| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 328.00 | 328.00 | 314.00 | 316.00 | 95,100 | 0 |
| 28-Dec-2022 | 326.00 | 326.00 | 314.00 | 316.00 | 108,600 | 0 |
| 27-Dec-2022 | 328.00 | 328.00 | 312.00 | 318.00 | 268,900 | 0 |
| 26-Dec-2022 | 330.00 | 330.00 | 314.00 | 318.00 | 291,500 | 0 |
| 23-Dec-2022 | 332.00 | 332.00 | 316.00 | 320.00 | 316,300 | 0 |
| 22-Dec-2022 | 328.00 | 328.00 | 316.00 | 320.00 | 99,300 | 0 |
| 21-Dec-2022 | 332.00 | 332.00 | 310.00 | 316.00 | 686,900 | 0 |
| 20-Dec-2022 | 340.00 | 340.00 | 312.00 | 322.00 | 425,200 | 0 |
| 19-Dec-2022 | 346.00 | 346.00 | 322.00 | 324.00 | 404,200 | 0 |
| 16-Dec-2022 | 332.00 | 334.00 | 322.00 | 328.00 | 1,159,500 | 0 |
| 15-Dec-2022 | 312.00 | 376.00 | 310.00 | 330.00 | 10,709,700 | 0 |
| 14-Dec-2022 | 296.00 | 334.00 | 296.00 | 310.00 | 932,300 | 0 |
| 13-Dec-2022 | 298.00 | 330.00 | 298.00 | 314.00 | 620,700 | 0 |
| 12-Dec-2022 | 306.00 | 330.00 | 306.00 | 310.00 | 178,500 | 0 |
| 09-Dec-2022 | 308.00 | 338.00 | 308.00 | 320.00 | 282,300 | 0 |
| 08-Dec-2022 | 318.00 | 336.00 | 316.00 | 320.00 | 1,330,100 | 0 |
| 07-Dec-2022 | 344.00 | 370.00 | 338.00 | 338.00 | 1,167,900 | 0 |
| 06-Dec-2022 | 352.00 | 378.00 | 352.00 | 362.00 | 595,500 | 0 |
| 05-Dec-2022 | 354.00 | 388.00 | 354.00 | 368.00 | 402,200 | 0 |
| 02-Dec-2022 | 366.00 | 386.00 | 366.00 | 372.00 | 744,600 | 0 |
| 01-Dec-2022 | 376.00 | 390.00 | 376.00 | 382.00 | 574,600 | 0 |
| 30-Nov-2022 | 368.00 | 396.00 | 366.00 | 380.00 | 592,200 | 0 |
| 29-Nov-2022 | 374.00 | 396.00 | 374.00 | 382.00 | 542,100 | 0 |
| 28-Nov-2022 | 374.00 | 394.00 | 374.00 | 388.00 | 244,800 | 0 |
| 25-Nov-2022 | 378.00 | 396.00 | 378.00 | 394.00 | 336,200 | 0 |
| 24-Nov-2022 | 402.00 | 410.00 | 392.00 | 394.00 | 1,169,300 | 0 |
| 23-Nov-2022 | 390.00 | 410.00 | 390.00 | 408.00 | 1,639,600 | 0 |
| 22-Nov-2022 | 370.00 | 396.00 | 370.00 | 394.00 | 503,500 | 0 |
| 21-Nov-2022 | 392.00 | 398.00 | 388.00 | 388.00 | 247,900 | 0 |
| 18-Nov-2022 | 404.00 | 404.00 | 388.00 | 392.00 | 464,500 | 0 |
| 17-Nov-2022 | 370.00 | 400.00 | 370.00 | 394.00 | 672,700 | 0 |
| 16-Nov-2022 | 380.00 | 402.00 | 380.00 | 388.00 | 916,900 | 0 |
| 15-Nov-2022 | 378.00 | 408.00 | 378.00 | 398.00 | 1,208,400 | 0 |
