| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 63.00 | 65.00 | 61.00 | 62.00 | 451,600 | 0 |
| 28-Dec-2022 | 68.00 | 69.00 | 63.00 | 63.00 | 475,500 | 0 |
| 27-Dec-2022 | 67.00 | 68.00 | 66.00 | 68.00 | 515,000 | 0 |
| 26-Dec-2022 | 71.00 | 72.00 | 67.00 | 68.00 | 612,400 | 0 |
| 23-Dec-2022 | 70.00 | 74.00 | 69.00 | 71.00 | 1,264,500 | 0 |
| 22-Dec-2022 | 68.00 | 71.00 | 67.00 | 70.00 | 1,496,200 | 0 |
| 21-Dec-2022 | 68.00 | 72.00 | 65.00 | 66.00 | 1,598,700 | 0 |
| 20-Dec-2022 | 72.00 | 75.00 | 65.00 | 68.00 | 3,406,200 | 0 |
| 19-Dec-2022 | 70.00 | 74.00 | 66.00 | 69.00 | 4,095,600 | 0 |
| 16-Dec-2022 | 74.00 | 74.00 | 73.00 | 73.00 | 15,524,800 | 0 |
| 15-Dec-2022 | 81.00 | 81.00 | 81.00 | 81.00 | 23,746,000 | 0 |
| 14-Dec-2022 | 90.00 | 90.00 | 90.00 | 90.00 | 24,217,800 | 0 |
| 13-Dec-2022 | 112.00 | 112.00 | 100.00 | 100.00 | 25,877,000 | 0 |
| 12-Dec-2022 | 108.00 | 112.00 | 108.00 | 111.00 | 5,439,000 | 0 |
| 09-Dec-2022 | 104.00 | 108.00 | 104.00 | 108.00 | 4,309,900 | 0 |
| 08-Dec-2022 | 89.00 | 104.00 | 89.00 | 104.00 | 26,920,100 | 0 |
| 07-Dec-2022 | 98.00 | 98.00 | 98.00 | 98.00 | 6,530,900 | 0 |
| 06-Dec-2022 | 118.00 | 118.00 | 108.00 | 108.00 | 6,426,700 | 0 |
| 05-Dec-2022 | 120.00 | 135.00 | 119.00 | 119.00 | 139,120,100 | 0 |
| 02-Dec-2022 | 145.00 | 145.00 | 132.00 | 132.00 | 4,138,100 | 0 |
| 01-Dec-2022 | 133.00 | 146.00 | 133.00 | 146.00 | 120,433,900 | 0 |
| 30-Nov-2022 | 135.00 | 142.00 | 126.00 | 133.00 | 2,200 | 0 |
| 29-Nov-2022 | 134.00 | 141.00 | 127.00 | 136.00 | 16,800 | 0 |
| 28-Nov-2022 | 142.00 | 142.00 | 127.00 | 135.00 | 14,500 | 0 |
| 25-Nov-2022 | 142.00 | 145.00 | 133.00 | 137.00 | 17,900 | 0 |
| 24-Nov-2022 | 132.00 | 138.00 | 132.00 | 135.00 | 17,000 | 0 |
| 23-Nov-2022 | 145.00 | 145.00 | 127.00 | 138.00 | 49,400 | 0 |
| 22-Nov-2022 | 145.00 | 145.00 | 139.00 | 139.00 | 28,500 | 0 |
| 21-Nov-2022 | 130.00 | 140.00 | 130.00 | 139.00 | 18,500 | 0 |
| 18-Nov-2022 | 141.00 | 144.00 | 139.00 | 139.00 | 29,700 | 0 |
| 17-Nov-2022 | 148.00 | 148.00 | 138.00 | 139.00 | 38,500 | 0 |
| 16-Nov-2022 | 139.00 | 143.00 | 139.00 | 140.00 | 25,600 | 0 |
| 15-Nov-2022 | 143.00 | 143.00 | 135.00 | 140.00 | 28,100 | 0 |
