| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 482.00 | 494.00 | 482.00 | 494.00 | 1,102,600 | 0 |
| 28-Dec-2022 | 462.00 | 484.00 | 456.00 | 480.00 | 1,398,700 | 0 |
| 27-Dec-2022 | 458.00 | 462.00 | 430.00 | 462.00 | 1,304,900 | 0 |
| 26-Dec-2022 | 440.00 | 458.00 | 426.00 | 458.00 | 1,374,700 | 0 |
| 23-Dec-2022 | 448.00 | 452.00 | 420.00 | 440.00 | 3,159,200 | 0 |
| 22-Dec-2022 | 468.00 | 468.00 | 442.00 | 446.00 | 481,000 | 0 |
| 21-Dec-2022 | 468.00 | 468.00 | 448.00 | 468.00 | 643,600 | 0 |
| 20-Dec-2022 | 452.00 | 470.00 | 436.00 | 470.00 | 833,200 | 0 |
| 19-Dec-2022 | 456.00 | 456.00 | 422.00 | 454.00 | 810,300 | 0 |
| 16-Dec-2022 | 466.00 | 470.00 | 448.00 | 452.00 | 239,700 | 0 |
| 15-Dec-2022 | 470.00 | 478.00 | 470.00 | 476.00 | 760,000 | 0 |
| 14-Dec-2022 | 476.00 | 478.00 | 456.00 | 470.00 | 424,400 | 0 |
| 13-Dec-2022 | 490.00 | 494.00 | 476.00 | 476.00 | 472,000 | 0 |
| 12-Dec-2022 | 492.00 | 494.00 | 478.00 | 490.00 | 532,800 | 0 |
| 09-Dec-2022 | 496.00 | 496.00 | 484.00 | 490.00 | 547,700 | 0 |
| 08-Dec-2022 | 492.00 | 500.00 | 480.00 | 496.00 | 753,600 | 0 |
| 07-Dec-2022 | 490.00 | 494.00 | 484.00 | 492.00 | 584,100 | 0 |
| 06-Dec-2022 | 496.00 | 505.00 | 488.00 | 490.00 | 846,300 | 0 |
| 05-Dec-2022 | 500.00 | 505.00 | 492.00 | 496.00 | 719,500 | 0 |
| 02-Dec-2022 | 515.00 | 520.00 | 496.00 | 500.00 | 506,200 | 0 |
| 01-Dec-2022 | 505.00 | 515.00 | 505.00 | 515.00 | 628,000 | 0 |
| 30-Nov-2022 | 500.00 | 515.00 | 494.00 | 505.00 | 575,500 | 0 |
| 29-Nov-2022 | 498.00 | 505.00 | 484.00 | 500.00 | 727,100 | 0 |
| 28-Nov-2022 | 494.00 | 498.00 | 490.00 | 498.00 | 810,400 | 0 |
| 25-Nov-2022 | 496.00 | 498.00 | 490.00 | 494.00 | 528,200 | 0 |
| 24-Nov-2022 | 500.00 | 505.00 | 494.00 | 494.00 | 704,100 | 0 |
| 23-Nov-2022 | 500.00 | 510.00 | 498.00 | 505.00 | 501,800 | 0 |
| 22-Nov-2022 | 498.00 | 500.00 | 496.00 | 500.00 | 460,500 | 0 |
| 21-Nov-2022 | 505.00 | 510.00 | 494.00 | 500.00 | 432,100 | 0 |
| 18-Nov-2022 | 520.00 | 520.00 | 494.00 | 510.00 | 332,100 | 0 |
| 17-Nov-2022 | 515.00 | 520.00 | 500.00 | 520.00 | 484,000 | 0 |
| 16-Nov-2022 | 515.00 | 520.00 | 500.00 | 515.00 | 219,600 | 0 |
| 15-Nov-2022 | 525.00 | 525.00 | 515.00 | 515.00 | 1,091,500 | 0 |
