| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 236.00 | 240.00 | 235.00 | 237.00 | 100,800 | 0 |
| 28-Dec-2022 | 240.00 | 242.00 | 236.00 | 236.00 | 569,400 | 0 |
| 27-Dec-2022 | 246.00 | 246.00 | 238.00 | 242.00 | 326,200 | 0 |
| 26-Dec-2022 | 234.00 | 245.00 | 230.00 | 245.00 | 667,000 | 0 |
| 23-Dec-2022 | 246.00 | 246.00 | 234.00 | 234.00 | 773,400 | 0 |
| 22-Dec-2022 | 241.00 | 244.00 | 238.00 | 241.00 | 241,200 | 0 |
| 21-Dec-2022 | 245.00 | 245.00 | 238.00 | 243.00 | 811,800 | 0 |
| 20-Dec-2022 | 245.00 | 247.00 | 240.00 | 245.00 | 1,319,200 | 0 |
| 19-Dec-2022 | 250.00 | 255.00 | 242.00 | 242.00 | 1,002,200 | 0 |
| 16-Dec-2022 | 250.00 | 257.50 | 250.00 | 250.00 | 468,000 | 0 |
| 15-Dec-2022 | 250.00 | 255.00 | 249.00 | 252.50 | 430,200 | 0 |
| 14-Dec-2022 | 250.00 | 250.00 | 247.00 | 250.00 | 361,400 | 0 |
| 13-Dec-2022 | 246.00 | 252.50 | 246.00 | 250.00 | 534,000 | 0 |
| 12-Dec-2022 | 250.00 | 262.50 | 245.00 | 246.00 | 1,189,800 | 0 |
| 09-Dec-2022 | 244.00 | 260.00 | 236.00 | 250.00 | 3,682,600 | 0 |
| 08-Dec-2022 | 260.00 | 260.00 | 243.00 | 244.00 | 3,249,400 | 0 |
| 07-Dec-2022 | 282.50 | 282.50 | 260.00 | 260.00 | 11,078,000 | 0 |
| 06-Dec-2022 | 275.00 | 285.00 | 272.50 | 277.50 | 13,645,600 | 0 |
| 05-Dec-2022 | 265.00 | 275.00 | 262.50 | 275.00 | 12,699,600 | 0 |
| 02-Dec-2022 | 257.50 | 270.00 | 255.00 | 265.00 | 12,167,400 | 0 |
| 01-Dec-2022 | 255.00 | 260.00 | 250.00 | 257.50 | 4,997,800 | 0 |
| 30-Nov-2022 | 255.00 | 257.50 | 247.00 | 255.00 | 2,491,200 | 0 |
| 29-Nov-2022 | 255.00 | 257.50 | 242.00 | 255.00 | 6,598,600 | 0 |
| 28-Nov-2022 | 260.00 | 267.50 | 249.00 | 255.00 | 6,158,400 | 0 |
| 25-Nov-2022 | 270.00 | 272.50 | 252.50 | 267.50 | 6,899,400 | 0 |
| 24-Nov-2022 | 267.50 | 277.50 | 265.00 | 270.00 | 9,834,400 | 0 |
| 23-Nov-2022 | 267.50 | 272.50 | 262.50 | 267.50 | 7,542,400 | 0 |
| 22-Nov-2022 | 262.50 | 272.50 | 262.50 | 267.50 | 8,677,200 | 0 |
| 21-Nov-2022 | 265.00 | 275.00 | 255.00 | 262.50 | 10,366,800 | 0 |
| 18-Nov-2022 | 249.00 | 272.50 | 247.00 | 265.00 | 20,910,200 | 0 |
| 17-Nov-2022 | 250.00 | 250.00 | 245.00 | 247.00 | 14,623,400 | 0 |
| 16-Nov-2022 | 240.00 | 250.00 | 239.00 | 249.00 | 17,361,200 | 0 |
| 15-Nov-2022 | 235.00 | 240.00 | 234.00 | 240.00 | 6,499,800 | 0 |
