18-Nov-2022 | 264.00 | 264.00 | 252.00 | 252.00 | 958,000 | 0 |
| 17-Nov-2022 | 290.00 | 300.00 | 270.00 | 270.00 | 8,496,600 | 0 |
| 16-Nov-2022 | 308.00 | 318.00 | 290.00 | 290.00 | 4,352,400 | 0 |
| 15-Nov-2022 | 328.00 | 348.00 | 306.00 | 310.00 | 14,184,600 | 0 |
| 14-Nov-2022 | 350.00 | 350.00 | 328.00 | 328.00 | 329,500 | 0 |
| 11-Nov-2022 | 368.00 | 388.00 | 346.00 | 352.00 | 5,394,100 | 0 |
| 10-Nov-2022 | 380.00 | 380.00 | 354.00 | 370.00 | 350,500 | 0 |
| 09-Nov-2022 | 394.00 | 404.00 | 376.00 | 380.00 | 344,500 | 0 |
| 08-Nov-2022 | 402.00 | 412.00 | 392.00 | 404.00 | 97,300 | 0 |
| 07-Nov-2022 | 420.00 | 430.00 | 400.00 | 400.00 | 223,800 | 0 |
| 04-Nov-2022 | 420.00 | 430.00 | 418.00 | 430.00 | 47,900 | 0 |
| 03-Nov-2022 | 412.00 | 420.00 | 402.00 | 420.00 | 8,400 | 0 |
| 02-Nov-2022 | 404.00 | 414.00 | 404.00 | 410.00 | 42,500 | 0 |
| 01-Nov-2022 | 402.00 | 410.00 | 388.00 | 402.00 | 82,900 | 0 |
| 31-Oct-2022 | 430.00 | 430.00 | 400.00 | 402.00 | 166,800 | 0 |
| 28-Oct-2022 | 408.00 | 430.00 | 394.00 | 430.00 | 258,400 | 0 |
| 27-Oct-2022 | 400.00 | 430.00 | 392.00 | 408.00 | 47,300 | 0 |
| 26-Oct-2022 | 400.00 | 404.00 | 388.00 | 404.00 | 26,500 | 0 |
| 25-Oct-2022 | 392.00 | 402.00 | 374.00 | 400.00 | 130,600 | 0 |
| 24-Oct-2022 | 386.00 | 392.00 | 370.00 | 392.00 | 109,000 | 0 |
| 21-Oct-2022 | 416.00 | 418.00 | 392.00 | 392.00 | 326,900 | 0 |
| 20-Oct-2022 | 416.00 | 420.00 | 394.00 | 420.00 | 291,100 | 0 |
| 19-Oct-2022 | 426.00 | 426.00 | 398.00 | 420.00 | 302,400 | 0 |
| 18-Oct-2022 | 428.00 | 428.00 | 410.00 | 426.00 | 81,000 | 0 |
| 17-Oct-2022 | 398.00 | 428.00 | 396.00 | 428.00 | 363,600 | 0 |
| 14-Oct-2022 | 396.00 | 430.00 | 388.00 | 424.00 | 249,800 | 0 |
| 13-Oct-2022 | 418.00 | 418.00 | 400.00 | 416.00 | 429,300 | 0 |
| 12-Oct-2022 | 396.00 | 428.00 | 372.00 | 416.00 | 410,300 | 0 |
| 11-Oct-2022 | 412.00 | 428.00 | 400.00 | 400.00 | 406,200 | 0 |
| 10-Oct-2022 | 404.00 | 428.00 | 398.00 | 428.00 | 257,600 | 0 |
| 07-Oct-2022 | 428.00 | 434.00 | 400.00 | 426.00 | 361,300 | 0 |
| 06-Oct-2022 | 428.00 | 436.00 | 400.00 | 430.00 | 241,500 | 0 |
| 05-Oct-2022 | 428.00 | 474.00 | 414.00 | 430.00 | 369,100 | 0 |
| 04-Oct-2022 | 430.00 | 434.00 | 410.00 | 428.00 | 193,100 | 0 |
| 03-Oct-2022 | 444.00 | 444.00 | 420.00 | 434.00 | 101,200 | 0 |
| 30-Sep-2022 | 428.00 | 450.00 | 428.00 | 442.00 | 1,296,400 | 0 |