| 14-Nov-2022 | 400.00 | 410.00 | 394.00 | 396.00 | 508,400 | 0 |
| 11-Nov-2022 | 372.00 | 412.00 | 372.00 | 396.00 | 806,200 | 0 |
| 10-Nov-2022 | 402.00 | 406.00 | 382.00 | 390.00 | 975,000 | 0 |
| 09-Nov-2022 | 398.00 | 418.00 | 398.00 | 402.00 | 2,272,600 | 0 |
| 08-Nov-2022 | 416.00 | 416.00 | 398.00 | 404.00 | 380,000 | 0 |
| 07-Nov-2022 | 418.00 | 418.00 | 400.00 | 404.00 | 352,200 | 0 |
| 04-Nov-2022 | 440.00 | 440.00 | 402.00 | 404.00 | 658,100 | 0 |
| 03-Nov-2022 | 410.00 | 414.00 | 392.00 | 404.00 | 1,390,600 | 0 |
| 02-Nov-2022 | 412.00 | 412.00 | 386.00 | 394.00 | 844,100 | 0 |
| 01-Nov-2022 | 422.00 | 422.00 | 394.00 | 394.00 | 588,200 | 0 |
| 31-Oct-2022 | 410.00 | 410.00 | 394.00 | 404.00 | 769,900 | 0 |
| 28-Oct-2022 | 424.00 | 424.00 | 394.00 | 394.00 | 857,600 | 0 |
| 27-Oct-2022 | 416.00 | 422.00 | 400.00 | 408.00 | 1,755,700 | 0 |
| 26-Oct-2022 | 410.00 | 410.00 | 392.00 | 406.00 | 2,004,900 | 0 |
| 25-Oct-2022 | 446.00 | 446.00 | 410.00 | 410.00 | 5,913,900 | 0 |
| 24-Oct-2022 | 360.00 | 466.00 | 360.00 | 440.00 | 14,733,800 | 0 |
| 21-Oct-2022 | 364.00 | 388.00 | 364.00 | 376.00 | 983,600 | 0 |
| 20-Oct-2022 | 364.00 | 388.00 | 364.00 | 374.00 | 986,600 | 0 |
| 19-Oct-2022 | 406.00 | 406.00 | 378.00 | 380.00 | 2,543,800 | 0 |
| 18-Oct-2022 | 380.00 | 394.00 | 356.00 | 388.00 | 3,527,500 | 0 |
| 17-Oct-2022 | 376.00 | 378.00 | 360.00 | 364.00 | 1,583,200 | 0 |
| 14-Oct-2022 | 410.00 | 410.00 | 380.00 | 380.00 | 1,083,700 | 0 |
| 13-Oct-2022 | 400.00 | 400.00 | 384.00 | 392.00 | 1,139,400 | 0 |
| 12-Oct-2022 | 408.00 | 434.00 | 400.00 | 400.00 | 2,921,800 | 0 |
| 11-Oct-2022 | 438.00 | 452.00 | 428.00 | 428.00 | 3,724,000 | 0 |
| 10-Oct-2022 | 420.00 | 450.00 | 416.00 | 430.00 | 2,868,000 | 0 |
| 07-Oct-2022 | 474.00 | 478.00 | 440.00 | 440.00 | 5,605,500 | 0 |
| 06-Oct-2022 | 412.00 | 500.00 | 406.00 | 472.00 | 40,874,400 | 0 |
| 05-Oct-2022 | 378.00 | 402.00 | 378.00 | 402.00 | 999,000 | 0 |
| 04-Oct-2022 | 374.00 | 404.00 | 374.00 | 388.00 | 1,076,700 | 0 |
| 03-Oct-2022 | 370.00 | 400.00 | 352.00 | 388.00 | 1,460,500 | 0 |
| 30-Sep-2022 | 396.00 | 396.00 | 372.00 | 374.00 | 2,135,300 | 0 |
| 29-Sep-2022 | 408.00 | 420.00 | 398.00 | 398.00 | 706,800 | 0 |
| 28-Sep-2022 | 406.00 | 430.00 | 398.00 | 404.00 | 1,430,200 | 0 |
