| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 113.00 | 113.00 | 104.00 | 105.00 | 3,815,600 | 0 |
| 30-Dec-2022 | 116.00 | 118.00 | 111.00 | 111.00 | 1,461,000 | 0 |
| 29-Dec-2022 | 120.00 | 120.00 | 116.00 | 116.00 | 1,236,600 | 0 |
| 28-Dec-2022 | 116.00 | 121.00 | 116.00 | 120.00 | 5,545,400 | 0 |
| 27-Dec-2022 | 124.00 | 155.00 | 115.00 | 117.00 | 37,965,700 | 0 |
| 26-Dec-2022 | 125.00 | 125.00 | 121.00 | 123.00 | 267,100 | 0 |
| 23-Dec-2022 | 125.00 | 125.00 | 122.00 | 123.00 | 834,900 | 0 |
| 22-Dec-2022 | 124.00 | 124.00 | 121.00 | 121.00 | 123,500 | 0 |
| 21-Dec-2022 | 124.00 | 126.00 | 120.00 | 120.00 | 713,500 | 0 |
| 20-Dec-2022 | 125.00 | 126.00 | 123.00 | 124.00 | 265,600 | 0 |
| 19-Dec-2022 | 125.00 | 127.00 | 124.00 | 124.00 | 1,460,100 | 0 |
| 16-Dec-2022 | 125.00 | 127.00 | 120.00 | 124.00 | 1,451,300 | 0 |
| 15-Dec-2022 | 127.00 | 127.00 | 123.00 | 125.00 | 317,500 | 0 |
| 14-Dec-2022 | 122.00 | 129.00 | 122.00 | 124.00 | 294,400 | 0 |
| 13-Dec-2022 | 125.00 | 125.00 | 122.00 | 122.00 | 623,500 | 0 |
| 12-Dec-2022 | 123.00 | 125.00 | 120.00 | 124.00 | 529,600 | 0 |
| 09-Dec-2022 | 123.00 | 124.00 | 117.00 | 123.00 | 400,400 | 0 |
| 08-Dec-2022 | 122.00 | 123.00 | 116.00 | 121.00 | 658,500 | 0 |
| 07-Dec-2022 | 124.00 | 129.00 | 120.00 | 120.00 | 659,000 | 0 |
| 06-Dec-2022 | 122.00 | 122.00 | 119.00 | 121.00 | 752,700 | 0 |
| 05-Dec-2022 | 122.00 | 128.00 | 122.00 | 122.00 | 472,900 | 0 |
| 02-Dec-2022 | 129.00 | 130.00 | 122.00 | 122.00 | 1,379,000 | 0 |
| 01-Dec-2022 | 124.00 | 142.00 | 124.00 | 128.00 | 15,681,100 | 0 |
| 30-Nov-2022 | 125.00 | 133.00 | 124.00 | 127.00 | 3,012,000 | 0 |
| 29-Nov-2022 | 115.00 | 132.00 | 115.00 | 125.00 | 7,845,500 | 0 |
| 28-Nov-2022 | 118.00 | 127.00 | 118.00 | 122.00 | 4,317,700 | 0 |
| 25-Nov-2022 | 118.00 | 127.00 | 116.00 | 121.00 | 4,131,700 | 0 |
| 24-Nov-2022 | 121.00 | 130.00 | 120.00 | 121.00 | 5,216,600 | 0 |
| 23-Nov-2022 | 125.00 | 155.00 | 124.00 | 128.00 | 47,198,900 | 0 |
| 22-Nov-2022 | 116.00 | 136.00 | 116.00 | 118.00 | 13,710,500 | 0 |
| 21-Nov-2022 | 118.00 | 121.00 | 117.00 | 118.00 | 677,000 | 0 |
| 18-Nov-2022 | 116.00 | 120.00 | 114.00 | 118.00 | 1,549,100 | 0 |
| 17-Nov-2022 | 111.00 | 128.00 | 109.00 | 115.00 | 2,571,600 | 0 |
