| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 131.00 | 132.00 | 127.00 | 129.00 | 654,400 | 0 |
| 28-Dec-2022 | 130.00 | 132.00 | 126.00 | 130.00 | 368,300 | 0 |
| 27-Dec-2022 | 132.00 | 132.00 | 128.00 | 129.00 | 813,000 | 0 |
| 26-Dec-2022 | 131.00 | 133.00 | 130.00 | 132.00 | 1,309,400 | 0 |
| 23-Dec-2022 | 132.00 | 132.00 | 128.00 | 131.00 | 597,300 | 0 |
| 22-Dec-2022 | 130.00 | 131.00 | 128.00 | 131.00 | 818,000 | 0 |
| 21-Dec-2022 | 126.00 | 130.00 | 126.00 | 130.00 | 2,109,500 | 0 |
| 20-Dec-2022 | 128.00 | 128.00 | 125.00 | 126.00 | 133,500 | 0 |
| 19-Dec-2022 | 127.00 | 128.00 | 126.00 | 126.00 | 303,900 | 0 |
| 16-Dec-2022 | 127.00 | 127.00 | 124.00 | 125.00 | 170,300 | 0 |
| 15-Dec-2022 | 125.00 | 127.00 | 125.00 | 126.00 | 446,800 | 0 |
| 14-Dec-2022 | 125.00 | 126.00 | 122.00 | 125.00 | 403,500 | 0 |
| 13-Dec-2022 | 126.00 | 127.00 | 124.00 | 125.00 | 528,600 | 0 |
| 12-Dec-2022 | 127.00 | 127.00 | 122.00 | 127.00 | 444,500 | 0 |
| 09-Dec-2022 | 127.00 | 128.00 | 124.00 | 127.00 | 1,627,500 | 0 |
| 08-Dec-2022 | 126.00 | 127.00 | 124.00 | 126.00 | 1,722,000 | 0 |
| 07-Dec-2022 | 133.00 | 134.00 | 125.00 | 126.00 | 2,820,000 | 0 |
| 06-Dec-2022 | 133.00 | 135.00 | 130.00 | 135.00 | 4,604,500 | 0 |
| 05-Dec-2022 | 135.00 | 135.00 | 130.00 | 132.00 | 2,010,000 | 0 |
| 02-Dec-2022 | 134.00 | 136.00 | 133.00 | 135.00 | 2,529,700 | 0 |
| 01-Dec-2022 | 132.00 | 137.00 | 132.00 | 134.00 | 2,446,600 | 0 |
| 30-Nov-2022 | 143.00 | 146.00 | 127.00 | 132.00 | 8,933,300 | 0 |
| 29-Nov-2022 | 131.00 | 133.00 | 130.00 | 133.00 | 9,302,700 | 0 |
| 28-Nov-2022 | 121.00 | 123.00 | 120.00 | 121.00 | 702,000 | 0 |
| 25-Nov-2022 | 121.00 | 122.00 | 120.00 | 121.00 | 732,300 | 0 |
| 24-Nov-2022 | 122.00 | 122.00 | 119.00 | 121.00 | 344,900 | 0 |
| 23-Nov-2022 | 121.00 | 121.00 | 117.00 | 119.00 | 380,600 | 0 |
| 22-Nov-2022 | 123.00 | 123.00 | 117.00 | 121.00 | 276,100 | 0 |
| 21-Nov-2022 | 121.00 | 123.00 | 119.00 | 120.00 | 377,100 | 0 |
| 18-Nov-2022 | 123.00 | 126.00 | 119.00 | 121.00 | 4,202,600 | 0 |
| 17-Nov-2022 | 121.00 | 124.00 | 119.00 | 122.00 | 1,860,200 | 0 |
| 16-Nov-2022 | 117.00 | 121.00 | 116.00 | 121.00 | 1,298,300 | 0 |
| 15-Nov-2022 | 117.00 | 119.00 | 114.00 | 117.00 | 1,805,100 | 0 |
