| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 434.00 | 448.00 | 426.00 | 446.00 | 230,000 | 0 |
| 28-Dec-2022 | 450.00 | 450.00 | 444.00 | 444.00 | 82,500 | 0 |
| 27-Dec-2022 | 442.00 | 450.00 | 430.00 | 450.00 | 188,500 | 0 |
| 26-Dec-2022 | 442.00 | 442.00 | 436.00 | 438.00 | 13,000 | 0 |
| 23-Dec-2022 | 446.00 | 446.00 | 442.00 | 442.00 | 3,000 | 0 |
| 22-Dec-2022 | 442.00 | 446.00 | 436.00 | 446.00 | 100,500 | 0 |
| 21-Dec-2022 | 450.00 | 450.00 | 436.00 | 442.00 | 14,000 | 0 |
| 20-Dec-2022 | 448.00 | 452.00 | 428.00 | 442.00 | 398,000 | 0 |
| 19-Dec-2022 | 476.00 | 476.00 | 426.00 | 446.00 | 1,018,000 | 0 |
| 16-Dec-2022 | 450.00 | 476.00 | 450.00 | 456.00 | 56,500 | 0 |
| 15-Dec-2022 | 432.00 | 452.00 | 432.00 | 448.00 | 133,000 | 0 |
| 14-Dec-2022 | 442.00 | 448.00 | 426.00 | 432.00 | 1,051,000 | 0 |
| 13-Dec-2022 | 422.00 | 456.00 | 420.00 | 456.00 | 65,500 | 0 |
| 12-Dec-2022 | 434.00 | 434.00 | 434.00 | 434.00 | 4,500 | 0 |
| 09-Dec-2022 | 438.00 | 438.00 | 432.00 | 432.00 | 3,000 | 0 |
| 08-Dec-2022 | 422.00 | 440.00 | 404.00 | 440.00 | 405,500 | 0 |
| 07-Dec-2022 | 428.00 | 430.00 | 418.00 | 424.00 | 111,000 | 0 |
| 06-Dec-2022 | 420.00 | 422.00 | 398.00 | 422.00 | 187,500 | 0 |
| 05-Dec-2022 | 436.00 | 436.00 | 418.00 | 420.00 | 126,000 | 0 |
| 02-Dec-2022 | 436.00 | 438.00 | 436.00 | 436.00 | 12,500 | 0 |
| 01-Dec-2022 | 416.00 | 438.00 | 416.00 | 428.00 | 28,500 | 0 |
| 30-Nov-2022 | 402.00 | 418.00 | 402.00 | 416.00 | 39,000 | 0 |
| 29-Nov-2022 | 410.00 | 422.00 | 398.00 | 418.00 | 225,500 | 0 |
| 28-Nov-2022 | 426.00 | 426.00 | 399.00 | 410.00 | 472,000 | 0 |
| 25-Nov-2022 | 410.00 | 426.00 | 402.00 | 426.00 | 174,000 | 0 |
| 24-Nov-2022 | 412.00 | 430.00 | 408.00 | 410.00 | 590,000 | 0 |
| 23-Nov-2022 | 410.00 | 414.00 | 395.00 | 412.00 | 187,500 | 0 |
| 22-Nov-2022 | 395.00 | 420.00 | 395.00 | 410.00 | 499,500 | 0 |
| 21-Nov-2022 | 406.00 | 452.00 | 394.00 | 402.00 | 622,000 | 0 |
| 18-Nov-2022 | 432.00 | 478.00 | 406.00 | 406.00 | 971,500 | 0 |
| 17-Nov-2022 | 426.00 | 480.00 | 402.00 | 434.00 | 576,000 | 0 |
| 16-Nov-2022 | 398.00 | 480.00 | 396.00 | 408.00 | 646,500 | 0 |
| 15-Nov-2022 | 399.00 | 399.00 | 394.00 | 394.00 | 102,500 | 0 |
