| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 284.00 | 288.00 | 284.00 | 286.00 | 6,200 | 0 |
| 28-Dec-2022 | 284.00 | 302.00 | 284.00 | 284.00 | 1,500 | 0 |
| 27-Dec-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 6,700 | 0 |
| 26-Dec-2022 | 292.00 | 300.00 | 288.00 | 288.00 | 26,600 | 0 |
| 23-Dec-2022 | 296.00 | 296.00 | 286.00 | 286.00 | 7,300 | 0 |
| 22-Dec-2022 | 310.00 | 310.00 | 296.00 | 296.00 | 68,500 | 0 |
| 21-Dec-2022 | 322.00 | 322.00 | 316.00 | 318.00 | 4,000 | 0 |
| 20-Dec-2022 | 324.00 | 324.00 | 324.00 | 324.00 | 200 | 0 |
| 19-Dec-2022 | 334.00 | 334.00 | 326.00 | 326.00 | 11,200 | 0 |
| 16-Dec-2022 | 356.00 | 366.00 | 328.00 | 350.00 | 3,900 | 0 |
| 15-Dec-2022 | 328.00 | 370.00 | 328.00 | 344.00 | 7,500 | 0 |
| 14-Dec-2022 | 314.00 | 362.00 | 314.00 | 328.00 | 11,700 | 0 |
| 13-Dec-2022 | 334.00 | 380.00 | 314.00 | 314.00 | 22,000 | 0 |
| 12-Dec-2022 | 320.00 | 340.00 | 318.00 | 318.00 | 11,100 | 0 |
| 09-Dec-2022 | 340.00 | 384.00 | 308.00 | 318.00 | 23,100 | 0 |
| 08-Dec-2022 | 338.00 | 360.00 | 318.00 | 324.00 | 132,200 | 0 |
| 07-Dec-2022 | 362.00 | 362.00 | 338.00 | 338.00 | 21,400 | 0 |
| 06-Dec-2022 | 344.00 | 386.00 | 320.00 | 362.00 | 67,700 | 0 |
| 05-Dec-2022 | 352.00 | 352.00 | 344.00 | 344.00 | 11,300 | 0 |
| 02-Dec-2022 | 392.00 | 392.00 | 368.00 | 368.00 | 80,700 | 0 |
| 01-Dec-2022 | 416.00 | 416.00 | 394.00 | 394.00 | 57,700 | 0 |
| 30-Nov-2022 | 416.00 | 422.00 | 412.00 | 422.00 | 4,400 | 0 |
| 29-Nov-2022 | 420.00 | 426.00 | 416.00 | 416.00 | 2,300 | 0 |
| 28-Nov-2022 | 412.00 | 428.00 | 410.00 | 422.00 | 7,600 | 0 |
| 25-Nov-2022 | 434.00 | 434.00 | 412.00 | 412.00 | 5,500 | 0 |
| 24-Nov-2022 | 442.00 | 442.00 | 412.00 | 440.00 | 37,500 | 0 |
| 23-Nov-2022 | 474.00 | 474.00 | 442.00 | 442.00 | 54,200 | 0 |
| 22-Nov-2022 | 452.00 | 510.00 | 422.00 | 474.00 | 32,200 | 0 |
| 21-Nov-2022 | 480.00 | 520.00 | 452.00 | 452.00 | 71,500 | 0 |
| 18-Nov-2022 | 488.00 | 488.00 | 484.00 | 484.00 | 14,500 | 0 |
| 17-Nov-2022 | 470.00 | 530.00 | 460.00 | 520.00 | 13,100 | 0 |
| 16-Nov-2022 | 535.00 | 535.00 | 472.00 | 472.00 | 4,200 | 0 |
| 15-Nov-2022 | 490.00 | 540.00 | 490.00 | 492.00 | 2,900 | 0 |