| 14-Nov-2022 | 140.00 | 150.00 | 137.00 | 143.00 | 35,300 | 0 |
| 11-Nov-2022 | 134.00 | 147.00 | 134.00 | 141.00 | 17,500 | 0 |
| 10-Nov-2022 | 132.00 | 141.00 | 132.00 | 134.00 | 12,800 | 0 |
| 09-Nov-2022 | 137.00 | 137.00 | 129.00 | 129.00 | 2,100 | 0 |
| 08-Nov-2022 | 138.00 | 138.00 | 138.00 | 138.00 | 0 | 0 |
| 07-Nov-2022 | 139.00 | 152.00 | 129.00 | 138.00 | 4,300 | 0 |
| 04-Nov-2022 | 143.00 | 143.00 | 127.00 | 139.00 | 1,600 | 0 |
| 03-Nov-2022 | 130.00 | 141.00 | 129.00 | 141.00 | 6,800 | 0 |
| 02-Nov-2022 | 143.00 | 143.00 | 128.00 | 141.00 | 5,700 | 0 |
| 01-Nov-2022 | 138.00 | 143.00 | 134.00 | 139.00 | 12,700 | 0 |
| 31-Oct-2022 | 140.00 | 140.00 | 130.00 | 132.00 | 1,600 | 0 |
| 28-Oct-2022 | 140.00 | 145.00 | 137.00 | 140.00 | 8,500 | 0 |
| 27-Oct-2022 | 140.00 | 140.00 | 140.00 | 140.00 | 0 | 0 |
| 26-Oct-2022 | 136.00 | 140.00 | 135.00 | 140.00 | 4,100 | 0 |
| 25-Oct-2022 | 133.00 | 140.00 | 121.00 | 136.00 | 27,800 | 0 |
| 24-Oct-2022 | 155.00 | 155.00 | 132.00 | 133.00 | 37,300 | 0 |
| 21-Oct-2022 | 145.00 | 148.00 | 138.00 | 145.00 | 31,700 | 0 |
| 20-Oct-2022 | 135.00 | 145.00 | 135.00 | 135.00 | 25,400 | 0 |
| 19-Oct-2022 | 132.00 | 144.00 | 126.00 | 132.00 | 19,700 | 0 |
| 18-Oct-2022 | 124.00 | 131.00 | 124.00 | 131.00 | 10,800 | 0 |
| 17-Oct-2022 | 127.00 | 134.00 | 123.00 | 124.00 | 4,900 | 0 |
| 14-Oct-2022 | 132.00 | 138.00 | 123.00 | 123.00 | 33,800 | 0 |
| 13-Oct-2022 | 149.00 | 152.00 | 132.00 | 132.00 | 30,200 | 0 |
| 12-Oct-2022 | 145.00 | 145.00 | 143.00 | 145.00 | 1,500 | 0 |
| 11-Oct-2022 | 147.00 | 149.00 | 147.00 | 148.00 | 11,100 | 0 |
| 10-Oct-2022 | 147.00 | 152.00 | 146.00 | 149.00 | 29,500 | 0 |
| 07-Oct-2022 | 140.00 | 152.00 | 140.00 | 146.00 | 65,300 | 0 |
| 06-Oct-2022 | 153.00 | 155.00 | 135.00 | 139.00 | 303,300 | 0 |
| 05-Oct-2022 | 156.00 | 164.00 | 148.00 | 148.00 | 3,100 | 0 |
| 04-Oct-2022 | 162.00 | 162.00 | 145.00 | 153.00 | 9,900 | 0 |
| 03-Oct-2022 | 159.00 | 159.00 | 159.00 | 159.00 | 200 | 0 |
| 30-Sep-2022 | 160.00 | 160.00 | 160.00 | 160.00 | 700 | 0 |
| 29-Sep-2022 | 156.00 | 164.00 | 154.00 | 160.00 | 11,100 | 0 |
| 28-Sep-2022 | 156.00 | 156.00 | 154.00 | 154.00 | 10,200 | 0 |