| 14-Nov-2022 | 406.00 | 406.00 | 398.00 | 398.00 | 196,500 | 0 |
| 11-Nov-2022 | 398.00 | 402.00 | 391.00 | 400.00 | 268,500 | 0 |
| 10-Nov-2022 | 383.00 | 400.00 | 369.00 | 400.00 | 982,000 | 0 |
| 09-Nov-2022 | 343.00 | 382.00 | 342.00 | 382.00 | 321,500 | 0 |
| 08-Nov-2022 | 320.00 | 344.00 | 320.00 | 340.00 | 193,500 | 0 |
| 07-Nov-2022 | 322.00 | 322.00 | 320.00 | 320.00 | 57,500 | 0 |
| 04-Nov-2022 | 338.00 | 338.00 | 321.00 | 321.00 | 431,500 | 0 |
| 03-Nov-2022 | 359.00 | 359.00 | 338.00 | 338.00 | 424,500 | 0 |
| 02-Nov-2022 | 366.00 | 376.00 | 355.00 | 363.00 | 53,500 | 0 |
| 01-Nov-2022 | 388.00 | 389.00 | 365.00 | 366.00 | 126,000 | 0 |
| 31-Oct-2022 | 396.00 | 396.00 | 370.00 | 384.00 | 30,000 | 0 |
| 28-Oct-2022 | 400.00 | 400.00 | 380.00 | 386.00 | 358,500 | 0 |
| 27-Oct-2022 | 388.00 | 400.00 | 373.00 | 396.00 | 60,000 | 0 |
| 26-Oct-2022 | 345.00 | 418.00 | 336.00 | 388.00 | 480,000 | 0 |
| 25-Oct-2022 | 370.00 | 370.00 | 348.00 | 348.00 | 123,500 | 0 |
| 24-Oct-2022 | 374.00 | 383.00 | 363.00 | 363.00 | 179,500 | 0 |
| 21-Oct-2022 | 359.00 | 384.00 | 359.00 | 378.00 | 110,500 | 0 |
| 20-Oct-2022 | 374.00 | 376.00 | 360.00 | 360.00 | 143,500 | 0 |
| 19-Oct-2022 | 378.00 | 390.00 | 369.00 | 374.00 | 327,000 | 0 |
| 18-Oct-2022 | 390.00 | 390.00 | 364.00 | 378.00 | 97,500 | 0 |
| 17-Oct-2022 | 366.00 | 389.00 | 354.00 | 369.00 | 356,500 | 0 |
| 14-Oct-2022 | 360.00 | 390.00 | 350.00 | 366.00 | 252,500 | 0 |
| 13-Oct-2022 | 370.00 | 370.00 | 357.00 | 360.00 | 255,000 | 0 |
| 12-Oct-2022 | 388.00 | 398.00 | 369.00 | 369.00 | 514,500 | 0 |
| 11-Oct-2022 | 340.00 | 418.00 | 330.00 | 380.00 | 692,500 | 0 |
| 10-Oct-2022 | 339.00 | 348.00 | 339.00 | 340.00 | 151,000 | 0 |
| 07-Oct-2022 | 323.00 | 350.00 | 310.00 | 340.00 | 264,000 | 0 |
| 06-Oct-2022 | 340.00 | 340.00 | 323.00 | 323.00 | 580,000 | 0 |
| 05-Oct-2022 | 308.00 | 344.00 | 308.00 | 340.00 | 2,560,000 | 0 |
| 04-Oct-2022 | 305.00 | 310.00 | 298.00 | 308.00 | 638,500 | 0 |
| 03-Oct-2022 | 301.00 | 305.00 | 298.00 | 304.00 | 1,078,000 | 0 |
| 30-Sep-2022 | 279.00 | 300.00 | 277.00 | 300.00 | 774,500 | 0 |
| 29-Sep-2022 | 282.00 | 290.00 | 279.00 | 279.00 | 1,268,000 | 0 |
| 28-Sep-2022 | 269.00 | 285.00 | 269.00 | 282.00 | 964,500 | 0 |
