| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 128.00 | 130.00 | 121.00 | 121.00 | 455,600 | 0 |
| 28-Dec-2022 | 129.00 | 130.00 | 127.00 | 129.00 | 50,300 | 0 |
| 27-Dec-2022 | 128.00 | 131.00 | 128.00 | 129.00 | 111,900 | 0 |
| 26-Dec-2022 | 132.00 | 133.00 | 128.00 | 128.00 | 302,200 | 0 |
| 23-Dec-2022 | 128.00 | 130.00 | 128.00 | 130.00 | 149,400 | 0 |
| 22-Dec-2022 | 127.00 | 132.00 | 125.00 | 129.00 | 264,000 | 0 |
| 21-Dec-2022 | 129.00 | 130.00 | 128.00 | 128.00 | 77,800 | 0 |
| 20-Dec-2022 | 130.00 | 131.00 | 126.00 | 130.00 | 244,800 | 0 |
| 19-Dec-2022 | 132.00 | 132.00 | 129.00 | 130.00 | 356,900 | 0 |
| 16-Dec-2022 | 131.00 | 133.00 | 130.00 | 132.00 | 293,400 | 0 |
| 15-Dec-2022 | 131.00 | 132.00 | 130.00 | 131.00 | 5,346,700 | 0 |
| 14-Dec-2022 | 132.00 | 134.00 | 131.00 | 132.00 | 60,500 | 0 |
| 13-Dec-2022 | 136.00 | 136.00 | 131.00 | 132.00 | 280,600 | 0 |
| 12-Dec-2022 | 129.00 | 134.00 | 129.00 | 134.00 | 1,927,800 | 0 |
| 09-Dec-2022 | 129.00 | 137.00 | 128.00 | 129.00 | 710,500 | 0 |
| 08-Dec-2022 | 130.00 | 130.00 | 125.00 | 129.00 | 3,171,100 | 0 |
| 07-Dec-2022 | 138.00 | 138.00 | 130.00 | 130.00 | 1,294,800 | 0 |
| 06-Dec-2022 | 147.00 | 149.00 | 137.00 | 138.00 | 5,502,200 | 0 |
| 05-Dec-2022 | 149.00 | 151.00 | 147.00 | 147.00 | 738,500 | 0 |
| 02-Dec-2022 | 151.00 | 152.00 | 148.00 | 149.00 | 537,900 | 0 |
| 01-Dec-2022 | 152.00 | 152.00 | 148.00 | 151.00 | 1,086,800 | 0 |
| 30-Nov-2022 | 155.00 | 155.00 | 151.00 | 152.00 | 3,288,000 | 0 |
| 29-Nov-2022 | 158.00 | 158.00 | 155.00 | 155.00 | 588,900 | 0 |
| 28-Nov-2022 | 158.00 | 159.00 | 155.00 | 158.00 | 3,554,400 | 0 |
| 25-Nov-2022 | 156.00 | 160.00 | 156.00 | 158.00 | 1,618,800 | 0 |
| 24-Nov-2022 | 155.00 | 156.00 | 152.00 | 156.00 | 2,773,000 | 0 |
| 23-Nov-2022 | 155.00 | 156.00 | 153.00 | 153.00 | 757,800 | 0 |
| 22-Nov-2022 | 152.00 | 155.00 | 148.00 | 155.00 | 8,969,900 | 0 |
| 21-Nov-2022 | 151.00 | 152.00 | 146.00 | 150.00 | 5,300,300 | 0 |
| 18-Nov-2022 | 154.00 | 155.00 | 150.00 | 151.00 | 7,119,600 | 0 |
| 17-Nov-2022 | 150.00 | 153.00 | 147.00 | 153.00 | 3,403,600 | 0 |
| 16-Nov-2022 | 140.00 | 150.00 | 139.00 | 150.00 | 6,552,900 | 0 |
| 15-Nov-2022 | 149.00 | 149.00 | 140.00 | 140.00 | 1,795,900 | 0 |
