| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 103.00 | 105.00 | 100.00 | 103.00 | 27,469,500 | 0 |
| 28-Dec-2022 | 103.00 | 110.00 | 102.00 | 102.00 | 7,309,300 | 0 |
| 27-Dec-2022 | 102.00 | 105.00 | 102.00 | 102.00 | 20,492,800 | 0 |
| 26-Dec-2022 | 103.00 | 105.00 | 100.00 | 102.00 | 877,900 | 0 |
| 23-Dec-2022 | 107.00 | 109.00 | 102.00 | 103.00 | 7,532,000 | 0 |
| 22-Dec-2022 | 102.00 | 115.00 | 99.00 | 107.00 | 34,675,100 | 0 |
| 21-Dec-2022 | 102.00 | 105.00 | 99.00 | 101.00 | 1,682,900 | 0 |
| 20-Dec-2022 | 92.00 | 108.00 | 92.00 | 102.00 | 23,880,600 | 0 |
| 19-Dec-2022 | 94.00 | 96.00 | 91.00 | 92.00 | 768,400 | 0 |
| 16-Dec-2022 | 97.00 | 98.00 | 95.00 | 95.00 | 505,800 | 0 |
| 15-Dec-2022 | 98.00 | 98.00 | 92.00 | 96.00 | 8,175,400 | 0 |
| 14-Dec-2022 | 99.00 | 99.00 | 92.00 | 98.00 | 20,523,300 | 0 |
| 13-Dec-2022 | 98.00 | 99.00 | 95.00 | 96.00 | 20,016,900 | 0 |
| 12-Dec-2022 | 98.00 | 99.00 | 96.00 | 98.00 | 278,400 | 0 |
| 09-Dec-2022 | 98.00 | 101.00 | 98.00 | 99.00 | 133,700 | 0 |
| 08-Dec-2022 | 100.00 | 101.00 | 96.00 | 98.00 | 590,300 | 0 |
| 07-Dec-2022 | 101.00 | 101.00 | 96.00 | 101.00 | 19,505,800 | 0 |
| 06-Dec-2022 | 104.00 | 104.00 | 100.00 | 101.00 | 482,400 | 0 |
| 05-Dec-2022 | 109.00 | 109.00 | 104.00 | 104.00 | 17,413,300 | 0 |
| 02-Dec-2022 | 113.00 | 113.00 | 104.00 | 105.00 | 10,333,400 | 0 |
| 01-Dec-2022 | 112.00 | 115.00 | 110.00 | 111.00 | 396,600 | 0 |
| 30-Nov-2022 | 118.00 | 120.00 | 112.00 | 112.00 | 652,100 | 0 |
| 29-Nov-2022 | 113.00 | 117.00 | 113.00 | 117.00 | 23,162,600 | 0 |
| 28-Nov-2022 | 116.00 | 117.00 | 113.00 | 114.00 | 11,744,800 | 0 |
| 25-Nov-2022 | 112.00 | 120.00 | 112.00 | 115.00 | 893,900 | 0 |
| 24-Nov-2022 | 119.00 | 119.00 | 110.00 | 110.00 | 449,600 | 0 |
| 23-Nov-2022 | 117.00 | 118.00 | 117.00 | 117.00 | 6,452,200 | 0 |
| 22-Nov-2022 | 116.00 | 120.00 | 115.00 | 117.00 | 16,420,500 | 0 |
| 21-Nov-2022 | 115.00 | 120.00 | 115.00 | 115.00 | 16,336,000 | 0 |
| 18-Nov-2022 | 117.00 | 117.00 | 114.00 | 115.00 | 2,710,300 | 0 |
| 17-Nov-2022 | 113.00 | 119.00 | 113.00 | 117.00 | 794,600 | 0 |
| 16-Nov-2022 | 123.00 | 124.00 | 115.00 | 118.00 | 8,314,100 | 0 |
| 15-Nov-2022 | 124.00 | 124.00 | 122.00 | 122.00 | 15,156,100 | 0 |