| 29-Sep-2022 | 444.00 | 444.00 | 416.00 | 440.00 | 1,967,500 | 0 |
| 28-Sep-2022 | 428.00 | 446.00 | 420.00 | 446.00 | 496,900 | 0 |
| 27-Sep-2022 | 424.00 | 436.00 | 410.00 | 428.00 | 2,126,300 | 0 |
| 26-Sep-2022 | 414.00 | 440.00 | 398.00 | 424.00 | 162,800 | 0 |
| 23-Sep-2022 | 390.00 | 440.00 | 384.00 | 414.00 | 630,000 | 0 |
| 22-Sep-2022 | 388.00 | 390.00 | 378.00 | 390.00 | 124,900 | 0 |
| 21-Sep-2022 | 386.00 | 390.00 | 376.00 | 388.00 | 139,100 | 0 |
| 20-Sep-2022 | 360.00 | 384.00 | 356.00 | 384.00 | 2,668,100 | 0 |
| 19-Sep-2022 | 376.00 | 386.00 | 364.00 | 378.00 | 365,600 | 0 |
| 16-Sep-2022 | 360.00 | 388.00 | 360.00 | 382.00 | 694,300 | 0 |
| 15-Sep-2022 | 348.00 | 362.00 | 342.00 | 360.00 | 3,167,600 | 0 |
| 14-Sep-2022 | 358.00 | 370.00 | 346.00 | 360.00 | 309,200 | 0 |
| 13-Sep-2022 | 350.00 | 354.00 | 334.00 | 354.00 | 1,784,300 | 0 |
| 12-Sep-2022 | 346.00 | 350.00 | 320.00 | 344.00 | 168,500 | 0 |
| 09-Sep-2022 | 364.00 | 388.00 | 340.00 | 340.00 | 1,780,900 | 0 |
| 08-Sep-2022 | 368.00 | 370.00 | 350.00 | 364.00 | 201,600 | 0 |
| 07-Sep-2022 | 368.00 | 376.00 | 356.00 | 368.00 | 150,600 | 0 |
| 06-Sep-2022 | 364.00 | 372.00 | 360.00 | 360.00 | 10,700 | 0 |
| 05-Sep-2022 | 364.00 | 378.00 | 354.00 | 364.00 | 121,200 | 0 |
| 02-Sep-2022 | 360.00 | 376.00 | 360.00 | 370.00 | 46,600 | 0 |
| 01-Sep-2022 | 364.00 | 380.00 | 350.00 | 376.00 | 139,600 | 0 |
| 31-Aug-2022 | 378.00 | 384.00 | 352.00 | 364.00 | 409,300 | 0 |
| 30-Aug-2022 | 396.00 | 398.00 | 370.00 | 378.00 | 591,400 | 0 |
| 29-Aug-2022 | 420.00 | 420.00 | 392.00 | 396.00 | 287,600 | 0 |
| 26-Aug-2022 | 408.00 | 428.00 | 382.00 | 420.00 | 487,900 | 0 |
| 25-Aug-2022 | 440.00 | 440.00 | 408.00 | 408.00 | 367,500 | 0 |
| 24-Aug-2022 | 398.00 | 440.00 | 388.00 | 438.00 | 367,600 | 0 |
| 23-Aug-2022 | 396.00 | 404.00 | 390.00 | 400.00 | 17,900 | 0 |
| 22-Aug-2022 | 394.00 | 404.00 | 388.00 | 400.00 | 31,300 | 0 |
| 19-Aug-2022 | 396.00 | 400.00 | 380.00 | 392.00 | 271,500 | 0 |
| 18-Aug-2022 | 410.00 | 426.00 | 396.00 | 396.00 | 638,100 | 0 |
| 16-Aug-2022 | 436.00 | 446.00 | 406.00 | 424.00 | 697,100 | 0 |
| 15-Aug-2022 | 436.00 | 450.00 | 426.00 | 436.00 | 325,300 | 0 |
| 12-Aug-2022 | 440.00 | 446.00 | 430.00 | 444.00 | 57,400 | 0 |
| 11-Aug-2022 | 430.00 | 446.00 | 420.00 | 440.00 | 132,500 | 0 |