| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 170.00 | 183.00 | 170.00 | 175.00 | 41,200 | 0 |
| 28-Dec-2022 | 169.00 | 181.00 | 169.00 | 180.00 | 100,900 | 0 |
| 27-Dec-2022 | 173.00 | 193.00 | 173.00 | 179.00 | 221,700 | 0 |
| 26-Dec-2022 | 173.00 | 185.00 | 173.00 | 183.00 | 114,300 | 0 |
| 23-Dec-2022 | 163.00 | 189.00 | 163.00 | 183.00 | 669,100 | 0 |
| 22-Dec-2022 | 164.00 | 176.00 | 164.00 | 172.00 | 235,800 | 0 |
| 21-Dec-2022 | 175.00 | 177.00 | 172.00 | 172.00 | 371,000 | 0 |
| 20-Dec-2022 | 179.00 | 179.00 | 172.00 | 177.00 | 2,044,100 | 0 |
| 19-Dec-2022 | 188.00 | 188.00 | 178.00 | 179.00 | 1,673,500 | 0 |
| 16-Dec-2022 | 189.00 | 195.00 | 187.00 | 188.00 | 128,200 | 0 |
| 15-Dec-2022 | 193.00 | 195.00 | 189.00 | 189.00 | 88,900 | 0 |
| 14-Dec-2022 | 194.00 | 197.00 | 190.00 | 190.00 | 279,600 | 0 |
| 13-Dec-2022 | 194.00 | 198.00 | 191.00 | 194.00 | 111,900 | 0 |
| 12-Dec-2022 | 191.00 | 200.00 | 190.00 | 194.00 | 143,700 | 0 |
| 09-Dec-2022 | 193.00 | 202.00 | 186.00 | 191.00 | 371,600 | 0 |
| 08-Dec-2022 | 196.00 | 197.00 | 185.00 | 193.00 | 267,000 | 0 |
| 07-Dec-2022 | 184.00 | 196.00 | 184.00 | 190.00 | 75,000 | 0 |
| 06-Dec-2022 | 189.00 | 200.00 | 189.00 | 193.00 | 123,500 | 0 |
| 05-Dec-2022 | 200.00 | 200.00 | 198.00 | 198.00 | 33,400 | 0 |
| 02-Dec-2022 | 198.00 | 202.00 | 198.00 | 200.00 | 178,700 | 0 |
| 01-Dec-2022 | 195.00 | 204.00 | 195.00 | 198.00 | 86,200 | 0 |
| 30-Nov-2022 | 198.00 | 206.00 | 193.00 | 195.00 | 630,600 | 0 |
| 29-Nov-2022 | 200.00 | 202.00 | 198.00 | 198.00 | 331,900 | 0 |
| 28-Nov-2022 | 193.00 | 204.00 | 193.00 | 200.00 | 73,600 | 0 |
| 25-Nov-2022 | 200.00 | 204.00 | 200.00 | 202.00 | 236,300 | 0 |
| 24-Nov-2022 | 200.00 | 208.00 | 200.00 | 202.00 | 596,800 | 0 |
| 23-Nov-2022 | 206.00 | 208.00 | 202.00 | 206.00 | 105,000 | 0 |
| 22-Nov-2022 | 204.00 | 208.00 | 202.00 | 202.00 | 71,600 | 0 |
| 21-Nov-2022 | 208.00 | 208.00 | 202.00 | 204.00 | 179,200 | 0 |
| 18-Nov-2022 | 200.00 | 206.00 | 200.00 | 202.00 | 212,200 | 0 |
| 17-Nov-2022 | 202.00 | 206.00 | 198.00 | 204.00 | 399,100 | 0 |
| 16-Nov-2022 | 202.00 | 204.00 | 200.00 | 204.00 | 181,700 | 0 |
| 15-Nov-2022 | 206.00 | 208.00 | 200.00 | 202.00 | 598,300 | 0 |