| 16-Nov-2022 | 113.00 | 113.00 | 109.00 | 112.00 | 532,800 | 0 |
| 15-Nov-2022 | 111.00 | 115.00 | 111.00 | 113.00 | 456,000 | 0 |
| 14-Nov-2022 | 114.00 | 118.00 | 111.00 | 113.00 | 307,400 | 0 |
| 11-Nov-2022 | 117.00 | 118.00 | 113.00 | 114.00 | 184,300 | 0 |
| 10-Nov-2022 | 114.00 | 117.00 | 113.00 | 117.00 | 89,000 | 0 |
| 09-Nov-2022 | 114.00 | 117.00 | 114.00 | 114.00 | 163,200 | 0 |
| 08-Nov-2022 | 115.00 | 115.00 | 113.00 | 114.00 | 49,800 | 0 |
| 07-Nov-2022 | 119.00 | 120.00 | 115.00 | 115.00 | 220,400 | 0 |
| 04-Nov-2022 | 123.00 | 123.00 | 120.00 | 120.00 | 272,300 | 0 |
| 03-Nov-2022 | 120.00 | 125.00 | 120.00 | 121.00 | 490,500 | 0 |
| 02-Nov-2022 | 120.00 | 124.00 | 119.00 | 120.00 | 1,253,200 | 0 |
| 01-Nov-2022 | 120.00 | 136.00 | 119.00 | 120.00 | 10,364,400 | 0 |
| 31-Oct-2022 | 113.00 | 123.00 | 113.00 | 120.00 | 604,900 | 0 |
| 28-Oct-2022 | 119.00 | 121.00 | 117.00 | 119.00 | 2,268,600 | 0 |
| 27-Oct-2022 | 115.00 | 120.00 | 115.00 | 119.00 | 2,265,200 | 0 |
| 26-Oct-2022 | 110.00 | 116.00 | 109.00 | 115.00 | 2,966,800 | 0 |
| 25-Oct-2022 | 113.00 | 118.00 | 107.00 | 109.00 | 12,334,800 | 0 |
| 24-Oct-2022 | 106.00 | 133.00 | 106.00 | 112.00 | 32,443,100 | 0 |
| 21-Oct-2022 | 103.00 | 107.00 | 103.00 | 106.00 | 248,300 | 0 |
| 20-Oct-2022 | 105.00 | 107.00 | 104.00 | 106.00 | 460,900 | 0 |
| 19-Oct-2022 | 105.00 | 106.00 | 102.00 | 105.00 | 1,006,100 | 0 |
| 18-Oct-2022 | 106.00 | 107.00 | 105.00 | 106.00 | 496,200 | 0 |
| 17-Oct-2022 | 107.00 | 110.00 | 104.00 | 106.00 | 664,600 | 0 |
| 14-Oct-2022 | 108.00 | 115.00 | 104.00 | 105.00 | 1,522,700 | 0 |
| 13-Oct-2022 | 115.00 | 115.00 | 107.00 | 107.00 | 1,266,900 | 0 |
| 12-Oct-2022 | 113.00 | 116.00 | 111.00 | 114.00 | 1,062,200 | 0 |
| 11-Oct-2022 | 120.00 | 129.00 | 112.00 | 113.00 | 8,289,900 | 0 |
| 10-Oct-2022 | 129.00 | 130.00 | 120.00 | 120.00 | 3,185,800 | 0 |
| 07-Oct-2022 | 109.00 | 141.00 | 107.00 | 129.00 | 18,301,000 | 0 |
| 06-Oct-2022 | 108.00 | 111.00 | 107.00 | 109.00 | 101,400 | 0 |
| 05-Oct-2022 | 117.00 | 117.00 | 108.00 | 108.00 | 608,700 | 0 |
| 04-Oct-2022 | 104.00 | 116.00 | 102.00 | 113.00 | 3,735,100 | 0 |
| 03-Oct-2022 | 107.00 | 108.00 | 100.00 | 104.00 | 2,753,900 | 0 |
