| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 244.00 | 248.00 | 240.00 | 248.00 | 241,500 | 0 |
| 28-Dec-2022 | 242.00 | 248.00 | 236.00 | 244.00 | 275,600 | 0 |
| 27-Dec-2022 | 244.00 | 248.00 | 238.00 | 242.00 | 113,600 | 0 |
| 26-Dec-2022 | 242.00 | 242.00 | 234.00 | 242.00 | 287,100 | 0 |
| 23-Dec-2022 | 242.00 | 248.00 | 228.00 | 242.00 | 247,000 | 0 |
| 22-Dec-2022 | 240.00 | 244.00 | 238.00 | 242.00 | 138,500 | 0 |
| 21-Dec-2022 | 236.00 | 244.00 | 236.00 | 240.00 | 176,800 | 0 |
| 20-Dec-2022 | 230.00 | 238.00 | 228.00 | 236.00 | 266,200 | 0 |
| 19-Dec-2022 | 242.00 | 242.00 | 226.00 | 228.00 | 1,797,200 | 0 |
| 16-Dec-2022 | 242.00 | 246.00 | 242.00 | 242.00 | 110,800 | 0 |
| 15-Dec-2022 | 244.00 | 246.00 | 240.00 | 242.00 | 341,500 | 0 |
| 14-Dec-2022 | 252.00 | 252.00 | 240.00 | 244.00 | 994,300 | 0 |
| 13-Dec-2022 | 258.00 | 258.00 | 244.00 | 252.00 | 341,700 | 0 |
| 12-Dec-2022 | 254.00 | 256.00 | 254.00 | 256.00 | 91,800 | 0 |
| 09-Dec-2022 | 254.00 | 258.00 | 250.00 | 254.00 | 286,800 | 0 |
| 08-Dec-2022 | 256.00 | 258.00 | 252.00 | 254.00 | 175,100 | 0 |
| 07-Dec-2022 | 260.00 | 260.00 | 252.00 | 254.00 | 203,800 | 0 |
| 06-Dec-2022 | 264.00 | 264.00 | 252.00 | 254.00 | 565,000 | 0 |
| 05-Dec-2022 | 268.00 | 268.00 | 262.00 | 264.00 | 129,200 | 0 |
| 02-Dec-2022 | 264.00 | 268.00 | 262.00 | 268.00 | 257,000 | 0 |
| 01-Dec-2022 | 264.00 | 264.00 | 262.00 | 264.00 | 123,000 | 0 |
| 30-Nov-2022 | 266.00 | 268.00 | 262.00 | 264.00 | 59,600 | 0 |
| 29-Nov-2022 | 266.00 | 268.00 | 262.00 | 264.00 | 57,300 | 0 |
| 28-Nov-2022 | 272.00 | 272.00 | 264.00 | 266.00 | 232,900 | 0 |
| 25-Nov-2022 | 270.00 | 272.00 | 268.00 | 268.00 | 312,200 | 0 |
| 24-Nov-2022 | 268.00 | 272.00 | 268.00 | 270.00 | 264,100 | 0 |
| 23-Nov-2022 | 270.00 | 270.00 | 268.00 | 268.00 | 48,300 | 0 |
| 22-Nov-2022 | 266.00 | 270.00 | 266.00 | 266.00 | 149,100 | 0 |
| 21-Nov-2022 | 270.00 | 270.00 | 266.00 | 266.00 | 161,900 | 0 |
| 18-Nov-2022 | 272.00 | 272.00 | 260.00 | 270.00 | 562,800 | 0 |
| 17-Nov-2022 | 268.00 | 270.00 | 262.00 | 270.00 | 306,800 | 0 |
| 16-Nov-2022 | 268.00 | 276.00 | 268.00 | 270.00 | 133,800 | 0 |
| 15-Nov-2022 | 274.00 | 274.00 | 266.00 | 268.00 | 738,100 | 0 |