| 27-Sep-2022 | 398.00 | 422.00 | 396.00 | 404.00 | 823,500 | 0 |
| 26-Sep-2022 | 414.00 | 436.00 | 406.00 | 414.00 | 593,700 | 0 |
| 23-Sep-2022 | 434.00 | 444.00 | 430.00 | 430.00 | 672,200 | 0 |
| 22-Sep-2022 | 460.00 | 460.00 | 430.00 | 434.00 | 1,255,000 | 0 |
| 21-Sep-2022 | 460.00 | 460.00 | 452.00 | 454.00 | 595,600 | 0 |
| 20-Sep-2022 | 460.00 | 466.00 | 450.00 | 460.00 | 793,300 | 0 |
| 19-Sep-2022 | 478.00 | 478.00 | 452.00 | 460.00 | 967,200 | 0 |
| 16-Sep-2022 | 484.00 | 488.00 | 474.00 | 476.00 | 502,900 | 0 |
| 15-Sep-2022 | 482.00 | 494.00 | 482.00 | 484.00 | 814,400 | 0 |
| 14-Sep-2022 | 490.00 | 498.00 | 482.00 | 482.00 | 927,700 | 0 |
| 13-Sep-2022 | 476.00 | 515.00 | 470.00 | 494.00 | 1,771,600 | 0 |
| 12-Sep-2022 | 492.00 | 500.00 | 472.00 | 476.00 | 1,177,400 | 0 |
| 09-Sep-2022 | 492.00 | 505.00 | 488.00 | 492.00 | 826,100 | 0 |
| 08-Sep-2022 | 490.00 | 515.00 | 490.00 | 490.00 | 1,508,100 | 0 |
| 07-Sep-2022 | 490.00 | 520.00 | 490.00 | 505.00 | 980,700 | 0 |
| 06-Sep-2022 | 525.00 | 525.00 | 492.00 | 500.00 | 2,680,300 | 0 |
| 05-Sep-2022 | 560.00 | 560.00 | 525.00 | 525.00 | 2,522,400 | 0 |
| 02-Sep-2022 | 580.00 | 595.00 | 555.00 | 560.00 | 3,778,400 | 0 |
| 01-Sep-2022 | 540.00 | 580.00 | 535.00 | 580.00 | 5,705,000 | 0 |
| 31-Aug-2022 | 525.00 | 550.00 | 525.00 | 535.00 | 970,000 | 0 |
| 30-Aug-2022 | 510.00 | 555.00 | 510.00 | 540.00 | 1,645,600 | 0 |
| 29-Aug-2022 | 500.00 | 550.00 | 498.00 | 530.00 | 1,926,400 | 0 |
| 26-Aug-2022 | 530.00 | 565.00 | 520.00 | 525.00 | 2,130,100 | 0 |
| 25-Aug-2022 | 530.00 | 575.00 | 530.00 | 550.00 | 2,778,700 | 0 |
| 24-Aug-2022 | 575.00 | 600.00 | 560.00 | 560.00 | 1,681,400 | 0 |
| 23-Aug-2022 | 560.00 | 610.00 | 535.00 | 570.00 | 4,409,900 | 0 |
| 22-Aug-2022 | 605.00 | 610.00 | 565.00 | 565.00 | 4,013,300 | 0 |
| 19-Aug-2022 | 580.00 | 620.00 | 580.00 | 605.00 | 3,357,000 | 0 |
| 18-Aug-2022 | 610.00 | 625.00 | 575.00 | 600.00 | 12,810,900 | 0 |
| 16-Aug-2022 | 655.00 | 655.00 | 615.00 | 615.00 | 4,278,500 | 0 |
| 15-Aug-2022 | 705.00 | 720.00 | 660.00 | 660.00 | 4,472,300 | 0 |
| 12-Aug-2022 | 720.00 | 735.00 | 700.00 | 705.00 | 3,174,700 | 0 |
| 11-Aug-2022 | 710.00 | 735.00 | 690.00 | 710.00 | 4,042,800 | 0 |