| 14-Nov-2022 | 143.00 | 150.00 | 143.00 | 148.00 | 2,744,700 | 0 |
| 11-Nov-2022 | 142.00 | 143.00 | 140.00 | 143.00 | 1,643,200 | 0 |
| 10-Nov-2022 | 137.00 | 143.00 | 134.00 | 142.00 | 2,695,800 | 0 |
| 09-Nov-2022 | 140.00 | 144.00 | 133.00 | 138.00 | 1,192,300 | 0 |
| 08-Nov-2022 | 134.00 | 141.00 | 132.00 | 141.00 | 911,100 | 0 |
| 07-Nov-2022 | 139.00 | 140.00 | 132.00 | 135.00 | 1,068,500 | 0 |
| 04-Nov-2022 | 135.00 | 140.00 | 127.00 | 138.00 | 4,714,300 | 0 |
| 03-Nov-2022 | 127.00 | 136.00 | 127.00 | 134.00 | 1,751,000 | 0 |
| 02-Nov-2022 | 130.00 | 131.00 | 127.00 | 127.00 | 447,900 | 0 |
| 01-Nov-2022 | 129.00 | 130.00 | 128.00 | 130.00 | 249,600 | 0 |
| 31-Oct-2022 | 130.00 | 131.00 | 126.00 | 128.00 | 364,000 | 0 |
| 28-Oct-2022 | 131.00 | 131.00 | 127.00 | 128.00 | 312,900 | 0 |
| 27-Oct-2022 | 127.00 | 132.00 | 126.00 | 131.00 | 1,133,500 | 0 |
| 26-Oct-2022 | 127.00 | 132.00 | 125.00 | 127.00 | 909,400 | 0 |
| 25-Oct-2022 | 129.00 | 130.00 | 124.00 | 126.00 | 758,700 | 0 |
| 24-Oct-2022 | 134.00 | 139.00 | 128.00 | 128.00 | 1,491,400 | 0 |
| 21-Oct-2022 | 119.00 | 134.00 | 116.00 | 134.00 | 3,720,400 | 0 |
| 20-Oct-2022 | 119.00 | 120.00 | 117.00 | 119.00 | 883,500 | 0 |
| 19-Oct-2022 | 120.00 | 120.00 | 115.00 | 119.00 | 1,755,200 | 0 |
| 18-Oct-2022 | 123.00 | 125.00 | 119.00 | 120.00 | 1,276,200 | 0 |
| 17-Oct-2022 | 131.00 | 131.00 | 122.00 | 122.00 | 5,345,100 | 0 |
| 14-Oct-2022 | 138.00 | 140.00 | 131.00 | 131.00 | 2,988,200 | 0 |
| 13-Oct-2022 | 141.00 | 142.00 | 138.00 | 138.00 | 741,400 | 0 |
| 12-Oct-2022 | 144.00 | 144.00 | 138.00 | 140.00 | 1,460,900 | 0 |
| 11-Oct-2022 | 142.00 | 145.00 | 139.00 | 140.00 | 2,621,500 | 0 |
| 10-Oct-2022 | 140.00 | 141.00 | 137.00 | 140.00 | 660,400 | 0 |
| 07-Oct-2022 | 143.00 | 143.00 | 139.00 | 139.00 | 993,200 | 0 |
| 06-Oct-2022 | 138.00 | 144.00 | 138.00 | 142.00 | 1,395,500 | 0 |
| 05-Oct-2022 | 142.00 | 142.00 | 136.00 | 140.00 | 3,068,000 | 0 |
| 04-Oct-2022 | 154.00 | 154.00 | 142.00 | 142.00 | 6,709,900 | 0 |
| 03-Oct-2022 | 167.00 | 167.00 | 151.00 | 152.00 | 4,221,000 | 0 |
| 30-Sep-2022 | 169.00 | 169.00 | 157.00 | 160.00 | 763,700 | 0 |
| 29-Sep-2022 | 169.00 | 169.00 | 161.00 | 161.00 | 495,000 | 0 |
