| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 106.00 | 110.00 | 106.00 | 107.00 | 1,120,500 | 0 |
| 28-Dec-2022 | 108.00 | 108.00 | 106.00 | 106.00 | 1,443,100 | 0 |
| 27-Dec-2022 | 108.00 | 108.00 | 107.00 | 107.00 | 1,460,700 | 0 |
| 26-Dec-2022 | 109.00 | 109.00 | 106.00 | 108.00 | 2,897,500 | 0 |
| 23-Dec-2022 | 106.00 | 108.00 | 105.00 | 108.00 | 1,763,100 | 0 |
| 22-Dec-2022 | 110.00 | 112.00 | 106.00 | 106.00 | 3,923,700 | 0 |
| 21-Dec-2022 | 114.00 | 115.00 | 109.00 | 109.00 | 7,698,500 | 0 |
| 20-Dec-2022 | 109.00 | 115.00 | 108.00 | 113.00 | 15,936,800 | 0 |
| 19-Dec-2022 | 105.00 | 110.00 | 105.00 | 108.00 | 6,454,900 | 0 |
| 16-Dec-2022 | 106.00 | 107.00 | 104.00 | 105.00 | 2,033,500 | 0 |
| 15-Dec-2022 | 104.00 | 108.00 | 103.00 | 106.00 | 4,462,600 | 0 |
| 14-Dec-2022 | 103.00 | 104.00 | 102.00 | 104.00 | 1,928,300 | 0 |
| 13-Dec-2022 | 102.00 | 103.00 | 102.00 | 103.00 | 1,017,200 | 0 |
| 12-Dec-2022 | 102.00 | 104.00 | 101.00 | 102.00 | 1,084,300 | 0 |
| 09-Dec-2022 | 103.00 | 103.00 | 101.00 | 102.00 | 874,900 | 0 |
| 08-Dec-2022 | 104.00 | 104.00 | 101.00 | 102.00 | 2,781,600 | 0 |
| 07-Dec-2022 | 104.00 | 105.00 | 103.00 | 104.00 | 1,271,400 | 0 |
| 06-Dec-2022 | 107.00 | 107.00 | 104.00 | 104.00 | 2,777,700 | 0 |
| 05-Dec-2022 | 103.00 | 109.00 | 101.00 | 105.00 | 13,870,700 | 0 |
| 02-Dec-2022 | 103.00 | 104.00 | 101.00 | 103.00 | 2,500,800 | 0 |
| 01-Dec-2022 | 103.00 | 105.00 | 103.00 | 103.00 | 895,300 | 0 |
| 30-Nov-2022 | 104.00 | 106.00 | 103.00 | 103.00 | 1,928,400 | 0 |
| 29-Nov-2022 | 106.00 | 106.00 | 104.00 | 104.00 | 2,448,400 | 0 |
| 28-Nov-2022 | 103.00 | 110.00 | 103.00 | 106.00 | 12,758,900 | 0 |
| 25-Nov-2022 | 107.00 | 110.00 | 105.00 | 106.00 | 7,388,700 | 0 |
| 24-Nov-2022 | 103.00 | 107.00 | 103.00 | 106.00 | 5,300,400 | 0 |
| 23-Nov-2022 | 107.00 | 108.00 | 103.00 | 104.00 | 7,101,100 | 0 |
| 22-Nov-2022 | 103.00 | 115.00 | 103.00 | 106.00 | 34,337,800 | 0 |
| 21-Nov-2022 | 104.00 | 104.00 | 103.00 | 103.00 | 2,401,800 | 0 |
| 18-Nov-2022 | 103.00 | 105.00 | 99.00 | 104.00 | 8,810,600 | 0 |
| 17-Nov-2022 | 105.00 | 105.00 | 103.00 | 105.00 | 3,371,600 | 0 |
| 16-Nov-2022 | 100.00 | 106.00 | 100.00 | 105.00 | 1,644,300 | 0 |
| 15-Nov-2022 | 104.00 | 106.00 | 103.00 | 105.00 | 5,483,200 | 0 |
