| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 126.00 | 133.00 | 125.00 | 129.00 | 2,032,700 | 0 |
| 28-Dec-2022 | 123.00 | 125.00 | 123.00 | 125.00 | 1,967,000 | 0 |
| 27-Dec-2022 | 124.00 | 126.00 | 119.00 | 123.00 | 489,400 | 0 |
| 26-Dec-2022 | 126.00 | 126.00 | 123.00 | 123.00 | 113,700 | 0 |
| 23-Dec-2022 | 125.00 | 126.00 | 123.00 | 123.00 | 525,000 | 0 |
| 22-Dec-2022 | 123.00 | 126.00 | 122.00 | 126.00 | 121,400 | 0 |
| 21-Dec-2022 | 117.00 | 126.00 | 117.00 | 123.00 | 586,700 | 0 |
| 20-Dec-2022 | 124.00 | 126.00 | 117.00 | 117.00 | 837,200 | 0 |
| 19-Dec-2022 | 126.00 | 126.00 | 122.00 | 124.00 | 602,800 | 0 |
| 16-Dec-2022 | 125.00 | 128.00 | 124.00 | 126.00 | 141,500 | 0 |
| 15-Dec-2022 | 128.00 | 128.00 | 123.00 | 126.00 | 166,200 | 0 |
| 14-Dec-2022 | 128.00 | 128.00 | 125.00 | 126.00 | 60,700 | 0 |
| 13-Dec-2022 | 126.00 | 128.00 | 125.00 | 128.00 | 71,700 | 0 |
| 12-Dec-2022 | 126.00 | 128.00 | 120.00 | 126.00 | 629,400 | 0 |
| 09-Dec-2022 | 125.00 | 126.00 | 124.00 | 125.00 | 329,300 | 0 |
| 08-Dec-2022 | 126.00 | 129.00 | 123.00 | 125.00 | 183,200 | 0 |
| 07-Dec-2022 | 127.00 | 127.00 | 123.00 | 126.00 | 423,700 | 0 |
| 06-Dec-2022 | 131.00 | 132.00 | 125.00 | 127.00 | 741,900 | 0 |
| 05-Dec-2022 | 132.00 | 132.00 | 128.00 | 129.00 | 1,061,200 | 0 |
| 02-Dec-2022 | 134.00 | 136.00 | 131.00 | 132.00 | 243,800 | 0 |
| 01-Dec-2022 | 135.00 | 135.00 | 133.00 | 134.00 | 148,900 | 0 |
| 30-Nov-2022 | 135.00 | 135.00 | 131.00 | 134.00 | 592,500 | 0 |
| 29-Nov-2022 | 134.00 | 137.00 | 134.00 | 134.00 | 651,100 | 0 |
| 28-Nov-2022 | 134.00 | 135.00 | 132.00 | 134.00 | 309,300 | 0 |
| 25-Nov-2022 | 136.00 | 137.00 | 133.00 | 134.00 | 1,112,800 | 0 |
| 24-Nov-2022 | 134.00 | 137.00 | 134.00 | 136.00 | 528,300 | 0 |
| 23-Nov-2022 | 137.00 | 140.00 | 134.00 | 135.00 | 306,000 | 0 |
| 22-Nov-2022 | 140.00 | 140.00 | 136.00 | 137.00 | 227,200 | 0 |
| 21-Nov-2022 | 136.00 | 143.00 | 136.00 | 137.00 | 1,823,000 | 0 |
| 18-Nov-2022 | 136.00 | 139.00 | 135.00 | 136.00 | 636,900 | 0 |
| 17-Nov-2022 | 135.00 | 137.00 | 134.00 | 136.00 | 140,500 | 0 |
| 16-Nov-2022 | 135.00 | 137.00 | 133.00 | 134.00 | 390,500 | 0 |
| 15-Nov-2022 | 136.00 | 137.00 | 132.00 | 134.00 | 899,100 | 0 |