| 14-Nov-2022 | 208.00 | 210.00 | 204.00 | 206.00 | 287,100 | 0 |
| 11-Nov-2022 | 206.00 | 210.00 | 202.00 | 208.00 | 484,900 | 0 |
| 10-Nov-2022 | 208.00 | 210.00 | 204.00 | 206.00 | 232,300 | 0 |
| 09-Nov-2022 | 212.00 | 212.00 | 206.00 | 206.00 | 234,500 | 0 |
| 08-Nov-2022 | 212.00 | 214.00 | 204.00 | 210.00 | 594,200 | 0 |
| 07-Nov-2022 | 206.00 | 216.00 | 206.00 | 208.00 | 991,800 | 0 |
| 04-Nov-2022 | 208.00 | 208.00 | 202.00 | 206.00 | 355,000 | 0 |
| 03-Nov-2022 | 199.00 | 214.00 | 199.00 | 206.00 | 1,544,200 | 0 |
| 02-Nov-2022 | 192.00 | 208.00 | 192.00 | 200.00 | 1,021,500 | 0 |
| 01-Nov-2022 | 200.00 | 208.00 | 196.00 | 200.00 | 1,312,500 | 0 |
| 31-Oct-2022 | 210.00 | 224.00 | 202.00 | 202.00 | 3,814,900 | 0 |
| 28-Oct-2022 | 187.00 | 224.00 | 187.00 | 216.00 | 6,071,000 | 0 |
| 27-Oct-2022 | 185.00 | 202.00 | 185.00 | 197.00 | 688,700 | 0 |
| 26-Oct-2022 | 189.00 | 197.00 | 189.00 | 194.00 | 340,800 | 0 |
| 25-Oct-2022 | 197.00 | 210.00 | 189.00 | 194.00 | 1,119,500 | 0 |
| 24-Oct-2022 | 194.00 | 198.00 | 190.00 | 191.00 | 267,600 | 0 |
| 21-Oct-2022 | 193.00 | 198.00 | 185.00 | 193.00 | 317,100 | 0 |
| 20-Oct-2022 | 186.00 | 193.00 | 180.00 | 193.00 | 572,600 | 0 |
| 19-Oct-2022 | 190.00 | 190.00 | 182.00 | 182.00 | 688,100 | 0 |
| 18-Oct-2022 | 190.00 | 191.00 | 185.00 | 189.00 | 192,600 | 0 |
| 17-Oct-2022 | 199.00 | 199.00 | 179.00 | 190.00 | 359,600 | 0 |
| 14-Oct-2022 | 197.00 | 197.00 | 190.00 | 192.00 | 62,000 | 0 |
| 13-Oct-2022 | 198.00 | 198.00 | 190.00 | 192.00 | 331,300 | 0 |
| 12-Oct-2022 | 200.00 | 200.00 | 196.00 | 198.00 | 166,100 | 0 |
| 11-Oct-2022 | 200.00 | 200.00 | 196.00 | 200.00 | 152,700 | 0 |
| 10-Oct-2022 | 210.00 | 210.00 | 194.00 | 200.00 | 285,200 | 0 |
| 07-Oct-2022 | 208.00 | 208.00 | 200.00 | 202.00 | 97,000 | 0 |
| 06-Oct-2022 | 208.00 | 210.00 | 200.00 | 204.00 | 310,400 | 0 |
| 05-Oct-2022 | 212.00 | 212.00 | 200.00 | 206.00 | 68,900 | 0 |
| 04-Oct-2022 | 204.00 | 204.00 | 197.00 | 202.00 | 85,500 | 0 |
| 03-Oct-2022 | 206.00 | 206.00 | 197.00 | 197.00 | 177,400 | 0 |
| 30-Sep-2022 | 212.00 | 212.00 | 195.00 | 198.00 | 841,600 | 0 |
| 29-Sep-2022 | 210.00 | 210.00 | 200.00 | 202.00 | 482,900 | 0 |
| 28-Sep-2022 | 214.00 | 214.00 | 202.00 | 206.00 | 308,300 | 0 |
