| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 262.00 | 266.00 | 262.00 | 262.00 | 44,000 | 0 |
| 28-Dec-2022 | 266.00 | 266.00 | 260.00 | 260.00 | 44,100 | 0 |
| 27-Dec-2022 | 262.00 | 268.00 | 260.00 | 260.00 | 40,900 | 0 |
| 26-Dec-2022 | 264.00 | 274.00 | 262.00 | 262.00 | 267,900 | 0 |
| 23-Dec-2022 | 266.00 | 270.00 | 264.00 | 264.00 | 16,100 | 0 |
| 22-Dec-2022 | 278.00 | 278.00 | 262.00 | 270.00 | 60,200 | 0 |
| 21-Dec-2022 | 264.00 | 268.00 | 264.00 | 268.00 | 98,900 | 0 |
| 20-Dec-2022 | 262.00 | 270.00 | 262.00 | 264.00 | 126,800 | 0 |
| 19-Dec-2022 | 260.00 | 266.00 | 260.00 | 266.00 | 31,000 | 0 |
| 16-Dec-2022 | 262.00 | 264.00 | 262.00 | 264.00 | 118,800 | 0 |
| 15-Dec-2022 | 270.00 | 270.00 | 262.00 | 262.00 | 563,300 | 0 |
| 14-Dec-2022 | 266.00 | 268.00 | 262.00 | 268.00 | 38,600 | 0 |
| 13-Dec-2022 | 262.00 | 266.00 | 262.00 | 266.00 | 432,300 | 0 |
| 12-Dec-2022 | 268.00 | 268.00 | 264.00 | 266.00 | 14,400 | 0 |
| 09-Dec-2022 | 262.00 | 270.00 | 262.00 | 268.00 | 337,400 | 0 |
| 08-Dec-2022 | 270.00 | 270.00 | 262.00 | 270.00 | 111,600 | 0 |
| 07-Dec-2022 | 264.00 | 270.00 | 264.00 | 270.00 | 64,400 | 0 |
| 06-Dec-2022 | 270.00 | 282.00 | 260.00 | 270.00 | 436,600 | 0 |
| 05-Dec-2022 | 272.00 | 272.00 | 262.00 | 270.00 | 740,700 | 0 |
| 02-Dec-2022 | 274.00 | 274.00 | 260.00 | 270.00 | 61,400 | 0 |
| 01-Dec-2022 | 264.00 | 274.00 | 262.00 | 272.00 | 159,500 | 0 |
| 30-Nov-2022 | 268.00 | 270.00 | 264.00 | 264.00 | 108,500 | 0 |
| 29-Nov-2022 | 264.00 | 270.00 | 264.00 | 270.00 | 52,400 | 0 |
| 28-Nov-2022 | 258.00 | 274.00 | 258.00 | 264.00 | 127,800 | 0 |
| 25-Nov-2022 | 266.00 | 272.00 | 266.00 | 268.00 | 11,500 | 0 |
| 24-Nov-2022 | 270.00 | 272.00 | 266.00 | 270.00 | 30,600 | 0 |
| 23-Nov-2022 | 274.00 | 274.00 | 268.00 | 272.00 | 123,200 | 0 |
| 22-Nov-2022 | 276.00 | 276.00 | 270.00 | 274.00 | 13,600 | 0 |
| 21-Nov-2022 | 278.00 | 278.00 | 266.00 | 278.00 | 22,700 | 0 |
| 18-Nov-2022 | 278.00 | 278.00 | 270.00 | 274.00 | 36,400 | 0 |
| 17-Nov-2022 | 274.00 | 278.00 | 268.00 | 274.00 | 21,200 | 0 |
| 16-Nov-2022 | 264.00 | 280.00 | 264.00 | 278.00 | 7,100 | 0 |
| 15-Nov-2022 | 276.00 | 278.00 | 262.00 | 274.00 | 59,300 | 0 |
