| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 246.00 | 250.00 | 234.00 | 248.00 | 135,700 | 0 |
| 28-Dec-2022 | 244.00 | 248.00 | 242.00 | 242.00 | 1,390,300 | 0 |
| 27-Dec-2022 | 244.00 | 252.00 | 242.00 | 244.00 | 3,302,300 | 0 |
| 26-Dec-2022 | 244.00 | 250.00 | 230.00 | 246.00 | 2,540,900 | 0 |
| 23-Dec-2022 | 250.00 | 260.00 | 244.00 | 244.00 | 2,812,000 | 0 |
| 22-Dec-2022 | 246.00 | 260.00 | 244.00 | 258.00 | 2,173,800 | 0 |
| 21-Dec-2022 | 244.00 | 246.00 | 232.00 | 246.00 | 73,400 | 0 |
| 20-Dec-2022 | 246.00 | 246.00 | 236.00 | 244.00 | 20,400 | 0 |
| 19-Dec-2022 | 238.00 | 250.00 | 232.00 | 246.00 | 66,000 | 0 |
| 16-Dec-2022 | 252.00 | 252.00 | 240.00 | 242.00 | 3,631,000 | 0 |
| 15-Dec-2022 | 262.00 | 266.00 | 250.00 | 252.00 | 7,440,100 | 0 |
| 14-Dec-2022 | 276.00 | 276.00 | 260.00 | 262.00 | 51,400 | 0 |
| 13-Dec-2022 | 268.00 | 268.00 | 264.00 | 268.00 | 60,000 | 0 |
| 12-Dec-2022 | 276.00 | 278.00 | 266.00 | 266.00 | 36,300 | 0 |
| 09-Dec-2022 | 276.00 | 278.00 | 264.00 | 264.00 | 105,900 | 0 |
| 08-Dec-2022 | 268.00 | 278.00 | 264.00 | 276.00 | 623,900 | 0 |
| 07-Dec-2022 | 276.00 | 276.00 | 268.00 | 268.00 | 788,200 | 0 |
| 06-Dec-2022 | 278.00 | 278.00 | 268.00 | 270.00 | 860,600 | 0 |
| 05-Dec-2022 | 272.00 | 274.00 | 270.00 | 274.00 | 51,600 | 0 |
| 02-Dec-2022 | 270.00 | 280.00 | 270.00 | 272.00 | 38,300 | 0 |
| 01-Dec-2022 | 276.00 | 280.00 | 268.00 | 280.00 | 112,500 | 0 |
| 30-Nov-2022 | 278.00 | 282.00 | 274.00 | 274.00 | 80,400 | 0 |
| 29-Nov-2022 | 276.00 | 280.00 | 276.00 | 278.00 | 113,100 | 0 |
| 28-Nov-2022 | 280.00 | 280.00 | 276.00 | 276.00 | 89,400 | 0 |
| 25-Nov-2022 | 276.00 | 280.00 | 274.00 | 276.00 | 81,300 | 0 |
| 24-Nov-2022 | 282.00 | 282.00 | 272.00 | 274.00 | 118,900 | 0 |
| 23-Nov-2022 | 278.00 | 278.00 | 272.00 | 272.00 | 35,000 | 0 |
| 22-Nov-2022 | 278.00 | 284.00 | 268.00 | 272.00 | 155,600 | 0 |
| 21-Nov-2022 | 278.00 | 284.00 | 278.00 | 278.00 | 44,300 | 0 |
| 18-Nov-2022 | 274.00 | 282.00 | 274.00 | 282.00 | 231,300 | 0 |
| 17-Nov-2022 | 280.00 | 284.00 | 272.00 | 274.00 | 708,500 | 0 |
| 16-Nov-2022 | 274.00 | 278.00 | 274.00 | 278.00 | 90,700 | 0 |
| 15-Nov-2022 | 272.00 | 276.00 | 272.00 | 274.00 | 64,000 | 0 |
