| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 153.00 | 153.00 | 150.00 | 153.00 | 89,600 | 0 |
| 28-Dec-2022 | 154.00 | 157.00 | 149.00 | 153.00 | 695,700 | 0 |
| 27-Dec-2022 | 157.00 | 157.00 | 152.00 | 153.00 | 47,500 | 0 |
| 26-Dec-2022 | 154.00 | 158.00 | 151.00 | 154.00 | 68,800 | 0 |
| 23-Dec-2022 | 156.00 | 156.00 | 151.00 | 154.00 | 366,600 | 0 |
| 22-Dec-2022 | 156.00 | 159.00 | 155.00 | 157.00 | 131,600 | 0 |
| 21-Dec-2022 | 159.00 | 159.00 | 155.00 | 159.00 | 116,400 | 0 |
| 20-Dec-2022 | 157.00 | 159.00 | 156.00 | 157.00 | 53,600 | 0 |
| 19-Dec-2022 | 159.00 | 165.00 | 156.00 | 160.00 | 345,500 | 0 |
| 16-Dec-2022 | 160.00 | 161.00 | 156.00 | 159.00 | 77,500 | 0 |
| 15-Dec-2022 | 161.00 | 161.00 | 157.00 | 160.00 | 79,800 | 0 |
| 14-Dec-2022 | 161.00 | 161.00 | 157.00 | 161.00 | 54,800 | 0 |
| 13-Dec-2022 | 161.00 | 161.00 | 158.00 | 160.00 | 193,200 | 0 |
| 12-Dec-2022 | 165.00 | 169.00 | 160.00 | 160.00 | 289,300 | 0 |
| 09-Dec-2022 | 166.00 | 166.00 | 160.00 | 162.00 | 75,000 | 0 |
| 08-Dec-2022 | 165.00 | 169.00 | 161.00 | 166.00 | 267,500 | 0 |
| 07-Dec-2022 | 169.00 | 169.00 | 165.00 | 166.00 | 96,500 | 0 |
| 06-Dec-2022 | 169.00 | 169.00 | 165.00 | 169.00 | 63,200 | 0 |
| 05-Dec-2022 | 168.00 | 169.00 | 166.00 | 167.00 | 28,400 | 0 |
| 02-Dec-2022 | 166.00 | 169.00 | 166.00 | 168.00 | 103,000 | 0 |
| 01-Dec-2022 | 169.00 | 171.00 | 167.00 | 167.00 | 44,800 | 0 |
| 30-Nov-2022 | 169.00 | 171.00 | 168.00 | 169.00 | 60,000 | 0 |
| 29-Nov-2022 | 169.00 | 171.00 | 168.00 | 169.00 | 84,700 | 0 |
| 28-Nov-2022 | 171.00 | 172.00 | 168.00 | 169.00 | 78,400 | 0 |
| 25-Nov-2022 | 171.00 | 176.00 | 166.00 | 171.00 | 522,100 | 0 |
| 24-Nov-2022 | 170.00 | 171.00 | 169.00 | 169.00 | 20,300 | 0 |
| 23-Nov-2022 | 170.00 | 170.00 | 168.00 | 170.00 | 1,300 | 0 |
| 22-Nov-2022 | 168.00 | 171.00 | 167.00 | 170.00 | 75,300 | 0 |
| 21-Nov-2022 | 173.00 | 175.00 | 168.00 | 168.00 | 123,400 | 0 |
| 18-Nov-2022 | 172.00 | 174.00 | 166.00 | 169.00 | 46,200 | 0 |
| 17-Nov-2022 | 172.00 | 174.00 | 166.00 | 167.00 | 53,600 | 0 |
| 16-Nov-2022 | 169.00 | 171.00 | 165.00 | 166.00 | 41,100 | 0 |
| 15-Nov-2022 | 174.00 | 174.00 | 166.00 | 169.00 | 89,100 | 0 |
