| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 477,300 | 0 |
| 28-Dec-2022 | 228.00 | 228.00 | 224.00 | 226.00 | 1,434,200 | 0 |
| 27-Dec-2022 | 228.00 | 230.00 | 226.00 | 228.00 | 397,400 | 0 |
| 26-Dec-2022 | 230.00 | 230.00 | 228.00 | 228.00 | 262,200 | 0 |
| 23-Dec-2022 | 230.00 | 232.00 | 228.00 | 230.00 | 668,300 | 0 |
| 22-Dec-2022 | 232.00 | 234.00 | 230.00 | 232.00 | 2,558,400 | 0 |
| 21-Dec-2022 | 226.00 | 232.00 | 226.00 | 232.00 | 24,499,800 | 0 |
| 20-Dec-2022 | 226.00 | 228.00 | 222.00 | 226.00 | 31,746,300 | 0 |
| 19-Dec-2022 | 226.00 | 230.00 | 226.00 | 226.00 | 404,700 | 0 |
| 16-Dec-2022 | 228.00 | 230.00 | 226.00 | 226.00 | 588,600 | 0 |
| 15-Dec-2022 | 232.00 | 232.00 | 228.00 | 228.00 | 662,600 | 0 |
| 14-Dec-2022 | 228.00 | 236.00 | 226.00 | 232.00 | 2,937,300 | 0 |
| 13-Dec-2022 | 224.00 | 230.00 | 224.00 | 226.00 | 31,163,800 | 0 |
| 12-Dec-2022 | 226.00 | 228.00 | 222.00 | 224.00 | 469,400 | 0 |
| 09-Dec-2022 | 230.00 | 230.00 | 222.00 | 226.00 | 930,900 | 0 |
| 08-Dec-2022 | 234.00 | 234.00 | 220.00 | 230.00 | 3,406,800 | 0 |
| 07-Dec-2022 | 240.00 | 240.00 | 230.00 | 232.00 | 3,172,100 | 0 |
| 06-Dec-2022 | 240.00 | 240.00 | 238.00 | 240.00 | 619,600 | 0 |
| 05-Dec-2022 | 240.00 | 242.00 | 238.00 | 238.00 | 869,200 | 0 |
| 02-Dec-2022 | 242.00 | 246.00 | 240.00 | 240.00 | 12,757,200 | 0 |
| 01-Dec-2022 | 248.00 | 248.00 | 242.00 | 242.00 | 13,820,500 | 0 |
| 30-Nov-2022 | 240.00 | 248.00 | 240.00 | 246.00 | 21,836,300 | 0 |
| 29-Nov-2022 | 234.00 | 242.00 | 232.00 | 240.00 | 49,204,700 | 0 |
| 28-Nov-2022 | 240.00 | 240.00 | 234.00 | 234.00 | 1,354,100 | 0 |
| 25-Nov-2022 | 240.00 | 240.00 | 238.00 | 240.00 | 710,100 | 0 |
| 24-Nov-2022 | 242.00 | 242.00 | 238.00 | 240.00 | 21,835,200 | 0 |
| 23-Nov-2022 | 240.00 | 244.00 | 240.00 | 240.00 | 905,600 | 0 |
| 22-Nov-2022 | 238.00 | 248.00 | 238.00 | 244.00 | 19,919,000 | 0 |
| 21-Nov-2022 | 240.00 | 242.00 | 238.00 | 238.00 | 1,040,600 | 0 |
| 18-Nov-2022 | 238.00 | 242.00 | 238.00 | 240.00 | 166,100 | 0 |
| 17-Nov-2022 | 240.00 | 240.00 | 238.00 | 238.00 | 354,500 | 0 |
| 16-Nov-2022 | 244.00 | 244.00 | 238.00 | 240.00 | 1,429,200 | 0 |
| 15-Nov-2022 | 242.00 | 242.00 | 240.00 | 242.00 | 907,100 | 0 |
| 14-Nov-2022 | 240.00 | 244.00 | 240.00 | 240.00 | 441,800 | 0 |