| 14-Nov-2022 | 115.00 | 117.00 | 114.00 | 116.00 | 257,300 | 0 |
| 11-Nov-2022 | 116.00 | 116.00 | 112.00 | 115.00 | 598,300 | 0 |
| 10-Nov-2022 | 119.00 | 119.00 | 114.00 | 116.00 | 1,353,000 | 0 |
| 09-Nov-2022 | 114.00 | 119.00 | 113.00 | 119.00 | 2,489,000 | 0 |
| 08-Nov-2022 | 113.00 | 114.00 | 112.00 | 112.00 | 383,700 | 0 |
| 07-Nov-2022 | 113.00 | 114.00 | 113.00 | 113.00 | 369,600 | 0 |
| 04-Nov-2022 | 114.00 | 114.00 | 111.00 | 114.00 | 443,200 | 0 |
| 03-Nov-2022 | 114.00 | 114.00 | 112.00 | 113.00 | 333,500 | 0 |
| 02-Nov-2022 | 119.00 | 119.00 | 113.00 | 115.00 | 224,100 | 0 |
| 01-Nov-2022 | 115.00 | 115.00 | 113.00 | 115.00 | 654,600 | 0 |
| 31-Oct-2022 | 114.00 | 114.00 | 112.00 | 112.00 | 886,700 | 0 |
| 28-Oct-2022 | 114.00 | 114.00 | 113.00 | 114.00 | 189,700 | 0 |
| 27-Oct-2022 | 112.00 | 114.00 | 112.00 | 114.00 | 660,200 | 0 |
| 26-Oct-2022 | 112.00 | 113.00 | 111.00 | 112.00 | 111,300 | 0 |
| 25-Oct-2022 | 112.00 | 113.00 | 111.00 | 112.00 | 1,620,000 | 0 |
| 24-Oct-2022 | 112.00 | 112.00 | 111.00 | 112.00 | 1,886,900 | 0 |
| 21-Oct-2022 | 111.00 | 113.00 | 110.00 | 112.00 | 2,468,300 | 0 |
| 20-Oct-2022 | 119.00 | 119.00 | 109.00 | 112.00 | 660,500 | 0 |
| 19-Oct-2022 | 111.00 | 112.00 | 110.00 | 112.00 | 871,900 | 0 |
| 18-Oct-2022 | 112.00 | 112.00 | 110.00 | 111.00 | 492,500 | 0 |
| 17-Oct-2022 | 113.00 | 113.00 | 110.00 | 112.00 | 722,400 | 0 |
| 14-Oct-2022 | 113.00 | 113.00 | 111.00 | 113.00 | 390,300 | 0 |
| 13-Oct-2022 | 112.00 | 113.00 | 112.00 | 113.00 | 561,200 | 0 |
| 12-Oct-2022 | 114.00 | 114.00 | 112.00 | 112.00 | 622,400 | 0 |
| 11-Oct-2022 | 115.00 | 116.00 | 113.00 | 114.00 | 375,500 | 0 |
| 10-Oct-2022 | 115.00 | 115.00 | 114.00 | 115.00 | 275,100 | 0 |
| 07-Oct-2022 | 116.00 | 116.00 | 113.00 | 115.00 | 728,600 | 0 |
| 06-Oct-2022 | 115.00 | 117.00 | 113.00 | 115.00 | 1,554,000 | 0 |
| 05-Oct-2022 | 115.00 | 115.00 | 113.00 | 115.00 | 963,600 | 0 |
| 04-Oct-2022 | 114.00 | 116.00 | 114.00 | 115.00 | 385,500 | 0 |
| 03-Oct-2022 | 114.00 | 117.00 | 113.00 | 114.00 | 535,300 | 0 |
| 30-Sep-2022 | 115.00 | 115.00 | 112.00 | 113.00 | 1,032,600 | 0 |
| 29-Sep-2022 | 117.00 | 117.00 | 115.00 | 115.00 | 590,300 | 0 |
| 28-Sep-2022 | 118.00 | 118.00 | 115.00 | 115.00 | 476,400 | 0 |