| 14-Nov-2022 | 168.00 | 171.00 | 168.00 | 168.00 | 98,100 | 0 |
| 11-Nov-2022 | 172.00 | 172.00 | 168.00 | 168.00 | 16,700 | 0 |
| 10-Nov-2022 | 169.00 | 173.00 | 162.00 | 166.00 | 27,900 | 0 |
| 09-Nov-2022 | 169.00 | 174.00 | 168.00 | 173.00 | 221,900 | 0 |
| 08-Nov-2022 | 172.00 | 173.00 | 169.00 | 169.00 | 78,200 | 0 |
| 07-Nov-2022 | 171.00 | 174.00 | 168.00 | 168.00 | 161,800 | 0 |
| 04-Nov-2022 | 173.00 | 174.00 | 171.00 | 172.00 | 109,900 | 0 |
| 03-Nov-2022 | 170.00 | 174.00 | 169.00 | 173.00 | 120,500 | 0 |
| 02-Nov-2022 | 175.00 | 175.00 | 169.00 | 172.00 | 121,100 | 0 |
| 01-Nov-2022 | 172.00 | 173.00 | 168.00 | 171.00 | 234,000 | 0 |
| 31-Oct-2022 | 168.00 | 173.00 | 167.00 | 170.00 | 206,700 | 0 |
| 28-Oct-2022 | 166.00 | 168.00 | 163.00 | 168.00 | 609,800 | 0 |
| 27-Oct-2022 | 163.00 | 166.00 | 163.00 | 164.00 | 79,200 | 0 |
| 26-Oct-2022 | 167.00 | 169.00 | 164.00 | 165.00 | 66,900 | 0 |
| 25-Oct-2022 | 166.00 | 167.00 | 161.00 | 167.00 | 104,600 | 0 |
| 24-Oct-2022 | 162.00 | 169.00 | 162.00 | 166.00 | 32,900 | 0 |
| 21-Oct-2022 | 160.00 | 166.00 | 160.00 | 162.00 | 44,100 | 0 |
| 20-Oct-2022 | 165.00 | 165.00 | 160.00 | 164.00 | 12,600 | 0 |
| 19-Oct-2022 | 162.00 | 177.00 | 160.00 | 161.00 | 76,800 | 0 |
| 18-Oct-2022 | 160.00 | 163.00 | 158.00 | 162.00 | 101,600 | 0 |
| 17-Oct-2022 | 163.00 | 163.00 | 159.00 | 159.00 | 590,500 | 0 |
| 14-Oct-2022 | 166.00 | 166.00 | 162.00 | 163.00 | 71,900 | 0 |
| 13-Oct-2022 | 165.00 | 165.00 | 163.00 | 164.00 | 141,700 | 0 |
| 12-Oct-2022 | 160.00 | 167.00 | 160.00 | 165.00 | 199,500 | 0 |
| 11-Oct-2022 | 170.00 | 172.00 | 164.00 | 165.00 | 827,000 | 0 |
| 10-Oct-2022 | 171.00 | 173.00 | 166.00 | 170.00 | 435,000 | 0 |
| 07-Oct-2022 | 175.00 | 175.00 | 170.00 | 171.00 | 267,400 | 0 |
| 06-Oct-2022 | 178.00 | 178.00 | 170.00 | 176.00 | 113,100 | 0 |
| 05-Oct-2022 | 178.00 | 178.00 | 174.00 | 176.00 | 44,000 | 0 |
| 04-Oct-2022 | 173.00 | 178.00 | 171.00 | 175.00 | 44,300 | 0 |
| 03-Oct-2022 | 171.00 | 178.00 | 170.00 | 174.00 | 305,400 | 0 |
| 30-Sep-2022 | 180.00 | 182.00 | 167.00 | 176.00 | 709,400 | 0 |
| 29-Sep-2022 | 181.00 | 182.00 | 177.00 | 177.00 | 652,700 | 0 |
| 28-Sep-2022 | 176.00 | 181.00 | 176.00 | 176.00 | 282,800 | 0 |
