| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 224.00 | 226.00 | 204.00 | 212.00 | 933,800 | 0 |
| 28-Dec-2022 | 230.00 | 230.00 | 218.00 | 218.00 | 1,158,700 | 0 |
| 27-Dec-2022 | 228.00 | 236.00 | 228.00 | 234.00 | 72,900 | 0 |
| 26-Dec-2022 | 228.00 | 230.00 | 222.00 | 228.00 | 32,800 | 0 |
| 23-Dec-2022 | 226.00 | 228.00 | 222.00 | 226.00 | 7,800 | 0 |
| 22-Dec-2022 | 234.00 | 234.00 | 218.00 | 226.00 | 767,800 | 0 |
| 21-Dec-2022 | 254.00 | 254.00 | 234.00 | 234.00 | 985,600 | 0 |
| 20-Dec-2022 | 246.00 | 256.00 | 246.00 | 250.00 | 22,500 | 0 |
| 19-Dec-2022 | 256.00 | 256.00 | 240.00 | 246.00 | 77,600 | 0 |
| 16-Dec-2022 | 264.00 | 264.00 | 250.00 | 256.00 | 50,600 | 0 |
| 15-Dec-2022 | 250.00 | 260.00 | 250.00 | 260.00 | 37,300 | 0 |
| 14-Dec-2022 | 254.00 | 254.00 | 248.00 | 250.00 | 3,300 | 0 |
| 13-Dec-2022 | 258.00 | 258.00 | 252.00 | 254.00 | 500 | 0 |
| 12-Dec-2022 | 254.00 | 254.00 | 248.00 | 252.00 | 29,600 | 0 |
| 09-Dec-2022 | 254.00 | 254.00 | 250.00 | 252.00 | 17,100 | 0 |
| 08-Dec-2022 | 256.00 | 256.00 | 250.00 | 254.00 | 52,500 | 0 |
| 07-Dec-2022 | 254.00 | 256.00 | 252.00 | 256.00 | 31,300 | 0 |
| 06-Dec-2022 | 262.00 | 262.00 | 248.00 | 254.00 | 187,700 | 0 |
| 05-Dec-2022 | 254.00 | 268.00 | 254.00 | 260.00 | 160,400 | 0 |
| 02-Dec-2022 | 260.00 | 260.00 | 252.00 | 254.00 | 16,900 | 0 |
| 01-Dec-2022 | 258.00 | 268.00 | 254.00 | 260.00 | 45,000 | 0 |
| 30-Nov-2022 | 262.00 | 262.00 | 256.00 | 258.00 | 53,100 | 0 |
| 29-Nov-2022 | 270.00 | 270.00 | 260.00 | 266.00 | 50,100 | 0 |
| 28-Nov-2022 | 262.00 | 270.00 | 260.00 | 270.00 | 30,400 | 0 |
| 25-Nov-2022 | 266.00 | 272.00 | 262.00 | 272.00 | 176,600 | 0 |
| 24-Nov-2022 | 262.00 | 270.00 | 258.00 | 266.00 | 38,900 | 0 |
| 23-Nov-2022 | 270.00 | 270.00 | 262.00 | 262.00 | 113,400 | 0 |
| 22-Nov-2022 | 268.00 | 274.00 | 266.00 | 270.00 | 89,600 | 0 |
| 21-Nov-2022 | 262.00 | 274.00 | 262.00 | 266.00 | 160,500 | 0 |
| 18-Nov-2022 | 272.00 | 276.00 | 254.00 | 258.00 | 678,800 | 0 |
| 17-Nov-2022 | 284.00 | 284.00 | 268.00 | 272.00 | 109,800 | 0 |
| 16-Nov-2022 | 260.00 | 286.00 | 260.00 | 278.00 | 1,180,200 | 0 |
| 15-Nov-2022 | 258.00 | 260.00 | 250.00 | 260.00 | 83,700 | 0 |