| 14-Nov-2022 | 270.00 | 276.00 | 266.00 | 266.00 | 64,900 | 0 |
| 11-Nov-2022 | 266.00 | 282.00 | 266.00 | 270.00 | 230,600 | 0 |
| 10-Nov-2022 | 280.00 | 284.00 | 266.00 | 266.00 | 195,700 | 0 |
| 09-Nov-2022 | 270.00 | 282.00 | 266.00 | 278.00 | 282,000 | 0 |
| 08-Nov-2022 | 264.00 | 270.00 | 264.00 | 270.00 | 46,800 | 0 |
| 07-Nov-2022 | 266.00 | 270.00 | 264.00 | 268.00 | 550,600 | 0 |
| 04-Nov-2022 | 268.00 | 294.00 | 264.00 | 266.00 | 874,300 | 0 |
| 03-Nov-2022 | 268.00 | 272.00 | 256.00 | 268.00 | 601,300 | 0 |
| 02-Nov-2022 | 274.00 | 274.00 | 268.00 | 268.00 | 249,300 | 0 |
| 01-Nov-2022 | 276.00 | 276.00 | 270.00 | 274.00 | 81,800 | 0 |
| 31-Oct-2022 | 274.00 | 278.00 | 272.00 | 272.00 | 432,400 | 0 |
| 28-Oct-2022 | 272.00 | 274.00 | 262.00 | 270.00 | 374,600 | 0 |
| 27-Oct-2022 | 270.00 | 280.00 | 266.00 | 270.00 | 703,900 | 0 |
| 26-Oct-2022 | 270.00 | 270.00 | 264.00 | 270.00 | 457,600 | 0 |
| 25-Oct-2022 | 272.00 | 272.00 | 268.00 | 270.00 | 53,300 | 0 |
| 24-Oct-2022 | 268.00 | 272.00 | 254.00 | 272.00 | 1,156,400 | 0 |
| 21-Oct-2022 | 266.00 | 272.00 | 264.00 | 268.00 | 51,600 | 0 |
| 20-Oct-2022 | 268.00 | 278.00 | 266.00 | 266.00 | 250,200 | 0 |
| 19-Oct-2022 | 266.00 | 270.00 | 260.00 | 268.00 | 32,000 | 0 |
| 18-Oct-2022 | 266.00 | 270.00 | 258.00 | 266.00 | 491,800 | 0 |
| 17-Oct-2022 | 260.00 | 280.00 | 260.00 | 266.00 | 744,000 | 0 |
| 14-Oct-2022 | 264.00 | 264.00 | 258.00 | 260.00 | 448,500 | 0 |
| 13-Oct-2022 | 258.00 | 280.00 | 258.00 | 260.00 | 66,200 | 0 |
| 12-Oct-2022 | 260.00 | 262.00 | 258.00 | 258.00 | 86,900 | 0 |
| 11-Oct-2022 | 262.00 | 264.00 | 252.00 | 260.00 | 77,900 | 0 |
| 10-Oct-2022 | 250.00 | 264.00 | 250.00 | 258.00 | 133,800 | 0 |
| 07-Oct-2022 | 262.00 | 264.00 | 250.00 | 258.00 | 86,900 | 0 |
| 06-Oct-2022 | 264.00 | 264.00 | 258.00 | 258.00 | 132,600 | 0 |
| 05-Oct-2022 | 268.00 | 268.00 | 260.00 | 264.00 | 101,900 | 0 |
| 04-Oct-2022 | 260.00 | 266.00 | 260.00 | 264.00 | 88,300 | 0 |
| 03-Oct-2022 | 260.00 | 264.00 | 258.00 | 262.00 | 140,600 | 0 |
| 30-Sep-2022 | 262.00 | 282.00 | 244.00 | 262.00 | 1,200,400 | 0 |
| 29-Sep-2022 | 274.00 | 274.00 | 260.00 | 262.00 | 300,900 | 0 |
| 28-Sep-2022 | 280.00 | 282.00 | 272.00 | 276.00 | 32,900 | 0 |