| 14-Nov-2022 | 530.00 | 530.00 | 510.00 | 525.00 | 1,018,400 | 0 |
| 11-Nov-2022 | 535.00 | 545.00 | 520.00 | 530.00 | 892,300 | 0 |
| 10-Nov-2022 | 535.00 | 535.00 | 530.00 | 535.00 | 1,594,600 | 0 |
| 09-Nov-2022 | 540.00 | 540.00 | 535.00 | 540.00 | 1,233,400 | 0 |
| 08-Nov-2022 | 540.00 | 545.00 | 540.00 | 540.00 | 1,316,500 | 0 |
| 07-Nov-2022 | 540.00 | 545.00 | 535.00 | 540.00 | 1,178,100 | 0 |
| 04-Nov-2022 | 535.00 | 540.00 | 535.00 | 540.00 | 1,253,900 | 0 |
| 03-Nov-2022 | 545.00 | 545.00 | 530.00 | 535.00 | 1,118,100 | 0 |
| 02-Nov-2022 | 535.00 | 550.00 | 530.00 | 540.00 | 1,347,200 | 0 |
| 01-Nov-2022 | 535.00 | 535.00 | 525.00 | 535.00 | 1,650,100 | 0 |
| 31-Oct-2022 | 540.00 | 550.00 | 535.00 | 535.00 | 1,158,100 | 0 |
| 28-Oct-2022 | 545.00 | 555.00 | 530.00 | 540.00 | 1,813,000 | 0 |
| 27-Oct-2022 | 535.00 | 545.00 | 535.00 | 540.00 | 1,467,600 | 0 |
| 26-Oct-2022 | 540.00 | 540.00 | 525.00 | 535.00 | 1,265,000 | 0 |
| 25-Oct-2022 | 540.00 | 550.00 | 535.00 | 535.00 | 1,606,600 | 0 |
| 24-Oct-2022 | 535.00 | 550.00 | 520.00 | 540.00 | 1,299,000 | 0 |
| 21-Oct-2022 | 540.00 | 540.00 | 530.00 | 535.00 | 1,028,700 | 0 |
| 20-Oct-2022 | 540.00 | 550.00 | 535.00 | 535.00 | 1,077,900 | 0 |
| 19-Oct-2022 | 535.00 | 550.00 | 535.00 | 540.00 | 2,044,900 | 0 |
| 18-Oct-2022 | 550.00 | 550.00 | 530.00 | 535.00 | 1,370,900 | 0 |
| 17-Oct-2022 | 555.00 | 565.00 | 540.00 | 555.00 | 1,891,000 | 0 |
| 14-Oct-2022 | 575.00 | 575.00 | 550.00 | 550.00 | 1,537,000 | 0 |
| 13-Oct-2022 | 580.00 | 585.00 | 570.00 | 575.00 | 1,357,700 | 0 |
| 12-Oct-2022 | 580.00 | 595.00 | 580.00 | 580.00 | 1,270,300 | 0 |
| 11-Oct-2022 | 585.00 | 595.00 | 575.00 | 580.00 | 1,524,300 | 0 |
| 10-Oct-2022 | 595.00 | 595.00 | 570.00 | 580.00 | 1,021,300 | 0 |
| 07-Oct-2022 | 595.00 | 600.00 | 585.00 | 590.00 | 1,558,600 | 0 |
| 06-Oct-2022 | 600.00 | 600.00 | 580.00 | 600.00 | 854,800 | 0 |
| 05-Oct-2022 | 610.00 | 660.00 | 590.00 | 605.00 | 2,895,200 | 0 |
| 04-Oct-2022 | 600.00 | 610.00 | 590.00 | 610.00 | 1,807,500 | 0 |
| 03-Oct-2022 | 595.00 | 605.00 | 595.00 | 600.00 | 1,594,800 | 0 |
| 30-Sep-2022 | 580.00 | 600.00 | 565.00 | 595.00 | 1,893,900 | 0 |
| 29-Sep-2022 | 590.00 | 590.00 | 580.00 | 580.00 | 709,700 | 0 |
| 28-Sep-2022 | 585.00 | 600.00 | 575.00 | 590.00 | 1,803,100 | 0 |