| 14-Nov-2022 | 127.00 | 132.00 | 122.00 | 124.00 | 17,837,100 | 0 |
| 11-Nov-2022 | 124.00 | 126.00 | 122.00 | 125.00 | 503,000 | 0 |
| 10-Nov-2022 | 129.00 | 131.00 | 123.00 | 124.00 | 1,025,100 | 0 |
| 09-Nov-2022 | 120.00 | 134.00 | 120.00 | 129.00 | 16,556,200 | 0 |
| 08-Nov-2022 | 122.00 | 125.00 | 122.00 | 123.00 | 15,878,900 | 0 |
| 07-Nov-2022 | 124.00 | 125.00 | 121.00 | 124.00 | 16,844,500 | 0 |
| 04-Nov-2022 | 124.00 | 125.00 | 121.00 | 124.00 | 237,200 | 0 |
| 03-Nov-2022 | 131.00 | 131.00 | 122.00 | 123.00 | 3,529,300 | 0 |
| 02-Nov-2022 | 143.00 | 143.00 | 128.00 | 131.00 | 6,078,900 | 0 |
| 01-Nov-2022 | 133.00 | 135.00 | 131.00 | 133.00 | 15,142,100 | 0 |
| 31-Oct-2022 | 133.00 | 133.00 | 130.00 | 133.00 | 14,901,900 | 0 |
| 28-Oct-2022 | 134.00 | 134.00 | 131.00 | 133.00 | 143,800 | 0 |
| 27-Oct-2022 | 133.00 | 135.00 | 131.00 | 134.00 | 449,100 | 0 |
| 26-Oct-2022 | 133.00 | 137.00 | 131.00 | 132.00 | 6,492,600 | 0 |
| 25-Oct-2022 | 130.00 | 142.00 | 130.00 | 133.00 | 16,675,300 | 0 |
| 24-Oct-2022 | 134.00 | 135.00 | 127.00 | 130.00 | 15,844,800 | 0 |
| 21-Oct-2022 | 141.00 | 143.00 | 134.00 | 134.00 | 1,512,500 | 0 |
| 20-Oct-2022 | 141.00 | 142.00 | 140.00 | 141.00 | 554,300 | 0 |
| 19-Oct-2022 | 142.00 | 144.00 | 140.00 | 141.00 | 5,573,900 | 0 |
| 18-Oct-2022 | 143.00 | 147.00 | 140.00 | 141.00 | 15,426,900 | 0 |
| 17-Oct-2022 | 143.00 | 147.00 | 143.00 | 143.00 | 12,510,300 | 0 |
| 14-Oct-2022 | 143.00 | 147.00 | 142.00 | 144.00 | 446,400 | 0 |
| 13-Oct-2022 | 143.00 | 145.00 | 142.00 | 144.00 | 274,900 | 0 |
| 12-Oct-2022 | 146.00 | 146.00 | 142.00 | 143.00 | 5,906,700 | 0 |
| 11-Oct-2022 | 148.00 | 148.00 | 144.00 | 145.00 | 14,567,800 | 0 |
| 10-Oct-2022 | 148.00 | 148.00 | 143.00 | 145.00 | 11,924,800 | 0 |
| 07-Oct-2022 | 148.00 | 148.00 | 142.00 | 146.00 | 388,400 | 0 |
| 06-Oct-2022 | 147.00 | 150.00 | 147.00 | 147.00 | 493,600 | 0 |
| 05-Oct-2022 | 149.00 | 150.00 | 147.00 | 147.00 | 5,376,500 | 0 |
| 04-Oct-2022 | 144.00 | 150.00 | 144.00 | 148.00 | 14,425,400 | 0 |
| 03-Oct-2022 | 145.00 | 148.00 | 142.00 | 142.00 | 9,240,600 | 0 |
| 30-Sep-2022 | 150.00 | 150.00 | 144.00 | 145.00 | 2,625,700 | 0 |
| 29-Sep-2022 | 150.00 | 152.00 | 148.00 | 150.00 | 5,571,900 | 0 |
| 28-Sep-2022 | 148.00 | 154.00 | 148.00 | 150.00 | 7,249,500 | 0 |