| 27-Sep-2022 | 280.00 | 280.00 | 262.00 | 280.00 | 653,300 | 0 |
| 26-Sep-2022 | 282.00 | 284.00 | 276.00 | 280.00 | 754,400 | 0 |
| 23-Sep-2022 | 282.00 | 286.00 | 272.00 | 282.00 | 1,039,800 | 0 |
| 22-Sep-2022 | 278.00 | 286.00 | 274.00 | 282.00 | 1,055,300 | 0 |
| 21-Sep-2022 | 272.00 | 284.00 | 272.00 | 278.00 | 1,128,100 | 0 |
| 20-Sep-2022 | 278.00 | 290.00 | 270.00 | 272.00 | 933,000 | 0 |
| 19-Sep-2022 | 260.00 | 298.00 | 260.00 | 276.00 | 5,150,100 | 0 |
| 16-Sep-2022 | 256.00 | 262.00 | 254.00 | 260.00 | 1,914,900 | 0 |
| 15-Sep-2022 | 246.00 | 256.00 | 242.00 | 256.00 | 1,885,000 | 0 |
| 14-Sep-2022 | 252.00 | 252.00 | 248.00 | 250.00 | 113,100 | 0 |
| 13-Sep-2022 | 250.00 | 252.00 | 246.00 | 252.00 | 89,900 | 0 |
| 12-Sep-2022 | 250.00 | 250.00 | 246.00 | 250.00 | 737,000 | 0 |
| 09-Sep-2022 | 250.00 | 250.00 | 242.00 | 250.00 | 320,100 | 0 |
| 08-Sep-2022 | 258.00 | 258.00 | 244.00 | 250.00 | 1,004,900 | 0 |
| 07-Sep-2022 | 250.00 | 254.00 | 242.00 | 254.00 | 841,700 | 0 |
| 06-Sep-2022 | 252.00 | 258.00 | 248.00 | 252.00 | 532,700 | 0 |
| 05-Sep-2022 | 246.00 | 262.00 | 246.00 | 250.00 | 1,743,500 | 0 |
| 02-Sep-2022 | 248.00 | 250.00 | 246.00 | 246.00 | 250,200 | 0 |
| 01-Sep-2022 | 248.00 | 248.00 | 246.00 | 246.00 | 555,200 | 0 |
| 31-Aug-2022 | 248.00 | 250.00 | 242.00 | 246.00 | 919,300 | 0 |
| 30-Aug-2022 | 250.00 | 252.00 | 240.00 | 248.00 | 1,034,100 | 0 |
| 29-Aug-2022 | 240.00 | 254.00 | 228.00 | 250.00 | 1,877,000 | 0 |
| 26-Aug-2022 | 238.00 | 248.00 | 238.00 | 240.00 | 1,111,800 | 0 |
| 25-Aug-2022 | 244.00 | 244.00 | 238.00 | 238.00 | 857,700 | 0 |
| 24-Aug-2022 | 246.00 | 246.00 | 234.00 | 238.00 | 2,666,700 | 0 |
| 23-Aug-2022 | 228.00 | 238.00 | 228.00 | 238.00 | 912,300 | 0 |
| 22-Aug-2022 | 236.00 | 242.00 | 226.00 | 234.00 | 267,700 | 0 |
| 19-Aug-2022 | 240.00 | 244.00 | 224.00 | 234.00 | 902,200 | 0 |
| 18-Aug-2022 | 240.00 | 242.00 | 228.00 | 238.00 | 405,700 | 0 |
| 16-Aug-2022 | 236.00 | 250.00 | 224.00 | 240.00 | 1,020,000 | 0 |
| 15-Aug-2022 | 238.00 | 240.00 | 222.00 | 236.00 | 1,282,600 | 0 |
| 12-Aug-2022 | 240.00 | 246.00 | 228.00 | 238.00 | 2,391,600 | 0 |
| 11-Aug-2022 | 228.00 | 246.00 | 222.00 | 244.00 | 2,807,900 | 0 |