| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 314.00 | 314.00 | 314.00 | 314.00 | 0 | 0 |
| 28-Dec-2022 | 302.00 | 314.00 | 300.00 | 314.00 | 1,600 | 0 |
| 27-Dec-2022 | 300.00 | 318.00 | 300.00 | 318.00 | 1,100 | 0 |
| 26-Dec-2022 | 310.00 | 320.00 | 302.00 | 320.00 | 1,100 | 0 |
| 23-Dec-2022 | 312.00 | 382.00 | 312.00 | 324.00 | 25,100 | 0 |
| 22-Dec-2022 | 308.00 | 314.00 | 308.00 | 308.00 | 5,600 | 0 |
| 21-Dec-2022 | 310.00 | 316.00 | 294.00 | 308.00 | 1,400 | 0 |
| 20-Dec-2022 | 300.00 | 310.00 | 298.00 | 298.00 | 6,000 | 0 |
| 19-Dec-2022 | 294.00 | 320.00 | 294.00 | 320.00 | 3,300 | 0 |
| 16-Dec-2022 | 322.00 | 322.00 | 314.00 | 314.00 | 400 | 0 |
| 15-Dec-2022 | 308.00 | 320.00 | 288.00 | 320.00 | 1,100 | 0 |
| 14-Dec-2022 | 330.00 | 330.00 | 308.00 | 308.00 | 1,600 | 0 |
| 13-Dec-2022 | 314.00 | 330.00 | 294.00 | 330.00 | 1,219,000 | 0 |
| 12-Dec-2022 | 312.00 | 326.00 | 304.00 | 314.00 | 3,100 | 0 |
| 09-Dec-2022 | 352.00 | 370.00 | 326.00 | 326.00 | 2,000 | 0 |
| 08-Dec-2022 | 334.00 | 334.00 | 334.00 | 334.00 | 0 | 0 |
| 07-Dec-2022 | 334.00 | 334.00 | 334.00 | 334.00 | 0 | 0 |
| 06-Dec-2022 | 290.00 | 334.00 | 290.00 | 334.00 | 11,500 | 0 |
| 05-Dec-2022 | 318.00 | 318.00 | 286.00 | 310.00 | 1,600 | 0 |
| 02-Dec-2022 | 316.00 | 324.00 | 294.00 | 302.00 | 1,500 | 0 |
| 01-Dec-2022 | 338.00 | 338.00 | 316.00 | 316.00 | 1,631,000 | 0 |
| 30-Nov-2022 | 270.00 | 338.00 | 270.00 | 338.00 | 45,300 | 0 |
| 29-Nov-2022 | 292.00 | 292.00 | 282.00 | 290.00 | 900 | 0 |
| 28-Nov-2022 | 292.00 | 292.00 | 292.00 | 292.00 | 0 | 0 |
| 25-Nov-2022 | 294.00 | 294.00 | 274.00 | 292.00 | 2,000 | 0 |
| 24-Nov-2022 | 294.00 | 294.00 | 276.00 | 286.00 | 5,800 | 0 |
| 23-Nov-2022 | 316.00 | 316.00 | 294.00 | 294.00 | 10,800 | 0 |
| 22-Nov-2022 | 338.00 | 338.00 | 316.00 | 316.00 | 1,628,600 | 0 |
| 21-Nov-2022 | 274.00 | 338.00 | 274.00 | 338.00 | 24,200 | 0 |
| 18-Nov-2022 | 284.00 | 290.00 | 284.00 | 290.00 | 4,500 | 0 |
| 17-Nov-2022 | 280.00 | 284.00 | 280.00 | 284.00 | 1,400 | 0 |
| 16-Nov-2022 | 278.00 | 300.00 | 278.00 | 290.00 | 5,300 | 0 |
| 15-Nov-2022 | 278.00 | 278.00 | 278.00 | 278.00 | 5,000 | 0 |