| 27-Sep-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 332,400 | 0 |
| 26-Sep-2022 | 214.00 | 222.00 | 202.00 | 206.00 | 2,666,000 | 0 |
| 23-Sep-2022 | 208.00 | 228.00 | 202.00 | 212.00 | 6,086,100 | 0 |
| 22-Sep-2022 | 210.00 | 210.00 | 200.00 | 202.00 | 291,800 | 0 |
| 21-Sep-2022 | 216.00 | 216.00 | 202.00 | 204.00 | 996,800 | 0 |
| 20-Sep-2022 | 220.00 | 220.00 | 206.00 | 208.00 | 409,900 | 0 |
| 19-Sep-2022 | 220.00 | 220.00 | 210.00 | 212.00 | 331,500 | 0 |
| 16-Sep-2022 | 220.00 | 220.00 | 212.00 | 212.00 | 391,400 | 0 |
| 15-Sep-2022 | 218.00 | 218.00 | 210.00 | 214.00 | 727,800 | 0 |
| 14-Sep-2022 | 214.00 | 218.00 | 210.00 | 216.00 | 591,600 | 0 |
| 13-Sep-2022 | 218.00 | 218.00 | 214.00 | 214.00 | 41,100 | 0 |
| 12-Sep-2022 | 218.00 | 218.00 | 214.00 | 216.00 | 225,100 | 0 |
| 09-Sep-2022 | 216.00 | 218.00 | 214.00 | 216.00 | 241,400 | 0 |
| 08-Sep-2022 | 220.00 | 220.00 | 212.00 | 218.00 | 467,800 | 0 |
| 07-Sep-2022 | 224.00 | 224.00 | 214.00 | 214.00 | 301,700 | 0 |
| 06-Sep-2022 | 222.00 | 222.00 | 214.00 | 216.00 | 455,700 | 0 |
| 05-Sep-2022 | 224.00 | 224.00 | 216.00 | 218.00 | 219,600 | 0 |
| 02-Sep-2022 | 224.00 | 224.00 | 216.00 | 216.00 | 1,101,000 | 0 |
| 01-Sep-2022 | 228.00 | 228.00 | 220.00 | 222.00 | 324,100 | 0 |
| 31-Aug-2022 | 228.00 | 228.00 | 220.00 | 222.00 | 169,600 | 0 |
| 30-Aug-2022 | 226.00 | 226.00 | 220.00 | 224.00 | 496,600 | 0 |
| 29-Aug-2022 | 222.00 | 224.00 | 216.00 | 224.00 | 623,600 | 0 |
| 26-Aug-2022 | 228.00 | 228.00 | 218.00 | 222.00 | 205,800 | 0 |
| 25-Aug-2022 | 222.00 | 224.00 | 216.00 | 220.00 | 535,100 | 0 |
| 24-Aug-2022 | 230.00 | 230.00 | 222.00 | 222.00 | 181,800 | 0 |
| 23-Aug-2022 | 222.00 | 226.00 | 222.00 | 222.00 | 270,600 | 0 |
| 22-Aug-2022 | 226.00 | 226.00 | 222.00 | 224.00 | 342,100 | 0 |
| 19-Aug-2022 | 224.00 | 226.00 | 224.00 | 226.00 | 269,700 | 0 |
| 18-Aug-2022 | 224.00 | 226.00 | 222.00 | 224.00 | 194,600 | 0 |
| 16-Aug-2022 | 230.00 | 230.00 | 224.00 | 224.00 | 137,400 | 0 |
| 15-Aug-2022 | 234.00 | 234.00 | 222.00 | 226.00 | 598,800 | 0 |
| 12-Aug-2022 | 226.00 | 226.00 | 222.00 | 226.00 | 275,000 | 0 |
| 11-Aug-2022 | 228.00 | 228.00 | 224.00 | 226.00 | 310,800 | 0 |