| 11-Nov-2022 | 240.00 | 246.00 | 240.00 | 240.00 | 1,288,200 | 0 |
| 10-Nov-2022 | 246.00 | 246.00 | 238.00 | 240.00 | 3,160,700 | 0 |
| 09-Nov-2022 | 244.00 | 246.00 | 242.00 | 246.00 | 960,500 | 0 |
| 08-Nov-2022 | 242.00 | 246.00 | 242.00 | 244.00 | 862,400 | 0 |
| 07-Nov-2022 | 248.00 | 248.00 | 242.00 | 242.00 | 2,007,900 | 0 |
| 04-Nov-2022 | 252.00 | 252.00 | 248.00 | 248.00 | 488,700 | 0 |
| 03-Nov-2022 | 250.00 | 252.00 | 248.00 | 252.00 | 1,799,900 | 0 |
| 02-Nov-2022 | 250.00 | 252.00 | 250.00 | 250.00 | 566,000 | 0 |
| 01-Nov-2022 | 254.00 | 256.00 | 250.00 | 250.00 | 1,975,200 | 0 |
| 31-Oct-2022 | 256.00 | 256.00 | 250.00 | 252.00 | 1,495,700 | 0 |
| 28-Oct-2022 | 254.00 | 254.00 | 252.00 | 254.00 | 1,002,300 | 0 |
| 27-Oct-2022 | 254.00 | 254.00 | 252.00 | 254.00 | 334,300 | 0 |
| 26-Oct-2022 | 262.00 | 262.00 | 250.00 | 252.00 | 2,670,400 | 0 |
| 25-Oct-2022 | 278.00 | 278.00 | 260.00 | 262.00 | 8,166,900 | 0 |
| 24-Oct-2022 | 272.00 | 280.00 | 270.00 | 276.00 | 5,011,100 | 0 |
| 21-Oct-2022 | 266.00 | 282.00 | 264.00 | 270.00 | 13,618,400 | 0 |
| 20-Oct-2022 | 256.00 | 268.00 | 256.00 | 264.00 | 5,769,200 | 0 |
| 19-Oct-2022 | 246.00 | 264.00 | 246.00 | 258.00 | 7,990,600 | 0 |
| 18-Oct-2022 | 256.00 | 256.00 | 246.00 | 246.00 | 4,421,700 | 0 |
| 17-Oct-2022 | 236.00 | 254.00 | 234.00 | 254.00 | 8,447,700 | 0 |
| 14-Oct-2022 | 238.00 | 242.00 | 236.00 | 238.00 | 1,094,800 | 0 |
| 13-Oct-2022 | 240.00 | 242.00 | 238.00 | 238.00 | 395,600 | 0 |
| 12-Oct-2022 | 240.00 | 242.00 | 232.00 | 238.00 | 2,490,100 | 0 |
| 11-Oct-2022 | 242.00 | 244.00 | 226.00 | 238.00 | 7,200,100 | 0 |
| 10-Oct-2022 | 246.00 | 250.00 | 238.00 | 242.00 | 2,472,300 | 0 |
| 07-Oct-2022 | 250.00 | 252.00 | 244.00 | 246.00 | 1,938,800 | 0 |
| 06-Oct-2022 | 262.00 | 262.00 | 250.00 | 250.00 | 3,198,400 | 0 |
| 05-Oct-2022 | 266.00 | 274.00 | 254.00 | 258.00 | 30,679,500 | 0 |
| 04-Oct-2022 | 238.00 | 262.00 | 238.00 | 262.00 | 13,576,700 | 0 |
| 03-Oct-2022 | 234.00 | 238.00 | 232.00 | 236.00 | 1,558,500 | 0 |
| 30-Sep-2022 | 242.00 | 242.00 | 234.00 | 234.00 | 1,290,300 | 0 |
| 29-Sep-2022 | 244.00 | 246.00 | 238.00 | 240.00 | 2,351,700 | 0 |
| 28-Sep-2022 | 238.00 | 242.00 | 236.00 | 242.00 | 1,937,200 | 0 |