| 14-Nov-2022 | 254.00 | 258.00 | 250.00 | 258.00 | 19,100 | 0 |
| 11-Nov-2022 | 252.00 | 256.00 | 248.00 | 252.00 | 101,400 | 0 |
| 10-Nov-2022 | 250.00 | 258.00 | 250.00 | 258.00 | 14,800 | 0 |
| 09-Nov-2022 | 252.00 | 252.00 | 240.00 | 250.00 | 1,345,200 | 0 |
| 08-Nov-2022 | 256.00 | 258.00 | 254.00 | 258.00 | 6,500 | 0 |
| 07-Nov-2022 | 258.00 | 258.00 | 252.00 | 256.00 | 22,300 | 0 |
| 04-Nov-2022 | 254.00 | 260.00 | 250.00 | 258.00 | 32,500 | 0 |
| 03-Nov-2022 | 254.00 | 258.00 | 250.00 | 250.00 | 59,400 | 0 |
| 02-Nov-2022 | 254.00 | 254.00 | 254.00 | 254.00 | 4,500 | 0 |
| 01-Nov-2022 | 254.00 | 254.00 | 254.00 | 254.00 | 3,800 | 0 |
| 31-Oct-2022 | 254.00 | 256.00 | 252.00 | 254.00 | 33,800 | 0 |
| 28-Oct-2022 | 254.00 | 254.00 | 254.00 | 254.00 | 100 | 0 |
| 27-Oct-2022 | 250.00 | 256.00 | 250.00 | 252.00 | 58,500 | 0 |
| 26-Oct-2022 | 250.00 | 250.00 | 248.00 | 250.00 | 181,300 | 0 |
| 25-Oct-2022 | 252.00 | 256.00 | 248.00 | 250.00 | 119,200 | 0 |
| 24-Oct-2022 | 250.00 | 258.00 | 250.00 | 252.00 | 16,500 | 0 |
| 21-Oct-2022 | 248.00 | 264.00 | 248.00 | 250.00 | 184,200 | 0 |
| 20-Oct-2022 | 252.00 | 252.00 | 246.00 | 252.00 | 19,900 | 0 |
| 19-Oct-2022 | 250.00 | 256.00 | 248.00 | 250.00 | 58,100 | 0 |
| 18-Oct-2022 | 252.00 | 254.00 | 250.00 | 250.00 | 23,900 | 0 |
| 17-Oct-2022 | 258.00 | 258.00 | 252.00 | 252.00 | 47,800 | 0 |
| 14-Oct-2022 | 264.00 | 264.00 | 258.00 | 260.00 | 13,400 | 0 |
| 13-Oct-2022 | 258.00 | 266.00 | 256.00 | 258.00 | 156,000 | 0 |
| 12-Oct-2022 | 262.00 | 264.00 | 252.00 | 258.00 | 187,000 | 0 |
| 11-Oct-2022 | 270.00 | 272.00 | 258.00 | 262.00 | 98,100 | 0 |
| 10-Oct-2022 | 254.00 | 268.00 | 254.00 | 268.00 | 108,800 | 0 |
| 07-Oct-2022 | 256.00 | 260.00 | 254.00 | 254.00 | 1,500 | 0 |
| 06-Oct-2022 | 256.00 | 258.00 | 254.00 | 256.00 | 54,500 | 0 |
| 05-Oct-2022 | 252.00 | 260.00 | 252.00 | 256.00 | 54,100 | 0 |
| 04-Oct-2022 | 250.00 | 254.00 | 250.00 | 252.00 | 98,800 | 0 |
| 03-Oct-2022 | 252.00 | 256.00 | 250.00 | 250.00 | 188,000 | 0 |
| 30-Sep-2022 | 254.00 | 264.00 | 252.00 | 256.00 | 148,000 | 0 |
| 29-Sep-2022 | 252.00 | 268.00 | 250.00 | 258.00 | 321,900 | 0 |
| 28-Sep-2022 | 260.00 | 260.00 | 250.00 | 252.00 | 63,100 | 0 |