| 27-Sep-2022 | 275.00 | 275.00 | 269.00 | 269.00 | 450,500 | 0 |
| 26-Sep-2022 | 275.00 | 275.00 | 269.00 | 274.00 | 841,000 | 0 |
| 23-Sep-2022 | 262.00 | 277.00 | 258.00 | 274.00 | 3,084,000 | 0 |
| 22-Sep-2022 | 269.00 | 269.00 | 263.00 | 263.00 | 903,000 | 0 |
| 21-Sep-2022 | 267.00 | 271.00 | 267.00 | 270.00 | 612,000 | 0 |
| 20-Sep-2022 | 271.00 | 274.00 | 267.00 | 267.00 | 1,475,500 | 0 |
| 19-Sep-2022 | 269.00 | 272.00 | 265.00 | 272.00 | 1,064,500 | 0 |
| 16-Sep-2022 | 280.00 | 280.00 | 271.00 | 271.00 | 1,383,000 | 0 |
| 15-Sep-2022 | 287.00 | 287.00 | 282.00 | 282.00 | 1,417,500 | 0 |
| 14-Sep-2022 | 298.00 | 298.00 | 287.00 | 287.00 | 1,432,000 | 0 |
| 13-Sep-2022 | 278.00 | 300.00 | 278.00 | 297.00 | 4,072,000 | 0 |
| 12-Sep-2022 | 290.00 | 290.00 | 278.00 | 278.00 | 1,916,500 | 0 |
| 09-Sep-2022 | 284.00 | 296.00 | 277.00 | 289.00 | 4,955,000 | 0 |
| 08-Sep-2022 | 241.00 | 282.00 | 241.00 | 282.00 | 7,141,500 | 0 |
| 07-Sep-2022 | 250.00 | 254.00 | 241.00 | 241.00 | 2,959,000 | 0 |
| 06-Sep-2022 | 241.00 | 250.00 | 239.00 | 248.00 | 2,400,500 | 0 |
| 05-Sep-2022 | 247.00 | 247.00 | 230.00 | 241.00 | 1,181,500 | 0 |
| 02-Sep-2022 | 236.00 | 247.00 | 235.00 | 247.00 | 2,203,000 | 0 |
| 01-Sep-2022 | 242.00 | 242.00 | 239.00 | 239.00 | 107,000 | 0 |
| 31-Aug-2022 | 246.00 | 246.00 | 240.00 | 242.00 | 2,605,500 | 0 |
| 30-Aug-2022 | 248.00 | 249.00 | 246.00 | 246.00 | 189,000 | 0 |
| 29-Aug-2022 | 252.00 | 252.00 | 248.00 | 248.00 | 647,500 | 0 |
| 26-Aug-2022 | 258.00 | 258.00 | 255.00 | 255.00 | 375,500 | 0 |
| 25-Aug-2022 | 260.00 | 261.00 | 259.00 | 260.00 | 61,500 | 0 |
| 24-Aug-2022 | 263.00 | 263.00 | 260.00 | 260.00 | 590,000 | 0 |
| 23-Aug-2022 | 263.00 | 263.00 | 262.00 | 262.00 | 25,000 | 0 |
| 22-Aug-2022 | 265.00 | 267.00 | 263.00 | 263.00 | 681,500 | 0 |
| 19-Aug-2022 | 263.00 | 268.00 | 263.00 | 268.00 | 81,500 | 0 |
| 18-Aug-2022 | 270.00 | 271.00 | 267.00 | 268.00 | 892,000 | 0 |
| 16-Aug-2022 | 270.00 | 282.00 | 268.00 | 269.00 | 3,353,500 | 0 |
| 15-Aug-2022 | 272.00 | 272.00 | 267.00 | 270.00 | 623,500 | 0 |
| 12-Aug-2022 | 272.00 | 280.00 | 271.00 | 271.00 | 4,216,000 | 0 |
| 11-Aug-2022 | 249.00 | 272.00 | 249.00 | 271.00 | 8,961,000 | 0 |