| 14-Nov-2022 | 108.00 | 108.00 | 100.00 | 104.00 | 11,678,100 | 0 |
| 11-Nov-2022 | 105.00 | 108.00 | 105.00 | 106.00 | 2,349,700 | 0 |
| 10-Nov-2022 | 110.00 | 111.00 | 104.00 | 105.00 | 6,311,800 | 0 |
| 09-Nov-2022 | 111.00 | 111.00 | 109.00 | 110.00 | 1,920,200 | 0 |
| 08-Nov-2022 | 148.00 | 148.00 | 110.00 | 110.00 | 9,769,800 | 0 |
| 07-Nov-2022 | 112.00 | 117.00 | 108.00 | 111.00 | 25,825,200 | 0 |
| 04-Nov-2022 | 118.00 | 118.00 | 110.00 | 110.00 | 29,776,600 | 0 |
| 03-Nov-2022 | 126.00 | 126.00 | 118.00 | 118.00 | 17,103,300 | 0 |
| 02-Nov-2022 | 131.00 | 131.00 | 125.00 | 126.00 | 22,612,000 | 0 |
| 01-Nov-2022 | 128.00 | 131.00 | 125.00 | 130.00 | 52,178,000 | 0 |
| 31-Oct-2022 | 132.00 | 132.00 | 118.00 | 126.00 | 34,682,400 | 0 |
| 28-Oct-2022 | 121.00 | 123.00 | 117.00 | 122.00 | 13,628,400 | 0 |
| 27-Oct-2022 | 123.00 | 124.00 | 119.00 | 122.00 | 11,195,600 | 0 |
| 26-Oct-2022 | 122.00 | 124.00 | 119.00 | 123.00 | 34,717,000 | 0 |
| 25-Oct-2022 | 112.00 | 125.00 | 111.00 | 122.00 | 83,086,000 | 0 |
| 24-Oct-2022 | 110.00 | 114.00 | 108.00 | 112.00 | 12,283,500 | 0 |
| 21-Oct-2022 | 111.00 | 113.00 | 108.00 | 110.00 | 12,552,700 | 0 |
| 20-Oct-2022 | 108.00 | 114.00 | 106.00 | 109.00 | 28,807,300 | 0 |
| 19-Oct-2022 | 102.00 | 109.00 | 101.00 | 106.00 | 7,031,900 | 0 |
| 18-Oct-2022 | 102.00 | 105.00 | 101.00 | 101.00 | 3,503,800 | 0 |
| 17-Oct-2022 | 109.00 | 110.00 | 102.00 | 102.00 | 10,463,500 | 0 |
| 14-Oct-2022 | 113.00 | 116.00 | 109.00 | 109.00 | 10,813,700 | 0 |
| 13-Oct-2022 | 108.00 | 113.00 | 108.00 | 113.00 | 5,436,000 | 0 |
| 12-Oct-2022 | 111.00 | 113.00 | 107.00 | 108.00 | 5,974,200 | 0 |
| 11-Oct-2022 | 115.00 | 115.00 | 111.00 | 111.00 | 8,278,700 | 0 |
| 10-Oct-2022 | 117.00 | 118.00 | 114.00 | 115.00 | 10,131,500 | 0 |
| 07-Oct-2022 | 113.00 | 115.00 | 111.00 | 115.00 | 7,650,100 | 0 |
| 06-Oct-2022 | 113.00 | 114.00 | 112.00 | 112.00 | 2,992,500 | 0 |
| 05-Oct-2022 | 113.00 | 115.00 | 112.00 | 113.00 | 2,257,800 | 0 |
| 04-Oct-2022 | 112.00 | 114.00 | 112.00 | 112.00 | 1,630,200 | 0 |
| 03-Oct-2022 | 109.00 | 113.00 | 109.00 | 111.00 | 1,793,800 | 0 |
| 30-Sep-2022 | 111.00 | 113.00 | 107.00 | 111.00 | 5,092,500 | 0 |
| 29-Sep-2022 | 116.00 | 117.00 | 112.00 | 112.00 | 8,007,200 | 0 |
| 28-Sep-2022 | 111.00 | 117.00 | 111.00 | 115.00 | 4,114,900 | 0 |