| 27-Sep-2022 | 254.00 | 262.00 | 252.00 | 260.00 | 140,800 | 0 |
| 26-Sep-2022 | 258.00 | 258.00 | 252.00 | 254.00 | 169,200 | 0 |
| 23-Sep-2022 | 258.00 | 266.00 | 254.00 | 258.00 | 438,700 | 0 |
| 22-Sep-2022 | 262.00 | 270.00 | 254.00 | 258.00 | 618,200 | 0 |
| 21-Sep-2022 | 266.00 | 272.00 | 256.00 | 262.00 | 357,600 | 0 |
| 20-Sep-2022 | 252.00 | 298.00 | 252.00 | 266.00 | 5,751,200 | 0 |
| 19-Sep-2022 | 256.00 | 320.00 | 240.00 | 252.00 | 9,070,000 | 0 |
| 16-Sep-2022 | 268.00 | 270.00 | 254.00 | 256.00 | 13,000 | 0 |
| 15-Sep-2022 | 256.00 | 272.00 | 254.00 | 254.00 | 126,600 | 0 |
| 14-Sep-2022 | 258.00 | 260.00 | 256.00 | 256.00 | 14,500 | 0 |
| 13-Sep-2022 | 254.00 | 258.00 | 254.00 | 258.00 | 23,700 | 0 |
| 12-Sep-2022 | 256.00 | 256.00 | 254.00 | 254.00 | 1,400 | 0 |
| 09-Sep-2022 | 262.00 | 262.00 | 256.00 | 256.00 | 59,900 | 0 |
| 08-Sep-2022 | 258.00 | 262.00 | 256.00 | 262.00 | 51,300 | 0 |
| 07-Sep-2022 | 260.00 | 260.00 | 258.00 | 258.00 | 54,500 | 0 |
| 06-Sep-2022 | 256.00 | 260.00 | 256.00 | 260.00 | 12,700 | 0 |
| 05-Sep-2022 | 258.00 | 262.00 | 258.00 | 262.00 | 32,900 | 0 |
| 02-Sep-2022 | 260.00 | 262.00 | 256.00 | 258.00 | 4,900 | 0 |
| 01-Sep-2022 | 262.00 | 262.00 | 254.00 | 258.00 | 242,400 | 0 |
| 31-Aug-2022 | 256.00 | 260.00 | 254.00 | 260.00 | 237,100 | 0 |
| 30-Aug-2022 | 252.00 | 258.00 | 252.00 | 256.00 | 27,200 | 0 |
| 29-Aug-2022 | 258.00 | 258.00 | 252.00 | 256.00 | 123,200 | 0 |
| 26-Aug-2022 | 258.00 | 258.00 | 254.00 | 258.00 | 36,700 | 0 |
| 25-Aug-2022 | 252.00 | 268.00 | 250.00 | 258.00 | 370,200 | 0 |
| 24-Aug-2022 | 256.00 | 260.00 | 256.00 | 256.00 | 13,800 | 0 |
| 23-Aug-2022 | 256.00 | 258.00 | 256.00 | 258.00 | 19,000 | 0 |
| 22-Aug-2022 | 258.00 | 260.00 | 254.00 | 256.00 | 149,500 | 0 |
| 19-Aug-2022 | 256.00 | 258.00 | 250.00 | 258.00 | 66,600 | 0 |
| 18-Aug-2022 | 246.00 | 256.00 | 246.00 | 254.00 | 309,000 | 0 |
| 16-Aug-2022 | 250.00 | 256.00 | 246.00 | 246.00 | 57,300 | 0 |
| 15-Aug-2022 | 252.00 | 260.00 | 250.00 | 250.00 | 334,700 | 0 |
| 12-Aug-2022 | 252.00 | 256.00 | 250.00 | 252.00 | 47,100 | 0 |
| 11-Aug-2022 | 252.00 | 260.00 | 250.00 | 256.00 | 58,100 | 0 |