| 14-Nov-2022 | 540.00 | 540.00 | 488.00 | 488.00 | 3,800 | 0 |
| 11-Nov-2022 | 500.00 | 500.00 | 500.00 | 500.00 | 0 | 0 |
| 10-Nov-2022 | 500.00 | 500.00 | 500.00 | 500.00 | 0 | 0 |
| 09-Nov-2022 | 500.00 | 500.00 | 500.00 | 500.00 | 400 | 0 |
| 08-Nov-2022 | 476.00 | 500.00 | 476.00 | 500.00 | 10,200 | 0 |
| 07-Nov-2022 | 482.00 | 505.00 | 482.00 | 505.00 | 1,100 | 0 |
| 04-Nov-2022 | 474.00 | 525.00 | 470.00 | 505.00 | 25,400 | 0 |
| 03-Nov-2022 | 505.00 | 505.00 | 492.00 | 492.00 | 200 | 0 |
| 02-Nov-2022 | 505.00 | 505.00 | 505.00 | 505.00 | 0 | 0 |
| 01-Nov-2022 | 498.00 | 505.00 | 490.00 | 505.00 | 3,900 | 0 |
| 31-Oct-2022 | 486.00 | 505.00 | 486.00 | 505.00 | 3,200 | 0 |
| 28-Oct-2022 | 486.00 | 486.00 | 486.00 | 486.00 | 100 | 0 |
| 27-Oct-2022 | 454.00 | 496.00 | 452.00 | 490.00 | 4,000 | 0 |
| 26-Oct-2022 | 448.00 | 450.00 | 448.00 | 450.00 | 300 | 0 |
| 25-Oct-2022 | 452.00 | 452.00 | 446.00 | 446.00 | 1,000 | 0 |
| 24-Oct-2022 | 494.00 | 498.00 | 448.00 | 448.00 | 3,800 | 0 |
| 21-Oct-2022 | 476.00 | 525.00 | 448.00 | 448.00 | 70,700 | 0 |
| 20-Oct-2022 | 472.00 | 472.00 | 472.00 | 472.00 | 100 | 0 |
| 19-Oct-2022 | 474.00 | 474.00 | 474.00 | 474.00 | 0 | 0 |
| 18-Oct-2022 | 474.00 | 474.00 | 474.00 | 474.00 | 300 | 0 |
| 17-Oct-2022 | 456.00 | 478.00 | 454.00 | 478.00 | 900 | 0 |
| 14-Oct-2022 | 454.00 | 454.00 | 454.00 | 454.00 | 200 | 0 |
| 13-Oct-2022 | 474.00 | 474.00 | 454.00 | 454.00 | 2,700 | 0 |
| 12-Oct-2022 | 470.00 | 478.00 | 460.00 | 474.00 | 1,200 | 0 |
| 11-Oct-2022 | 454.00 | 470.00 | 454.00 | 470.00 | 2,600 | 0 |
| 10-Oct-2022 | 480.00 | 480.00 | 456.00 | 458.00 | 6,700 | 0 |
| 07-Oct-2022 | 474.00 | 480.00 | 454.00 | 480.00 | 1,500 | 0 |
| 06-Oct-2022 | 474.00 | 474.00 | 474.00 | 474.00 | 0 | 0 |
| 05-Oct-2022 | 464.00 | 476.00 | 460.00 | 474.00 | 2,200 | 0 |
| 04-Oct-2022 | 484.00 | 484.00 | 460.00 | 460.00 | 3,000 | 0 |
| 03-Oct-2022 | 464.00 | 486.00 | 464.00 | 486.00 | 2,200 | 0 |
| 30-Sep-2022 | 460.00 | 494.00 | 460.00 | 464.00 | 23,500 | 0 |
| 29-Sep-2022 | 480.00 | 580.00 | 460.00 | 460.00 | 9,800 | 0 |
| 28-Sep-2022 | 490.00 | 490.00 | 458.00 | 480.00 | 8,300 | 0 |