| 30-Sep-2022 | 113.00 | 113.00 | 107.00 | 107.00 | 1,198,100 | 0 |
| 29-Sep-2022 | 122.00 | 123.00 | 114.00 | 114.00 | 1,059,000 | 0 |
| 28-Sep-2022 | 111.00 | 131.00 | 108.00 | 122.00 | 5,461,200 | 0 |
| 27-Sep-2022 | 108.00 | 120.00 | 107.00 | 111.00 | 1,146,000 | 0 |
| 26-Sep-2022 | 109.00 | 111.00 | 108.00 | 108.00 | 57,800 | 0 |
| 23-Sep-2022 | 109.00 | 109.00 | 107.00 | 109.00 | 80,000 | 0 |
| 22-Sep-2022 | 108.00 | 112.00 | 107.00 | 107.00 | 45,400 | 0 |
| 21-Sep-2022 | 108.00 | 109.00 | 107.00 | 107.00 | 26,100 | 0 |
| 20-Sep-2022 | 109.00 | 109.00 | 106.00 | 107.00 | 302,600 | 0 |
| 19-Sep-2022 | 109.00 | 109.00 | 107.00 | 107.00 | 140,400 | 0 |
| 16-Sep-2022 | 111.00 | 111.00 | 108.00 | 108.00 | 149,600 | 0 |
| 15-Sep-2022 | 109.00 | 111.00 | 109.00 | 111.00 | 120,300 | 0 |
| 14-Sep-2022 | 110.00 | 110.00 | 109.00 | 109.00 | 48,900 | 0 |
| 13-Sep-2022 | 109.00 | 112.00 | 109.00 | 110.00 | 1,018,100 | 0 |
| 12-Sep-2022 | 109.00 | 114.00 | 109.00 | 109.00 | 467,600 | 0 |
| 09-Sep-2022 | 114.00 | 116.00 | 109.00 | 109.00 | 627,200 | 0 |
| 08-Sep-2022 | 107.00 | 123.00 | 107.00 | 114.00 | 4,757,700 | 0 |
| 07-Sep-2022 | 108.00 | 110.00 | 106.00 | 106.00 | 109,000 | 0 |
| 06-Sep-2022 | 112.00 | 113.00 | 107.00 | 108.00 | 320,700 | 0 |
| 05-Sep-2022 | 108.00 | 110.00 | 107.00 | 110.00 | 1,684,900 | 0 |
| 02-Sep-2022 | 106.00 | 110.00 | 105.00 | 108.00 | 46,300 | 0 |
| 01-Sep-2022 | 108.00 | 109.00 | 107.00 | 108.00 | 49,200 | 0 |
| 31-Aug-2022 | 109.00 | 112.00 | 107.00 | 109.00 | 93,400 | 0 |
| 30-Aug-2022 | 108.00 | 109.00 | 106.00 | 106.00 | 213,800 | 0 |
| 29-Aug-2022 | 107.00 | 112.00 | 104.00 | 106.00 | 79,400 | 0 |
| 26-Aug-2022 | 109.00 | 110.00 | 102.00 | 107.00 | 325,700 | 0 |
| 25-Aug-2022 | 108.00 | 110.00 | 106.00 | 109.00 | 339,400 | 0 |
| 24-Aug-2022 | 108.00 | 111.00 | 106.00 | 108.00 | 328,100 | 0 |
| 23-Aug-2022 | 108.00 | 112.00 | 108.00 | 110.00 | 294,900 | 0 |
| 22-Aug-2022 | 103.00 | 113.00 | 103.00 | 109.00 | 31,500 | 0 |
| 19-Aug-2022 | 103.00 | 111.00 | 103.00 | 109.00 | 81,300 | 0 |
| 18-Aug-2022 | 104.00 | 110.00 | 104.00 | 110.00 | 56,800 | 0 |
| 16-Aug-2022 | 103.00 | 111.00 | 103.00 | 110.00 | 201,100 | 0 |
| 15-Aug-2022 | 109.00 | 112.00 | 108.00 | 109.00 | 43,800 | 0 |