| 14-Nov-2022 | 135.00 | 137.00 | 134.00 | 136.00 | 404,900 | 0 |
| 11-Nov-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 521,600 | 0 |
| 10-Nov-2022 | 135.00 | 137.00 | 133.00 | 134.00 | 567,000 | 0 |
| 09-Nov-2022 | 133.00 | 137.00 | 133.00 | 135.00 | 1,421,900 | 0 |
| 08-Nov-2022 | 135.00 | 135.00 | 132.00 | 132.00 | 118,700 | 0 |
| 07-Nov-2022 | 134.00 | 138.00 | 132.00 | 133.00 | 561,500 | 0 |
| 04-Nov-2022 | 136.00 | 139.00 | 134.00 | 134.00 | 917,400 | 0 |
| 03-Nov-2022 | 134.00 | 137.00 | 131.00 | 136.00 | 1,042,300 | 0 |
| 02-Nov-2022 | 134.00 | 136.00 | 131.00 | 134.00 | 447,100 | 0 |
| 01-Nov-2022 | 125.00 | 136.00 | 125.00 | 134.00 | 1,446,200 | 0 |
| 31-Oct-2022 | 134.00 | 138.00 | 131.00 | 133.00 | 2,357,100 | 0 |
| 28-Oct-2022 | 131.00 | 132.00 | 128.00 | 131.00 | 1,632,500 | 0 |
| 27-Oct-2022 | 132.00 | 132.00 | 130.00 | 131.00 | 656,600 | 0 |
| 26-Oct-2022 | 135.00 | 135.00 | 129.00 | 132.00 | 1,159,400 | 0 |
| 25-Oct-2022 | 130.00 | 135.00 | 130.00 | 134.00 | 3,017,500 | 0 |
| 24-Oct-2022 | 131.00 | 132.00 | 129.00 | 130.00 | 443,400 | 0 |
| 21-Oct-2022 | 130.00 | 131.00 | 129.00 | 130.00 | 295,500 | 0 |
| 20-Oct-2022 | 128.00 | 130.00 | 125.00 | 130.00 | 709,600 | 0 |
| 19-Oct-2022 | 125.00 | 134.00 | 125.00 | 130.00 | 2,100,300 | 0 |
| 18-Oct-2022 | 133.00 | 133.00 | 129.00 | 133.00 | 2,068,300 | 0 |
| 17-Oct-2022 | 141.00 | 142.00 | 134.00 | 135.00 | 981,400 | 0 |
| 14-Oct-2022 | 144.00 | 145.00 | 138.00 | 141.00 | 1,015,900 | 0 |
| 13-Oct-2022 | 138.00 | 147.00 | 138.00 | 141.00 | 2,141,600 | 0 |
| 12-Oct-2022 | 138.00 | 144.00 | 137.00 | 138.00 | 1,244,300 | 0 |
| 11-Oct-2022 | 139.00 | 140.00 | 137.00 | 138.00 | 561,600 | 0 |
| 10-Oct-2022 | 142.00 | 143.00 | 138.00 | 139.00 | 533,200 | 0 |
| 07-Oct-2022 | 143.00 | 145.00 | 141.00 | 142.00 | 456,500 | 0 |
| 06-Oct-2022 | 144.00 | 145.00 | 143.00 | 144.00 | 510,800 | 0 |
| 05-Oct-2022 | 144.00 | 145.00 | 142.00 | 143.00 | 160,600 | 0 |
| 04-Oct-2022 | 142.00 | 144.00 | 141.00 | 143.00 | 127,000 | 0 |
| 03-Oct-2022 | 145.00 | 146.00 | 135.00 | 142.00 | 1,126,300 | 0 |
| 30-Sep-2022 | 145.00 | 146.00 | 142.00 | 145.00 | 995,200 | 0 |
| 29-Sep-2022 | 145.00 | 146.00 | 144.00 | 145.00 | 772,300 | 0 |
| 28-Sep-2022 | 145.00 | 147.00 | 144.00 | 145.00 | 349,700 | 0 |