| 28-Sep-2022 | 169.00 | 169.00 | 161.00 | 162.00 | 257,300 | 0 |
| 27-Sep-2022 | 169.00 | 169.00 | 160.00 | 162.00 | 1,433,900 | 0 |
| 26-Sep-2022 | 168.00 | 169.00 | 161.00 | 164.00 | 3,201,400 | 0 |
| 23-Sep-2022 | 168.00 | 169.00 | 167.00 | 169.00 | 614,100 | 0 |
| 22-Sep-2022 | 168.00 | 171.00 | 167.00 | 168.00 | 1,294,900 | 0 |
| 21-Sep-2022 | 170.00 | 170.00 | 167.00 | 167.00 | 1,497,700 | 0 |
| 20-Sep-2022 | 171.00 | 171.00 | 168.00 | 170.00 | 695,300 | 0 |
| 19-Sep-2022 | 172.00 | 173.00 | 169.00 | 171.00 | 944,800 | 0 |
| 16-Sep-2022 | 170.00 | 172.00 | 167.00 | 172.00 | 2,804,000 | 0 |
| 15-Sep-2022 | 172.00 | 173.00 | 169.00 | 170.00 | 1,748,900 | 0 |
| 14-Sep-2022 | 171.00 | 173.00 | 170.00 | 172.00 | 433,600 | 0 |
| 13-Sep-2022 | 174.00 | 176.00 | 170.00 | 170.00 | 1,033,300 | 0 |
| 12-Sep-2022 | 173.00 | 177.00 | 171.00 | 171.00 | 1,682,500 | 0 |
| 09-Sep-2022 | 175.00 | 178.00 | 172.00 | 172.00 | 430,600 | 0 |
| 08-Sep-2022 | 179.00 | 179.00 | 171.00 | 174.00 | 1,242,900 | 0 |
| 07-Sep-2022 | 170.00 | 178.00 | 169.00 | 173.00 | 4,957,600 | 0 |
| 06-Sep-2022 | 169.00 | 173.00 | 168.00 | 169.00 | 1,340,200 | 0 |
| 05-Sep-2022 | 170.00 | 175.00 | 168.00 | 168.00 | 1,665,100 | 0 |
| 02-Sep-2022 | 172.00 | 172.00 | 170.00 | 171.00 | 789,300 | 0 |
| 01-Sep-2022 | 173.00 | 173.00 | 170.00 | 172.00 | 142,800 | 0 |
| 31-Aug-2022 | 172.00 | 173.00 | 169.00 | 173.00 | 1,019,900 | 0 |
| 30-Aug-2022 | 172.00 | 173.00 | 170.00 | 171.00 | 562,100 | 0 |
| 29-Aug-2022 | 175.00 | 175.00 | 165.00 | 172.00 | 1,691,200 | 0 |
| 26-Aug-2022 | 175.00 | 175.00 | 173.00 | 175.00 | 401,000 | 0 |
| 25-Aug-2022 | 173.00 | 176.00 | 173.00 | 175.00 | 312,700 | 0 |
| 24-Aug-2022 | 173.00 | 175.00 | 172.00 | 173.00 | 439,400 | 0 |
| 23-Aug-2022 | 172.00 | 173.00 | 170.00 | 173.00 | 352,900 | 0 |
| 22-Aug-2022 | 174.00 | 174.00 | 169.00 | 172.00 | 1,613,400 | 0 |
| 19-Aug-2022 | 176.00 | 176.00 | 173.00 | 173.00 | 486,800 | 0 |
| 18-Aug-2022 | 173.00 | 175.00 | 171.00 | 174.00 | 655,700 | 0 |
| 16-Aug-2022 | 175.00 | 175.00 | 171.00 | 172.00 | 1,023,800 | 0 |
| 15-Aug-2022 | 177.00 | 177.00 | 173.00 | 175.00 | 429,700 | 0 |
| 12-Aug-2022 | 176.00 | 178.00 | 173.00 | 173.00 | 808,500 | 0 |
| 11-Aug-2022 | 177.00 | 179.00 | 175.00 | 176.00 | 1,049,900 | 0 |