| 14-Nov-2022 | 274.00 | 274.00 | 266.00 | 274.00 | 753,800 | 0 |
| 11-Nov-2022 | 276.00 | 278.00 | 274.00 | 274.00 | 218,500 | 0 |
| 10-Nov-2022 | 278.00 | 278.00 | 274.00 | 276.00 | 125,800 | 0 |
| 09-Nov-2022 | 280.00 | 282.00 | 276.00 | 278.00 | 159,800 | 0 |
| 08-Nov-2022 | 278.00 | 282.00 | 274.00 | 280.00 | 336,800 | 0 |
| 07-Nov-2022 | 276.00 | 280.00 | 276.00 | 278.00 | 159,600 | 0 |
| 04-Nov-2022 | 284.00 | 284.00 | 274.00 | 276.00 | 737,600 | 0 |
| 03-Nov-2022 | 282.00 | 290.00 | 282.00 | 282.00 | 99,800 | 0 |
| 02-Nov-2022 | 286.00 | 286.00 | 282.00 | 282.00 | 108,200 | 0 |
| 01-Nov-2022 | 292.00 | 294.00 | 284.00 | 286.00 | 421,500 | 0 |
| 31-Oct-2022 | 288.00 | 292.00 | 282.00 | 290.00 | 504,100 | 0 |
| 28-Oct-2022 | 294.00 | 294.00 | 280.00 | 282.00 | 815,800 | 0 |
| 27-Oct-2022 | 280.00 | 304.00 | 280.00 | 288.00 | 8,034,700 | 0 |
| 26-Oct-2022 | 270.00 | 280.00 | 270.00 | 272.00 | 339,000 | 0 |
| 25-Oct-2022 | 274.00 | 274.00 | 264.00 | 270.00 | 852,500 | 0 |
| 24-Oct-2022 | 282.00 | 282.00 | 274.00 | 274.00 | 1,200,800 | 0 |
| 21-Oct-2022 | 284.00 | 286.00 | 282.00 | 282.00 | 218,200 | 0 |
| 20-Oct-2022 | 278.00 | 286.00 | 276.00 | 284.00 | 130,900 | 0 |
| 19-Oct-2022 | 288.00 | 290.00 | 278.00 | 282.00 | 1,208,800 | 0 |
| 18-Oct-2022 | 288.00 | 292.00 | 288.00 | 288.00 | 111,500 | 0 |
| 17-Oct-2022 | 294.00 | 294.00 | 286.00 | 288.00 | 324,800 | 0 |
| 14-Oct-2022 | 294.00 | 294.00 | 290.00 | 294.00 | 212,200 | 0 |
| 13-Oct-2022 | 296.00 | 296.00 | 290.00 | 294.00 | 308,800 | 0 |
| 12-Oct-2022 | 290.00 | 300.00 | 288.00 | 296.00 | 641,500 | 0 |
| 11-Oct-2022 | 290.00 | 292.00 | 290.00 | 290.00 | 151,800 | 0 |
| 10-Oct-2022 | 290.00 | 292.00 | 288.00 | 292.00 | 87,000 | 0 |
| 07-Oct-2022 | 290.00 | 292.00 | 286.00 | 292.00 | 181,700 | 0 |
| 06-Oct-2022 | 296.00 | 298.00 | 284.00 | 290.00 | 1,026,300 | 0 |
| 05-Oct-2022 | 292.00 | 296.00 | 286.00 | 296.00 | 367,200 | 0 |
| 04-Oct-2022 | 296.00 | 296.00 | 288.00 | 292.00 | 293,200 | 0 |
| 03-Oct-2022 | 294.00 | 302.00 | 284.00 | 298.00 | 461,500 | 0 |
| 30-Sep-2022 | 288.00 | 296.00 | 278.00 | 294.00 | 1,795,800 | 0 |
| 29-Sep-2022 | 298.00 | 304.00 | 278.00 | 288.00 | 1,646,500 | 0 |
| 28-Sep-2022 | 294.00 | 308.00 | 290.00 | 298.00 | 5,358,400 | 0 |