| 14-Nov-2022 | 276.00 | 276.00 | 270.00 | 270.00 | 115,400 | 0 |
| 11-Nov-2022 | 270.00 | 276.00 | 270.00 | 270.00 | 170,300 | 0 |
| 10-Nov-2022 | 278.00 | 278.00 | 270.00 | 270.00 | 364,800 | 0 |
| 09-Nov-2022 | 280.00 | 286.00 | 274.00 | 278.00 | 359,700 | 0 |
| 08-Nov-2022 | 282.00 | 288.00 | 272.00 | 278.00 | 605,000 | 0 |
| 07-Nov-2022 | 294.00 | 298.00 | 282.00 | 284.00 | 581,600 | 0 |
| 04-Nov-2022 | 284.00 | 306.00 | 280.00 | 290.00 | 2,561,900 | 0 |
| 03-Nov-2022 | 276.00 | 344.00 | 276.00 | 280.00 | 5,743,600 | 0 |
| 02-Nov-2022 | 272.00 | 278.00 | 272.00 | 276.00 | 150,800 | 0 |
| 01-Nov-2022 | 268.00 | 272.00 | 268.00 | 272.00 | 155,600 | 0 |
| 31-Oct-2022 | 266.00 | 272.00 | 264.00 | 268.00 | 146,900 | 0 |
| 28-Oct-2022 | 270.00 | 270.00 | 262.00 | 266.00 | 181,600 | 0 |
| 27-Oct-2022 | 266.00 | 270.00 | 266.00 | 266.00 | 108,500 | 0 |
| 26-Oct-2022 | 268.00 | 268.00 | 264.00 | 266.00 | 191,700 | 0 |
| 25-Oct-2022 | 266.00 | 270.00 | 264.00 | 266.00 | 29,700 | 0 |
| 24-Oct-2022 | 266.00 | 276.00 | 264.00 | 264.00 | 99,800 | 0 |
| 21-Oct-2022 | 270.00 | 270.00 | 266.00 | 266.00 | 34,500 | 0 |
| 20-Oct-2022 | 274.00 | 276.00 | 270.00 | 270.00 | 153,200 | 0 |
| 19-Oct-2022 | 274.00 | 276.00 | 262.00 | 274.00 | 33,500 | 0 |
| 18-Oct-2022 | 268.00 | 276.00 | 266.00 | 268.00 | 202,100 | 0 |
| 17-Oct-2022 | 268.00 | 280.00 | 262.00 | 266.00 | 57,000 | 0 |
| 14-Oct-2022 | 278.00 | 280.00 | 268.00 | 274.00 | 170,300 | 0 |
| 13-Oct-2022 | 280.00 | 280.00 | 270.00 | 274.00 | 108,300 | 0 |
| 12-Oct-2022 | 284.00 | 288.00 | 280.00 | 280.00 | 77,400 | 0 |
| 11-Oct-2022 | 288.00 | 290.00 | 282.00 | 286.00 | 29,000 | 0 |
| 10-Oct-2022 | 286.00 | 290.00 | 278.00 | 288.00 | 91,200 | 0 |
| 07-Oct-2022 | 282.00 | 286.00 | 278.00 | 286.00 | 73,800 | 0 |
| 06-Oct-2022 | 280.00 | 288.00 | 274.00 | 286.00 | 1,354,800 | 0 |
| 05-Oct-2022 | 290.00 | 300.00 | 276.00 | 280.00 | 936,500 | 0 |
| 04-Oct-2022 | 300.00 | 300.00 | 276.00 | 282.00 | 1,293,100 | 0 |
| 03-Oct-2022 | 278.00 | 300.00 | 276.00 | 280.00 | 716,900 | 0 |
| 30-Sep-2022 | 290.00 | 310.00 | 274.00 | 278.00 | 1,308,700 | 0 |
| 29-Sep-2022 | 320.00 | 320.00 | 294.00 | 294.00 | 2,059,500 | 0 |
| 28-Sep-2022 | 318.00 | 318.00 | 302.00 | 314.00 | 1,828,000 | 0 |