| 14-Nov-2022 | 229.00 | 235.00 | 228.00 | 235.00 | 6,813,800 | 0 |
| 11-Nov-2022 | 227.00 | 229.00 | 223.00 | 228.00 | 1,912,200 | 0 |
| 10-Nov-2022 | 228.00 | 230.00 | 221.00 | 227.00 | 2,009,200 | 0 |
| 09-Nov-2022 | 224.00 | 228.00 | 224.00 | 228.00 | 2,065,800 | 0 |
| 08-Nov-2022 | 218.00 | 225.00 | 217.00 | 225.00 | 2,518,800 | 0 |
| 07-Nov-2022 | 225.00 | 225.00 | 218.00 | 218.00 | 3,425,800 | 0 |
| 04-Nov-2022 | 225.00 | 227.00 | 220.00 | 224.00 | 4,843,800 | 0 |
| 03-Nov-2022 | 230.00 | 230.00 | 223.00 | 227.00 | 3,177,400 | 0 |
| 02-Nov-2022 | 227.00 | 233.00 | 226.00 | 229.00 | 5,092,400 | 0 |
| 01-Nov-2022 | 238.00 | 241.00 | 225.00 | 225.00 | 8,058,400 | 0 |
| 31-Oct-2022 | 211.00 | 239.00 | 209.00 | 236.00 | 20,994,000 | 0 |
| 28-Oct-2022 | 203.00 | 206.00 | 202.00 | 206.00 | 1,410,600 | 0 |
| 27-Oct-2022 | 204.00 | 205.00 | 202.00 | 203.00 | 915,800 | 0 |
| 26-Oct-2022 | 204.00 | 205.00 | 202.00 | 204.00 | 555,600 | 0 |
| 25-Oct-2022 | 205.00 | 205.00 | 201.00 | 205.00 | 556,200 | 0 |
| 24-Oct-2022 | 202.00 | 205.00 | 202.00 | 204.00 | 699,400 | 0 |
| 21-Oct-2022 | 198.00 | 203.00 | 198.00 | 202.00 | 722,200 | 0 |
| 20-Oct-2022 | 198.00 | 201.00 | 198.00 | 199.00 | 1,302,600 | 0 |
| 19-Oct-2022 | 197.00 | 199.00 | 195.00 | 198.00 | 383,800 | 0 |
| 18-Oct-2022 | 202.00 | 202.00 | 194.00 | 197.00 | 1,405,200 | 0 |
| 17-Oct-2022 | 212.00 | 212.00 | 200.00 | 200.00 | 1,838,200 | 0 |
| 14-Oct-2022 | 211.00 | 213.00 | 210.00 | 212.00 | 1,457,200 | 0 |
| 13-Oct-2022 | 218.00 | 219.00 | 210.00 | 210.00 | 1,763,600 | 0 |
| 12-Oct-2022 | 221.00 | 222.00 | 217.00 | 218.00 | 1,215,000 | 0 |
| 11-Oct-2022 | 221.00 | 222.00 | 220.00 | 221.00 | 566,400 | 0 |
| 10-Oct-2022 | 224.00 | 225.00 | 221.00 | 222.00 | 711,000 | 0 |
| 07-Oct-2022 | 223.00 | 225.00 | 222.00 | 224.00 | 521,400 | 0 |
| 06-Oct-2022 | 224.00 | 226.00 | 223.00 | 223.00 | 576,600 | 0 |
| 05-Oct-2022 | 223.00 | 225.00 | 221.00 | 224.00 | 1,194,600 | 0 |
| 04-Oct-2022 | 222.00 | 225.00 | 220.00 | 223.00 | 1,980,000 | 0 |
| 03-Oct-2022 | 225.00 | 226.00 | 222.00 | 222.00 | 1,529,200 | 0 |
| 30-Sep-2022 | 224.00 | 227.00 | 222.00 | 225.00 | 2,190,600 | 0 |
| 29-Sep-2022 | 229.00 | 229.00 | 224.00 | 226.00 | 1,700,600 | 0 |