| 27-Sep-2022 | 284.00 | 294.00 | 282.00 | 294.00 | 562,700 | 0 |
| 26-Sep-2022 | 292.00 | 292.00 | 282.00 | 284.00 | 592,500 | 0 |
| 23-Sep-2022 | 294.00 | 294.00 | 288.00 | 292.00 | 549,100 | 0 |
| 22-Sep-2022 | 294.00 | 298.00 | 290.00 | 294.00 | 414,700 | 0 |
| 21-Sep-2022 | 294.00 | 294.00 | 290.00 | 294.00 | 234,900 | 0 |
| 20-Sep-2022 | 296.00 | 298.00 | 292.00 | 292.00 | 303,000 | 0 |
| 19-Sep-2022 | 300.00 | 308.00 | 292.00 | 298.00 | 556,200 | 0 |
| 16-Sep-2022 | 296.00 | 306.00 | 292.00 | 300.00 | 1,043,800 | 0 |
| 15-Sep-2022 | 300.00 | 306.00 | 292.00 | 298.00 | 581,700 | 0 |
| 14-Sep-2022 | 300.00 | 306.00 | 288.00 | 300.00 | 1,236,700 | 0 |
| 13-Sep-2022 | 288.00 | 316.00 | 288.00 | 306.00 | 7,820,300 | 0 |
| 12-Sep-2022 | 292.00 | 292.00 | 288.00 | 288.00 | 694,600 | 0 |
| 09-Sep-2022 | 292.00 | 294.00 | 290.00 | 292.00 | 154,500 | 0 |
| 08-Sep-2022 | 290.00 | 294.00 | 286.00 | 292.00 | 853,600 | 0 |
| 07-Sep-2022 | 294.00 | 294.00 | 286.00 | 292.00 | 466,900 | 0 |
| 06-Sep-2022 | 292.00 | 296.00 | 290.00 | 296.00 | 306,600 | 0 |
| 05-Sep-2022 | 294.00 | 296.00 | 288.00 | 296.00 | 477,400 | 0 |
| 02-Sep-2022 | 296.00 | 296.00 | 290.00 | 294.00 | 201,600 | 0 |
| 01-Sep-2022 | 296.00 | 296.00 | 284.00 | 296.00 | 1,147,700 | 0 |
| 31-Aug-2022 | 296.00 | 296.00 | 290.00 | 296.00 | 448,900 | 0 |
| 30-Aug-2022 | 292.00 | 298.00 | 288.00 | 298.00 | 1,061,200 | 0 |
| 29-Aug-2022 | 294.00 | 296.00 | 286.00 | 296.00 | 256,200 | 0 |
| 26-Aug-2022 | 294.00 | 298.00 | 290.00 | 296.00 | 1,141,200 | 0 |
| 25-Aug-2022 | 296.00 | 298.00 | 290.00 | 294.00 | 528,400 | 0 |
| 24-Aug-2022 | 296.00 | 300.00 | 290.00 | 298.00 | 467,600 | 0 |
| 23-Aug-2022 | 292.00 | 296.00 | 290.00 | 296.00 | 298,400 | 0 |
| 22-Aug-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 509,600 | 0 |
| 19-Aug-2022 | 292.00 | 296.00 | 290.00 | 290.00 | 621,500 | 0 |
| 18-Aug-2022 | 298.00 | 300.00 | 292.00 | 292.00 | 644,600 | 0 |
| 16-Aug-2022 | 298.00 | 298.00 | 292.00 | 298.00 | 447,800 | 0 |
| 15-Aug-2022 | 298.00 | 298.00 | 290.00 | 298.00 | 624,400 | 0 |
| 12-Aug-2022 | 298.00 | 298.00 | 292.00 | 298.00 | 96,100 | 0 |
| 11-Aug-2022 | 292.00 | 298.00 | 290.00 | 296.00 | 594,600 | 0 |