| 27-Sep-2022 | 585.00 | 600.00 | 580.00 | 590.00 | 1,695,600 | 0 |
| 26-Sep-2022 | 585.00 | 595.00 | 570.00 | 585.00 | 2,079,300 | 0 |
| 23-Sep-2022 | 595.00 | 600.00 | 585.00 | 590.00 | 1,117,500 | 0 |
| 22-Sep-2022 | 585.00 | 600.00 | 580.00 | 595.00 | 1,535,900 | 0 |
| 21-Sep-2022 | 580.00 | 595.00 | 555.00 | 585.00 | 1,807,100 | 0 |
| 20-Sep-2022 | 565.00 | 595.00 | 565.00 | 580.00 | 1,681,700 | 0 |
| 19-Sep-2022 | 550.00 | 575.00 | 520.00 | 565.00 | 1,752,100 | 0 |
| 16-Sep-2022 | 595.00 | 615.00 | 555.00 | 555.00 | 1,686,400 | 0 |
| 15-Sep-2022 | 595.00 | 605.00 | 585.00 | 595.00 | 1,994,000 | 0 |
| 14-Sep-2022 | 600.00 | 615.00 | 590.00 | 595.00 | 1,173,700 | 0 |
| 13-Sep-2022 | 590.00 | 605.00 | 580.00 | 600.00 | 1,817,200 | 0 |
| 12-Sep-2022 | 595.00 | 610.00 | 580.00 | 590.00 | 1,757,600 | 0 |
| 09-Sep-2022 | 560.00 | 615.00 | 560.00 | 595.00 | 3,121,200 | 0 |
| 08-Sep-2022 | 550.00 | 575.00 | 550.00 | 565.00 | 1,306,400 | 0 |
| 07-Sep-2022 | 555.00 | 565.00 | 545.00 | 550.00 | 999,800 | 0 |
| 06-Sep-2022 | 575.00 | 575.00 | 540.00 | 555.00 | 1,014,300 | 0 |
| 05-Sep-2022 | 560.00 | 580.00 | 555.00 | 580.00 | 2,040,600 | 0 |
| 02-Sep-2022 | 540.00 | 580.00 | 540.00 | 565.00 | 1,772,700 | 0 |
| 01-Sep-2022 | 525.00 | 540.00 | 520.00 | 540.00 | 1,106,300 | 0 |
| 31-Aug-2022 | 550.00 | 560.00 | 520.00 | 520.00 | 788,100 | 0 |
| 30-Aug-2022 | 545.00 | 565.00 | 540.00 | 550.00 | 1,608,500 | 0 |
| 29-Aug-2022 | 545.00 | 550.00 | 530.00 | 545.00 | 666,600 | 0 |
| 26-Aug-2022 | 540.00 | 555.00 | 540.00 | 540.00 | 1,214,800 | 0 |
| 25-Aug-2022 | 540.00 | 540.00 | 520.00 | 540.00 | 658,500 | 0 |
| 24-Aug-2022 | 540.00 | 560.00 | 540.00 | 545.00 | 1,270,800 | 0 |
| 23-Aug-2022 | 540.00 | 550.00 | 525.00 | 540.00 | 806,400 | 0 |
| 22-Aug-2022 | 525.00 | 550.00 | 525.00 | 540.00 | 2,029,700 | 0 |
| 19-Aug-2022 | 530.00 | 545.00 | 525.00 | 525.00 | 1,283,100 | 0 |
| 18-Aug-2022 | 520.00 | 545.00 | 520.00 | 530.00 | 1,427,000 | 0 |
| 16-Aug-2022 | 520.00 | 540.00 | 515.00 | 525.00 | 709,200 | 0 |
| 15-Aug-2022 | 525.00 | 540.00 | 510.00 | 525.00 | 1,396,600 | 0 |
| 12-Aug-2022 | 515.00 | 550.00 | 498.00 | 525.00 | 1,445,400 | 0 |
| 11-Aug-2022 | 510.00 | 525.00 | 500.00 | 515.00 | 977,200 | 0 |