| 27-Sep-2022 | 320.00 | 324.00 | 300.00 | 318.00 | 2,150,700 | 0 |
| 26-Sep-2022 | 322.00 | 326.00 | 318.00 | 320.00 | 1,437,900 | 0 |
| 23-Sep-2022 | 326.00 | 326.00 | 318.00 | 320.00 | 1,894,900 | 0 |
| 22-Sep-2022 | 328.00 | 332.00 | 314.00 | 318.00 | 1,268,500 | 0 |
| 21-Sep-2022 | 332.00 | 334.00 | 328.00 | 332.00 | 2,165,900 | 0 |
| 20-Sep-2022 | 332.00 | 338.00 | 328.00 | 332.00 | 1,583,600 | 0 |
| 19-Sep-2022 | 324.00 | 340.00 | 322.00 | 330.00 | 1,286,200 | 0 |
| 16-Sep-2022 | 322.00 | 338.00 | 322.00 | 322.00 | 1,739,500 | 0 |
| 15-Sep-2022 | 334.00 | 338.00 | 322.00 | 322.00 | 1,028,000 | 0 |
| 14-Sep-2022 | 336.00 | 340.00 | 322.00 | 338.00 | 1,527,100 | 0 |
| 13-Sep-2022 | 342.00 | 344.00 | 334.00 | 336.00 | 1,696,500 | 0 |
| 12-Sep-2022 | 350.00 | 350.00 | 340.00 | 342.00 | 1,303,700 | 0 |
| 09-Sep-2022 | 346.00 | 352.00 | 346.00 | 350.00 | 1,455,100 | 0 |
| 08-Sep-2022 | 350.00 | 350.00 | 336.00 | 346.00 | 3,271,400 | 0 |
| 07-Sep-2022 | 346.00 | 352.00 | 346.00 | 350.00 | 2,050,000 | 0 |
| 06-Sep-2022 | 360.00 | 360.00 | 346.00 | 348.00 | 2,931,500 | 0 |
| 05-Sep-2022 | 358.00 | 358.00 | 346.00 | 348.00 | 2,616,100 | 0 |
| 02-Sep-2022 | 354.00 | 356.00 | 346.00 | 354.00 | 2,134,600 | 0 |
| 01-Sep-2022 | 356.00 | 356.00 | 350.00 | 350.00 | 1,712,300 | 0 |
| 31-Aug-2022 | 354.00 | 368.00 | 348.00 | 358.00 | 3,619,900 | 0 |
| 30-Aug-2022 | 356.00 | 362.00 | 350.00 | 356.00 | 2,557,100 | 0 |
| 29-Aug-2022 | 358.00 | 362.00 | 352.00 | 354.00 | 2,930,200 | 0 |
| 26-Aug-2022 | 356.00 | 358.00 | 348.00 | 356.00 | 1,478,900 | 0 |
| 25-Aug-2022 | 356.00 | 356.00 | 352.00 | 354.00 | 2,206,100 | 0 |
| 24-Aug-2022 | 350.00 | 358.00 | 342.00 | 356.00 | 2,343,400 | 0 |
| 23-Aug-2022 | 362.00 | 362.00 | 350.00 | 350.00 | 1,576,900 | 0 |
| 22-Aug-2022 | 362.00 | 364.00 | 354.00 | 362.00 | 2,587,900 | 0 |
| 19-Aug-2022 | 358.00 | 364.00 | 352.00 | 360.00 | 1,688,700 | 0 |
| 18-Aug-2022 | 352.00 | 360.00 | 352.00 | 358.00 | 1,525,800 | 0 |
| 16-Aug-2022 | 352.00 | 358.00 | 348.00 | 352.00 | 2,260,900 | 0 |
| 15-Aug-2022 | 354.00 | 356.00 | 352.00 | 352.00 | 1,630,800 | 0 |
| 12-Aug-2022 | 354.00 | 354.00 | 348.00 | 354.00 | 1,703,000 | 0 |
| 11-Aug-2022 | 356.00 | 360.00 | 350.00 | 354.00 | 1,578,400 | 0 |