| 27-Sep-2022 | 484.00 | 492.00 | 484.00 | 492.00 | 200 | 0 |
| 26-Sep-2022 | 498.00 | 498.00 | 470.00 | 494.00 | 5,400 | 0 |
| 23-Sep-2022 | 500.00 | 570.00 | 476.00 | 482.00 | 7,900 | 0 |
| 22-Sep-2022 | 515.00 | 520.00 | 484.00 | 484.00 | 20,200 | 0 |
| 21-Sep-2022 | 474.00 | 580.00 | 474.00 | 520.00 | 13,300 | 0 |
| 20-Sep-2022 | 486.00 | 500.00 | 478.00 | 486.00 | 1,400 | 0 |
| 19-Sep-2022 | 450.00 | 490.00 | 450.00 | 486.00 | 10,900 | 0 |
| 16-Sep-2022 | 480.00 | 490.00 | 480.00 | 480.00 | 800 | 0 |
| 15-Sep-2022 | 505.00 | 505.00 | 462.00 | 478.00 | 19,200 | 0 |
| 14-Sep-2022 | 492.00 | 498.00 | 486.00 | 496.00 | 8,600 | 0 |
| 13-Sep-2022 | 482.00 | 580.00 | 482.00 | 486.00 | 10,700 | 0 |
| 12-Sep-2022 | 496.00 | 590.00 | 478.00 | 484.00 | 56,200 | 0 |
| 09-Sep-2022 | 484.00 | 484.00 | 478.00 | 480.00 | 1,700 | 0 |
| 08-Sep-2022 | 496.00 | 496.00 | 484.00 | 484.00 | 2,800 | 0 |
| 07-Sep-2022 | 490.00 | 492.00 | 490.00 | 492.00 | 200 | 0 |
| 06-Sep-2022 | 498.00 | 498.00 | 480.00 | 492.00 | 3,200 | 0 |
| 05-Sep-2022 | 500.00 | 520.00 | 480.00 | 488.00 | 5,600 | 0 |
| 02-Sep-2022 | 444.00 | 510.00 | 444.00 | 500.00 | 90,900 | 0 |
| 01-Sep-2022 | 510.00 | 510.00 | 440.00 | 442.00 | 6,100 | 0 |
| 31-Aug-2022 | 480.00 | 570.00 | 462.00 | 468.00 | 23,200 | 0 |
| 30-Aug-2022 | 470.00 | 500.00 | 456.00 | 474.00 | 19,300 | 0 |
| 29-Aug-2022 | 486.00 | 486.00 | 454.00 | 468.00 | 12,800 | 0 |
| 26-Aug-2022 | 484.00 | 510.00 | 482.00 | 486.00 | 2,400 | 0 |
| 25-Aug-2022 | 488.00 | 520.00 | 482.00 | 482.00 | 38,100 | 0 |
| 24-Aug-2022 | 472.00 | 500.00 | 472.00 | 488.00 | 13,100 | 0 |
| 23-Aug-2022 | 505.00 | 505.00 | 505.00 | 505.00 | 25,900 | 0 |
| 22-Aug-2022 | 494.00 | 550.00 | 480.00 | 540.00 | 22,800 | 0 |
| 19-Aug-2022 | 525.00 | 525.00 | 494.00 | 494.00 | 36,600 | 0 |
| 18-Aug-2022 | 492.00 | 590.00 | 490.00 | 525.00 | 24,000 | 0 |
| 16-Aug-2022 | 525.00 | 525.00 | 486.00 | 490.00 | 4,200 | 0 |
| 15-Aug-2022 | 500.00 | 545.00 | 496.00 | 510.00 | 4,500 | 0 |
| 12-Aug-2022 | 500.00 | 510.00 | 496.00 | 496.00 | 10,900 | 0 |
| 11-Aug-2022 | 565.00 | 565.00 | 530.00 | 530.00 | 10,100 | 0 |