| 27-Sep-2022 | 114.00 | 118.00 | 114.00 | 116.00 | 9,886,900 | 0 |
| 26-Sep-2022 | 123.00 | 124.00 | 115.00 | 116.00 | 11,056,500 | 0 |
| 23-Sep-2022 | 116.00 | 123.00 | 114.00 | 123.00 | 19,836,300 | 0 |
| 22-Sep-2022 | 118.00 | 118.00 | 115.00 | 116.00 | 9,488,800 | 0 |
| 21-Sep-2022 | 119.00 | 120.00 | 117.00 | 117.00 | 6,715,900 | 0 |
| 20-Sep-2022 | 118.00 | 121.00 | 117.00 | 119.00 | 14,704,200 | 0 |
| 19-Sep-2022 | 125.00 | 126.00 | 118.00 | 118.00 | 13,514,000 | 0 |
| 16-Sep-2022 | 122.00 | 128.00 | 121.00 | 125.00 | 39,549,700 | 0 |
| 15-Sep-2022 | 121.00 | 124.00 | 121.00 | 122.00 | 10,658,000 | 0 |
| 14-Sep-2022 | 123.00 | 126.00 | 120.00 | 121.00 | 22,179,600 | 0 |
| 13-Sep-2022 | 123.00 | 123.00 | 120.00 | 120.00 | 4,951,100 | 0 |
| 12-Sep-2022 | 119.00 | 125.00 | 118.00 | 120.00 | 11,251,000 | 0 |
| 09-Sep-2022 | 119.00 | 122.00 | 118.00 | 119.00 | 8,856,600 | 0 |
| 08-Sep-2022 | 120.00 | 120.00 | 118.00 | 119.00 | 1,462,100 | 0 |
| 07-Sep-2022 | 119.00 | 121.00 | 118.00 | 119.00 | 2,781,000 | 0 |
| 06-Sep-2022 | 118.00 | 121.00 | 118.00 | 119.00 | 3,091,400 | 0 |
| 05-Sep-2022 | 119.00 | 120.00 | 116.00 | 118.00 | 3,102,300 | 0 |
| 02-Sep-2022 | 120.00 | 122.00 | 119.00 | 120.00 | 2,087,700 | 0 |
| 01-Sep-2022 | 120.00 | 122.00 | 118.00 | 120.00 | 3,046,200 | 0 |
| 31-Aug-2022 | 119.00 | 123.00 | 118.00 | 120.00 | 3,383,500 | 0 |
| 30-Aug-2022 | 119.00 | 127.00 | 118.00 | 119.00 | 14,086,900 | 0 |
| 29-Aug-2022 | 122.00 | 122.00 | 116.00 | 119.00 | 4,851,700 | 0 |
| 26-Aug-2022 | 125.00 | 129.00 | 121.00 | 122.00 | 23,332,700 | 0 |
| 25-Aug-2022 | 127.00 | 129.00 | 124.00 | 125.00 | 3,983,200 | 0 |
| 24-Aug-2022 | 126.00 | 130.00 | 126.00 | 127.00 | 4,014,700 | 0 |
| 23-Aug-2022 | 128.00 | 129.00 | 126.00 | 126.00 | 6,969,300 | 0 |
| 22-Aug-2022 | 130.00 | 137.00 | 127.00 | 128.00 | 20,127,700 | 0 |
| 19-Aug-2022 | 135.00 | 136.00 | 131.00 | 132.00 | 14,718,100 | 0 |
| 18-Aug-2022 | 140.00 | 145.00 | 135.00 | 135.00 | 48,526,200 | 0 |
| 16-Aug-2022 | 132.00 | 140.00 | 132.00 | 140.00 | 72,658,500 | 0 |
| 15-Aug-2022 | 129.00 | 133.00 | 127.00 | 132.00 | 21,833,800 | 0 |
| 12-Aug-2022 | 127.00 | 129.00 | 126.00 | 128.00 | 8,581,800 | 0 |
| 11-Aug-2022 | 128.00 | 130.00 | 125.00 | 127.00 | 15,730,100 | 0 |