| 27-Sep-2022 | 170.00 | 179.00 | 152.00 | 157.00 | 1,375,700 | 0 |
| 26-Sep-2022 | 148.00 | 168.00 | 148.00 | 168.00 | 515,800 | 0 |
| 23-Sep-2022 | 151.00 | 155.00 | 143.00 | 153.00 | 92,400 | 0 |
| 22-Sep-2022 | 147.00 | 156.00 | 147.00 | 151.00 | 36,700 | 0 |
| 21-Sep-2022 | 147.00 | 148.00 | 145.00 | 147.00 | 23,900 | 0 |
| 20-Sep-2022 | 149.00 | 149.00 | 145.00 | 145.00 | 26,000 | 0 |
| 19-Sep-2022 | 149.00 | 149.00 | 146.00 | 146.00 | 60,900 | 0 |
| 16-Sep-2022 | 146.00 | 147.00 | 143.00 | 145.00 | 80,100 | 0 |
| 15-Sep-2022 | 144.00 | 152.00 | 144.00 | 147.00 | 30,400 | 0 |
| 14-Sep-2022 | 149.00 | 150.00 | 146.00 | 150.00 | 6,900 | 0 |
| 13-Sep-2022 | 152.00 | 152.00 | 140.00 | 150.00 | 273,500 | 0 |
| 12-Sep-2022 | 146.00 | 159.00 | 144.00 | 150.00 | 61,500 | 0 |
| 09-Sep-2022 | 148.00 | 149.00 | 135.00 | 146.00 | 92,400 | 0 |
| 08-Sep-2022 | 151.00 | 151.00 | 143.00 | 147.00 | 61,000 | 0 |
| 07-Sep-2022 | 148.00 | 156.00 | 148.00 | 151.00 | 303,800 | 0 |
| 06-Sep-2022 | 156.00 | 167.00 | 138.00 | 149.00 | 621,300 | 0 |
| 05-Sep-2022 | 145.00 | 152.00 | 140.00 | 152.00 | 1,336,700 | 0 |
| 02-Sep-2022 | 127.00 | 139.00 | 125.00 | 139.00 | 815,100 | 0 |
| 01-Sep-2022 | 133.00 | 133.00 | 127.00 | 127.00 | 165,600 | 0 |
| 31-Aug-2022 | 132.00 | 133.00 | 125.00 | 125.00 | 30,800 | 0 |
| 30-Aug-2022 | 128.00 | 129.00 | 120.00 | 126.00 | 104,000 | 0 |
| 29-Aug-2022 | 129.00 | 130.00 | 127.00 | 128.00 | 59,100 | 0 |
| 26-Aug-2022 | 129.00 | 130.00 | 129.00 | 129.00 | 31,700 | 0 |
| 25-Aug-2022 | 131.00 | 133.00 | 128.00 | 130.00 | 16,100 | 0 |
| 24-Aug-2022 | 125.00 | 134.00 | 125.00 | 130.00 | 27,600 | 0 |
| 23-Aug-2022 | 135.00 | 135.00 | 121.00 | 132.00 | 32,900 | 0 |
| 22-Aug-2022 | 129.00 | 131.00 | 120.00 | 128.00 | 51,900 | 0 |
| 19-Aug-2022 | 133.00 | 133.00 | 122.00 | 128.00 | 19,800 | 0 |
| 18-Aug-2022 | 128.00 | 130.00 | 122.00 | 124.00 | 121,200 | 0 |
| 16-Aug-2022 | 131.00 | 137.00 | 131.00 | 135.00 | 26,000 | 0 |
| 15-Aug-2022 | 135.00 | 135.00 | 130.00 | 130.00 | 6,300 | 0 |
| 12-Aug-2022 | 134.00 | 137.00 | 129.00 | 130.00 | 9,100 | 0 |
| 11-Aug-2022 | 139.00 | 139.00 | 130.00 | 134.00 | 11,700 | 0 |