| 28-Sep-2022 | 229.00 | 230.00 | 227.00 | 229.00 | 988,000 | 0 |
| 27-Sep-2022 | 229.00 | 231.00 | 228.00 | 228.00 | 969,800 | 0 |
| 26-Sep-2022 | 235.00 | 235.00 | 228.00 | 230.00 | 1,563,400 | 0 |
| 23-Sep-2022 | 237.00 | 241.00 | 233.00 | 235.00 | 2,764,000 | 0 |
| 22-Sep-2022 | 227.00 | 235.00 | 225.00 | 235.00 | 2,302,200 | 0 |
| 21-Sep-2022 | 226.00 | 228.00 | 225.00 | 226.00 | 2,020,800 | 0 |
| 20-Sep-2022 | 226.00 | 231.00 | 225.00 | 227.00 | 1,359,200 | 0 |
| 19-Sep-2022 | 234.00 | 234.00 | 225.00 | 226.00 | 2,234,600 | 0 |
| 16-Sep-2022 | 245.00 | 248.00 | 233.00 | 233.00 | 6,509,400 | 0 |
| 15-Sep-2022 | 235.00 | 255.00 | 235.00 | 245.00 | 10,755,200 | 0 |
| 14-Sep-2022 | 224.00 | 244.00 | 221.00 | 240.00 | 7,355,800 | 0 |
| 13-Sep-2022 | 223.00 | 224.00 | 220.00 | 222.00 | 1,590,200 | 0 |
| 12-Sep-2022 | 223.00 | 223.00 | 221.00 | 223.00 | 909,200 | 0 |
| 09-Sep-2022 | 223.00 | 223.00 | 222.00 | 223.00 | 790,600 | 0 |
| 08-Sep-2022 | 224.00 | 224.00 | 222.00 | 223.00 | 322,200 | 0 |
| 07-Sep-2022 | 225.00 | 225.00 | 224.00 | 224.00 | 392,600 | 0 |
| 06-Sep-2022 | 226.00 | 226.00 | 223.00 | 225.00 | 392,800 | 0 |
| 05-Sep-2022 | 225.00 | 227.00 | 220.00 | 226.00 | 1,040,200 | 0 |
| 02-Sep-2022 | 221.00 | 225.00 | 219.00 | 225.00 | 1,392,600 | 0 |
| 01-Sep-2022 | 225.00 | 225.00 | 221.00 | 221.00 | 1,618,400 | 0 |
| 31-Aug-2022 | 225.00 | 225.00 | 220.00 | 225.00 | 772,600 | 0 |
| 30-Aug-2022 | 225.00 | 228.00 | 224.00 | 225.00 | 1,233,800 | 0 |
| 29-Aug-2022 | 231.00 | 232.00 | 222.00 | 225.00 | 5,374,200 | 0 |
| 26-Aug-2022 | 234.00 | 234.00 | 231.00 | 233.00 | 925,800 | 0 |
| 25-Aug-2022 | 232.00 | 234.00 | 231.00 | 233.00 | 838,000 | 0 |
| 24-Aug-2022 | 235.00 | 235.00 | 230.00 | 232.00 | 1,044,000 | 0 |
| 23-Aug-2022 | 236.00 | 236.00 | 232.00 | 235.00 | 1,266,800 | 0 |
| 22-Aug-2022 | 236.00 | 239.00 | 234.00 | 237.00 | 2,801,000 | 0 |
| 19-Aug-2022 | 235.00 | 236.00 | 233.00 | 236.00 | 1,230,800 | 0 |
| 18-Aug-2022 | 231.00 | 235.00 | 231.00 | 235.00 | 743,000 | 0 |
| 16-Aug-2022 | 236.00 | 239.00 | 230.00 | 230.00 | 2,237,000 | 0 |
| 15-Aug-2022 | 239.00 | 242.00 | 236.00 | 239.00 | 2,502,000 | 0 |
| 12-Aug-2022 | 233.00 | 238.00 | 233.00 | 238.00 | 2,217,800 | 0 |
| 11-Aug-2022 | 231.00 | 236.00 | 230.00 | 233.00 | 967,600 | 0 |