| 27-Sep-2022 | 145.00 | 161.00 | 145.00 | 148.00 | 24,430,200 | 0 |
| 26-Sep-2022 | 149.00 | 149.00 | 145.00 | 145.00 | 9,525,500 | 0 |
| 23-Sep-2022 | 150.00 | 150.00 | 147.00 | 149.00 | 324,100 | 0 |
| 22-Sep-2022 | 146.00 | 153.00 | 143.00 | 148.00 | 4,203,500 | 0 |
| 21-Sep-2022 | 149.00 | 151.00 | 145.00 | 145.00 | 5,208,100 | 0 |
| 20-Sep-2022 | 141.00 | 150.00 | 141.00 | 149.00 | 20,066,500 | 0 |
| 19-Sep-2022 | 146.00 | 148.00 | 141.00 | 141.00 | 8,815,000 | 0 |
| 16-Sep-2022 | 152.00 | 154.00 | 144.00 | 147.00 | 8,164,500 | 0 |
| 15-Sep-2022 | 152.00 | 154.00 | 152.00 | 153.00 | 797,200 | 0 |
| 14-Sep-2022 | 152.00 | 155.00 | 151.00 | 152.00 | 5,680,800 | 0 |
| 13-Sep-2022 | 154.00 | 155.00 | 149.00 | 152.00 | 9,245,600 | 0 |
| 12-Sep-2022 | 152.00 | 158.00 | 148.00 | 152.00 | 12,060,500 | 0 |
| 09-Sep-2022 | 151.00 | 157.00 | 151.00 | 151.00 | 1,665,600 | 0 |
| 08-Sep-2022 | 151.00 | 154.00 | 148.00 | 151.00 | 1,240,200 | 0 |
| 07-Sep-2022 | 151.00 | 153.00 | 150.00 | 151.00 | 3,804,600 | 0 |
| 06-Sep-2022 | 153.00 | 155.00 | 150.00 | 151.00 | 12,787,000 | 0 |
| 05-Sep-2022 | 154.00 | 155.00 | 149.00 | 152.00 | 6,010,900 | 0 |
| 02-Sep-2022 | 161.00 | 161.00 | 153.00 | 154.00 | 8,381,300 | 0 |
| 01-Sep-2022 | 161.00 | 162.00 | 158.00 | 161.00 | 3,806,200 | 0 |
| 31-Aug-2022 | 161.00 | 162.00 | 155.00 | 161.00 | 6,014,500 | 0 |
| 30-Aug-2022 | 163.00 | 165.00 | 160.00 | 161.00 | 14,910,200 | 0 |
| 29-Aug-2022 | 160.00 | 163.00 | 159.00 | 163.00 | 2,001,900 | 0 |
| 26-Aug-2022 | 163.00 | 163.00 | 156.00 | 159.00 | 8,638,100 | 0 |
| 25-Aug-2022 | 164.00 | 167.00 | 162.00 | 162.00 | 6,110,800 | 0 |
| 24-Aug-2022 | 163.00 | 164.00 | 157.00 | 163.00 | 9,492,500 | 0 |
| 23-Aug-2022 | 164.00 | 175.00 | 161.00 | 162.00 | 18,974,800 | 0 |
| 22-Aug-2022 | 161.00 | 162.00 | 157.00 | 162.00 | 11,796,200 | 0 |
| 19-Aug-2022 | 160.00 | 163.00 | 158.00 | 160.00 | 2,896,700 | 0 |
| 18-Aug-2022 | 164.00 | 165.00 | 158.00 | 160.00 | 7,159,800 | 0 |
| 16-Aug-2022 | 170.00 | 170.00 | 162.00 | 163.00 | 16,267,700 | 0 |
| 15-Aug-2022 | 159.00 | 171.00 | 155.00 | 169.00 | 25,818,300 | 0 |
| 12-Aug-2022 | 159.00 | 160.00 | 159.00 | 159.00 | 617,500 | 0 |
| 11-Aug-2022 | 160.00 | 165.00 | 159.00 | 159.00 | 9,917,500 | 0 |