| 14-Nov-2022 | 282.00 | 282.00 | 262.00 | 278.00 | 1,800 | 0 |
| 11-Nov-2022 | 280.00 | 280.00 | 268.00 | 278.00 | 7,900 | 0 |
| 10-Nov-2022 | 270.00 | 280.00 | 264.00 | 280.00 | 366,100 | 0 |
| 09-Nov-2022 | 274.00 | 282.00 | 272.00 | 282.00 | 1,445,800 | 0 |
| 08-Nov-2022 | 284.00 | 284.00 | 270.00 | 282.00 | 6,200 | 0 |
| 07-Nov-2022 | 270.00 | 284.00 | 270.00 | 284.00 | 3,500 | 0 |
| 04-Nov-2022 | 290.00 | 290.00 | 272.00 | 278.00 | 900 | 0 |
| 03-Nov-2022 | 270.00 | 298.00 | 266.00 | 272.00 | 40,900 | 0 |
| 02-Nov-2022 | 282.00 | 282.00 | 282.00 | 282.00 | 0 | 0 |
| 01-Nov-2022 | 274.00 | 286.00 | 270.00 | 282.00 | 1,781,300 | 0 |
| 31-Oct-2022 | 312.00 | 312.00 | 272.00 | 272.00 | 9,800 | 0 |
| 28-Oct-2022 | 280.00 | 314.00 | 268.00 | 280.00 | 30,400 | 0 |
| 27-Oct-2022 | 284.00 | 326.00 | 284.00 | 284.00 | 18,300 | 0 |
| 26-Oct-2022 | 284.00 | 284.00 | 272.00 | 284.00 | 1,200 | 0 |
| 25-Oct-2022 | 286.00 | 320.00 | 268.00 | 284.00 | 23,200 | 0 |
| 24-Oct-2022 | 280.00 | 300.00 | 262.00 | 286.00 | 24,500 | 0 |
| 21-Oct-2022 | 296.00 | 320.00 | 278.00 | 278.00 | 49,200 | 0 |
| 20-Oct-2022 | 298.00 | 298.00 | 286.00 | 298.00 | 1,500 | 0 |
| 19-Oct-2022 | 300.00 | 308.00 | 286.00 | 300.00 | 3,000 | 0 |
| 18-Oct-2022 | 288.00 | 298.00 | 288.00 | 296.00 | 1,400 | 0 |
| 17-Oct-2022 | 320.00 | 320.00 | 286.00 | 288.00 | 8,500 | 0 |
| 14-Oct-2022 | 304.00 | 306.00 | 286.00 | 306.00 | 26,500 | 0 |
| 13-Oct-2022 | 320.00 | 320.00 | 288.00 | 306.00 | 25,900 | 0 |
| 12-Oct-2022 | 308.00 | 312.00 | 294.00 | 304.00 | 2,600 | 0 |
| 11-Oct-2022 | 298.00 | 326.00 | 298.00 | 312.00 | 107,600 | 0 |
| 10-Oct-2022 | 278.00 | 340.00 | 272.00 | 286.00 | 102,000 | 0 |
| 07-Oct-2022 | 294.00 | 320.00 | 276.00 | 288.00 | 26,000 | 0 |
| 06-Oct-2022 | 294.00 | 294.00 | 294.00 | 294.00 | 100 | 0 |
| 05-Oct-2022 | 296.00 | 296.00 | 274.00 | 276.00 | 31,400 | 0 |
| 04-Oct-2022 | 282.00 | 294.00 | 278.00 | 292.00 | 14,800 | 0 |
| 03-Oct-2022 | 292.00 | 292.00 | 292.00 | 292.00 | 100 | 0 |
| 30-Sep-2022 | 284.00 | 294.00 | 280.00 | 292.00 | 3,400 | 0 |
| 29-Sep-2022 | 292.00 | 300.00 | 280.00 | 292.00 | 23,200 | 0 |
| 28-Sep-2022 | 280.00 | 298.00 | 278.00 | 296.00 | 10,600 | 0 |