| 27-Sep-2022 | 146.00 | 148.00 | 145.00 | 145.00 | 396,100 | 0 |
| 26-Sep-2022 | 146.00 | 152.00 | 146.00 | 146.00 | 711,900 | 0 |
| 23-Sep-2022 | 148.00 | 148.00 | 146.00 | 146.00 | 634,200 | 0 |
| 22-Sep-2022 | 147.00 | 148.00 | 145.00 | 148.00 | 711,600 | 0 |
| 21-Sep-2022 | 148.00 | 148.00 | 145.00 | 148.00 | 844,700 | 0 |
| 20-Sep-2022 | 149.00 | 151.00 | 145.00 | 148.00 | 256,100 | 0 |
| 19-Sep-2022 | 150.00 | 152.00 | 148.00 | 149.00 | 447,400 | 0 |
| 16-Sep-2022 | 150.00 | 151.00 | 148.00 | 149.00 | 806,400 | 0 |
| 15-Sep-2022 | 149.00 | 151.00 | 148.00 | 150.00 | 1,527,300 | 0 |
| 14-Sep-2022 | 151.00 | 151.00 | 149.00 | 149.00 | 971,300 | 0 |
| 13-Sep-2022 | 150.00 | 152.00 | 149.00 | 151.00 | 426,300 | 0 |
| 12-Sep-2022 | 153.00 | 153.00 | 148.00 | 150.00 | 376,800 | 0 |
| 09-Sep-2022 | 154.00 | 154.00 | 150.00 | 152.00 | 1,580,500 | 0 |
| 08-Sep-2022 | 151.00 | 155.00 | 151.00 | 154.00 | 1,899,400 | 0 |
| 07-Sep-2022 | 155.00 | 157.00 | 148.00 | 151.00 | 4,638,200 | 0 |
| 06-Sep-2022 | 157.00 | 161.00 | 154.00 | 156.00 | 1,517,400 | 0 |
| 05-Sep-2022 | 160.00 | 163.00 | 155.00 | 161.00 | 1,420,700 | 0 |
| 02-Sep-2022 | 161.00 | 161.00 | 157.00 | 160.00 | 478,500 | 0 |
| 01-Sep-2022 | 160.00 | 161.00 | 156.00 | 159.00 | 1,812,300 | 0 |
| 31-Aug-2022 | 157.00 | 161.00 | 157.00 | 159.00 | 1,024,400 | 0 |
| 30-Aug-2022 | 159.00 | 160.00 | 154.00 | 157.00 | 1,602,000 | 0 |
| 29-Aug-2022 | 160.00 | 163.00 | 156.00 | 158.00 | 1,422,100 | 0 |
| 26-Aug-2022 | 162.00 | 164.00 | 160.00 | 160.00 | 1,138,900 | 0 |
| 25-Aug-2022 | 163.00 | 165.00 | 160.00 | 162.00 | 2,660,100 | 0 |
| 24-Aug-2022 | 159.00 | 162.00 | 156.00 | 160.00 | 2,714,500 | 0 |
| 23-Aug-2022 | 157.00 | 161.00 | 156.00 | 158.00 | 419,900 | 0 |
| 22-Aug-2022 | 160.00 | 163.00 | 155.00 | 158.00 | 848,900 | 0 |
| 19-Aug-2022 | 157.00 | 164.00 | 157.00 | 160.00 | 1,465,900 | 0 |
| 18-Aug-2022 | 158.00 | 161.00 | 156.00 | 158.00 | 3,605,100 | 0 |
| 16-Aug-2022 | 160.00 | 165.00 | 156.00 | 158.00 | 3,546,800 | 0 |
| 15-Aug-2022 | 168.00 | 169.00 | 158.00 | 161.00 | 3,423,700 | 0 |
| 12-Aug-2022 | 168.00 | 169.00 | 164.00 | 167.00 | 1,126,600 | 0 |
| 11-Aug-2022 | 165.00 | 170.00 | 162.00 | 165.00 | 2,307,300 | 0 |