| 27-Sep-2022 | 230.00 | 236.00 | 230.00 | 236.00 | 1,198,100 | 0 |
| 26-Sep-2022 | 240.00 | 240.00 | 230.00 | 232.00 | 3,473,400 | 0 |
| 23-Sep-2022 | 238.00 | 240.00 | 236.00 | 240.00 | 1,087,200 | 0 |
| 22-Sep-2022 | 242.00 | 244.00 | 234.00 | 238.00 | 4,759,500 | 0 |
| 21-Sep-2022 | 242.00 | 244.00 | 240.00 | 240.00 | 1,252,000 | 0 |
| 20-Sep-2022 | 242.00 | 244.00 | 240.00 | 240.00 | 1,130,800 | 0 |
| 19-Sep-2022 | 250.00 | 258.00 | 238.00 | 242.00 | 8,864,000 | 0 |
| 16-Sep-2022 | 266.00 | 266.00 | 250.00 | 252.00 | 8,192,400 | 0 |
| 15-Sep-2022 | 268.00 | 272.00 | 266.00 | 266.00 | 5,940,900 | 0 |
| 14-Sep-2022 | 282.00 | 282.00 | 262.00 | 266.00 | 10,027,600 | 0 |
| 13-Sep-2022 | 280.00 | 288.00 | 278.00 | 280.00 | 5,473,400 | 0 |
| 12-Sep-2022 | 288.00 | 288.00 | 276.00 | 280.00 | 4,155,300 | 0 |
| 09-Sep-2022 | 288.00 | 290.00 | 284.00 | 284.00 | 5,122,500 | 0 |
| 08-Sep-2022 | 276.00 | 290.00 | 274.00 | 286.00 | 12,358,900 | 0 |
| 07-Sep-2022 | 274.00 | 276.00 | 272.00 | 274.00 | 1,437,000 | 0 |
| 06-Sep-2022 | 280.00 | 280.00 | 266.00 | 274.00 | 2,996,600 | 0 |
| 05-Sep-2022 | 264.00 | 276.00 | 262.00 | 276.00 | 7,088,700 | 0 |
| 02-Sep-2022 | 272.00 | 272.00 | 262.00 | 264.00 | 3,918,100 | 0 |
| 01-Sep-2022 | 280.00 | 280.00 | 270.00 | 270.00 | 5,805,800 | 0 |
| 31-Aug-2022 | 274.00 | 286.00 | 266.00 | 278.00 | 29,844,700 | 0 |
| 30-Aug-2022 | 252.00 | 274.00 | 252.00 | 274.00 | 31,063,300 | 0 |
| 29-Aug-2022 | 250.00 | 254.00 | 246.00 | 252.00 | 2,063,900 | 0 |
| 26-Aug-2022 | 256.00 | 258.00 | 248.00 | 250.00 | 5,685,000 | 0 |
| 25-Aug-2022 | 258.00 | 264.00 | 256.00 | 256.00 | 3,237,500 | 0 |
| 24-Aug-2022 | 258.00 | 260.00 | 246.00 | 258.00 | 12,323,600 | 0 |
| 23-Aug-2022 | 262.00 | 278.00 | 256.00 | 258.00 | 112,610,900 | 0 |
| 22-Aug-2022 | 252.00 | 260.00 | 246.00 | 260.00 | 17,491,500 | 0 |
| 19-Aug-2022 | 244.00 | 254.00 | 240.00 | 250.00 | 14,048,700 | 0 |
| 18-Aug-2022 | 232.00 | 250.00 | 232.00 | 242.00 | 11,615,600 | 0 |
| 16-Aug-2022 | 238.00 | 242.00 | 232.00 | 232.00 | 5,379,100 | 0 |
| 15-Aug-2022 | 244.00 | 250.00 | 238.00 | 240.00 | 6,881,200 | 0 |
| 12-Aug-2022 | 262.00 | 262.00 | 244.00 | 246.00 | 16,544,600 | 0 |
| 11-Aug-2022 | 252.00 | 260.00 | 250.00 | 260.00 | 16,802,400 | 0 |