| 27-Sep-2022 | 117.00 | 119.00 | 114.00 | 119.00 | 2,382,600 | 0 |
| 26-Sep-2022 | 117.00 | 119.00 | 113.00 | 117.00 | 263,900 | 0 |
| 23-Sep-2022 | 118.00 | 119.00 | 116.00 | 119.00 | 413,700 | 0 |
| 22-Sep-2022 | 119.00 | 119.00 | 117.00 | 118.00 | 251,400 | 0 |
| 21-Sep-2022 | 119.00 | 119.00 | 117.00 | 118.00 | 504,300 | 0 |
| 20-Sep-2022 | 117.00 | 119.00 | 115.00 | 119.00 | 1,328,400 | 0 |
| 19-Sep-2022 | 120.00 | 120.00 | 116.00 | 117.00 | 893,100 | 0 |
| 16-Sep-2022 | 121.00 | 123.00 | 118.00 | 118.00 | 1,507,400 | 0 |
| 15-Sep-2022 | 121.00 | 125.00 | 119.00 | 121.00 | 983,300 | 0 |
| 14-Sep-2022 | 123.00 | 123.00 | 118.00 | 121.00 | 1,429,900 | 0 |
| 13-Sep-2022 | 120.00 | 124.00 | 119.00 | 123.00 | 2,357,700 | 0 |
| 12-Sep-2022 | 117.00 | 119.00 | 114.00 | 119.00 | 2,259,700 | 0 |
| 09-Sep-2022 | 118.00 | 120.00 | 114.00 | 114.00 | 5,709,700 | 0 |
| 08-Sep-2022 | 117.00 | 119.00 | 116.00 | 118.00 | 935,600 | 0 |
| 07-Sep-2022 | 118.00 | 119.00 | 114.00 | 116.00 | 3,499,700 | 0 |
| 06-Sep-2022 | 119.00 | 120.00 | 115.00 | 118.00 | 2,990,600 | 0 |
| 05-Sep-2022 | 122.00 | 123.00 | 115.00 | 119.00 | 3,242,800 | 0 |
| 02-Sep-2022 | 115.00 | 128.00 | 115.00 | 123.00 | 3,492,200 | 0 |
| 01-Sep-2022 | 125.00 | 128.00 | 119.00 | 123.00 | 8,753,600 | 0 |
| 31-Aug-2022 | 140.00 | 140.00 | 128.00 | 128.00 | 16,075,400 | 0 |
| 30-Aug-2022 | 139.00 | 143.00 | 139.00 | 142.00 | 976,600 | 0 |
| 29-Aug-2022 | 140.00 | 140.00 | 137.00 | 140.00 | 1,736,200 | 0 |
| 26-Aug-2022 | 143.00 | 143.00 | 140.00 | 141.00 | 447,000 | 0 |
| 25-Aug-2022 | 143.00 | 144.00 | 141.00 | 143.00 | 589,600 | 0 |
| 24-Aug-2022 | 140.00 | 143.00 | 140.00 | 143.00 | 667,200 | 0 |
| 23-Aug-2022 | 141.00 | 141.00 | 139.00 | 140.00 | 339,500 | 0 |
| 22-Aug-2022 | 141.00 | 141.00 | 138.00 | 139.00 | 235,200 | 0 |
| 19-Aug-2022 | 141.00 | 142.00 | 139.00 | 141.00 | 1,295,900 | 0 |
| 18-Aug-2022 | 142.00 | 144.00 | 139.00 | 142.00 | 537,300 | 0 |
| 16-Aug-2022 | 141.00 | 143.00 | 139.00 | 142.00 | 1,474,500 | 0 |
| 15-Aug-2022 | 141.00 | 142.00 | 137.00 | 139.00 | 2,145,400 | 0 |
| 12-Aug-2022 | 141.00 | 143.00 | 140.00 | 141.00 | 621,600 | 0 |
| 11-Aug-2022 | 141.00 | 143.00 | 140.00 | 142.00 | 811,300 | 0 |