| 27-Sep-2022 | 280.00 | 304.00 | 276.00 | 298.00 | 8,100 | 0 |
| 26-Sep-2022 | 286.00 | 300.00 | 286.00 | 286.00 | 5,600 | 0 |
| 23-Sep-2022 | 310.00 | 316.00 | 288.00 | 304.00 | 10,200 | 0 |
| 22-Sep-2022 | 284.00 | 338.00 | 284.00 | 296.00 | 60,000 | 0 |
| 21-Sep-2022 | 296.00 | 306.00 | 284.00 | 288.00 | 6,000 | 0 |
| 20-Sep-2022 | 294.00 | 302.00 | 284.00 | 296.00 | 1,000 | 0 |
| 19-Sep-2022 | 294.00 | 330.00 | 294.00 | 294.00 | 4,500 | 0 |
| 16-Sep-2022 | 296.00 | 324.00 | 294.00 | 294.00 | 19,100 | 0 |
| 15-Sep-2022 | 298.00 | 328.00 | 288.00 | 316.00 | 50,100 | 0 |
| 14-Sep-2022 | 310.00 | 310.00 | 282.00 | 308.00 | 1,700 | 0 |
| 13-Sep-2022 | 318.00 | 318.00 | 298.00 | 300.00 | 15,300 | 0 |
| 12-Sep-2022 | 306.00 | 350.00 | 296.00 | 302.00 | 26,100 | 0 |
| 09-Sep-2022 | 318.00 | 318.00 | 300.00 | 316.00 | 800 | 0 |
| 08-Sep-2022 | 318.00 | 320.00 | 318.00 | 318.00 | 12,500 | 0 |
| 07-Sep-2022 | 292.00 | 342.00 | 292.00 | 324.00 | 149,000 | 0 |
| 06-Sep-2022 | 298.00 | 322.00 | 288.00 | 302.00 | 2,600 | 0 |
| 05-Sep-2022 | 280.00 | 328.00 | 280.00 | 304.00 | 18,500 | 0 |
| 02-Sep-2022 | 296.00 | 296.00 | 288.00 | 294.00 | 27,500 | 0 |
| 01-Sep-2022 | 298.00 | 310.00 | 290.00 | 298.00 | 3,300 | 0 |
| 31-Aug-2022 | 288.00 | 310.00 | 286.00 | 298.00 | 33,600 | 0 |
| 30-Aug-2022 | 298.00 | 324.00 | 280.00 | 290.00 | 6,200 | 0 |
| 29-Aug-2022 | 302.00 | 330.00 | 286.00 | 300.00 | 6,400 | 0 |
| 26-Aug-2022 | 280.00 | 300.00 | 280.00 | 300.00 | 1,300 | 0 |
| 25-Aug-2022 | 286.00 | 306.00 | 276.00 | 294.00 | 9,800 | 0 |
| 24-Aug-2022 | 264.00 | 302.00 | 264.00 | 286.00 | 57,700 | 0 |
| 23-Aug-2022 | 294.00 | 304.00 | 268.00 | 268.00 | 14,900 | 0 |
| 22-Aug-2022 | 300.00 | 300.00 | 280.00 | 280.00 | 1,500 | 0 |
| 19-Aug-2022 | 286.00 | 310.00 | 286.00 | 300.00 | 58,200 | 0 |
| 18-Aug-2022 | 290.00 | 290.00 | 272.00 | 290.00 | 1,100 | 0 |
| 16-Aug-2022 | 278.00 | 294.00 | 270.00 | 290.00 | 1,500 | 0 |
| 15-Aug-2022 | 278.00 | 300.00 | 278.00 | 280.00 | 7,200 | 0 |
| 12-Aug-2022 | 270.00 | 276.00 | 270.00 | 276.00 | 4,300 | 0 |
| 11-Aug-2022 | 284.00 | 284.00 | 284.00 | 284.00 | 100 | 0 |