| 27-Sep-2022 | 175.00 | 180.00 | 174.00 | 176.00 | 266,300 | 0 |
| 26-Sep-2022 | 182.00 | 184.00 | 175.00 | 179.00 | 150,500 | 0 |
| 23-Sep-2022 | 180.00 | 180.00 | 177.00 | 179.00 | 382,100 | 0 |
| 22-Sep-2022 | 182.00 | 183.00 | 175.00 | 180.00 | 147,100 | 0 |
| 21-Sep-2022 | 176.00 | 178.00 | 175.00 | 178.00 | 74,100 | 0 |
| 20-Sep-2022 | 178.00 | 178.00 | 175.00 | 176.00 | 301,900 | 0 |
| 19-Sep-2022 | 180.00 | 183.00 | 177.00 | 179.00 | 197,400 | 0 |
| 16-Sep-2022 | 182.00 | 184.00 | 176.00 | 180.00 | 507,600 | 0 |
| 15-Sep-2022 | 185.00 | 188.00 | 180.00 | 180.00 | 699,500 | 0 |
| 14-Sep-2022 | 180.00 | 187.00 | 180.00 | 185.00 | 705,100 | 0 |
| 13-Sep-2022 | 181.00 | 182.00 | 178.00 | 181.00 | 350,200 | 0 |
| 12-Sep-2022 | 184.00 | 184.00 | 178.00 | 183.00 | 374,800 | 0 |
| 09-Sep-2022 | 183.00 | 190.00 | 180.00 | 181.00 | 412,600 | 0 |
| 08-Sep-2022 | 184.00 | 184.00 | 180.00 | 183.00 | 155,400 | 0 |
| 07-Sep-2022 | 184.00 | 190.00 | 180.00 | 184.00 | 416,000 | 0 |
| 06-Sep-2022 | 175.00 | 184.00 | 175.00 | 182.00 | 299,200 | 0 |
| 05-Sep-2022 | 185.00 | 185.00 | 176.00 | 183.00 | 1,631,800 | 0 |
| 02-Sep-2022 | 185.00 | 189.00 | 182.00 | 186.00 | 491,600 | 0 |
| 01-Sep-2022 | 195.00 | 195.00 | 182.00 | 185.00 | 1,161,300 | 0 |
| 31-Aug-2022 | 194.00 | 197.00 | 182.00 | 191.00 | 1,942,200 | 0 |
| 30-Aug-2022 | 174.00 | 196.00 | 172.00 | 195.00 | 7,185,000 | 0 |
| 29-Aug-2022 | 174.00 | 177.00 | 170.00 | 173.00 | 330,600 | 0 |
| 26-Aug-2022 | 165.00 | 174.00 | 165.00 | 174.00 | 186,400 | 0 |
| 25-Aug-2022 | 166.00 | 175.00 | 165.00 | 171.00 | 1,391,700 | 0 |
| 24-Aug-2022 | 160.00 | 166.00 | 160.00 | 165.00 | 154,500 | 0 |
| 23-Aug-2022 | 160.00 | 167.00 | 160.00 | 165.00 | 414,400 | 0 |
| 22-Aug-2022 | 160.00 | 170.00 | 159.00 | 166.00 | 1,020,400 | 0 |
| 19-Aug-2022 | 160.00 | 166.00 | 160.00 | 165.00 | 36,100 | 0 |
| 18-Aug-2022 | 160.00 | 166.00 | 160.00 | 165.00 | 176,800 | 0 |
| 16-Aug-2022 | 160.00 | 167.00 | 160.00 | 164.00 | 191,100 | 0 |
| 15-Aug-2022 | 165.00 | 168.00 | 164.00 | 167.00 | 419,600 | 0 |
| 12-Aug-2022 | 167.00 | 169.00 | 166.00 | 166.00 | 103,200 | 0 |
| 11-Aug-2022 | 168.00 | 169.00 | 165.00 | 166.00 | 109,900 | 0 |