| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 330.00 | 332.00 | 322.00 | 332.00 | 387,700 | 0 |
| 28-Dec-2022 | 332.00 | 336.00 | 326.00 | 328.00 | 165,900 | 0 |
| 27-Dec-2022 | 324.00 | 332.00 | 322.00 | 332.00 | 1,389,000 | 0 |
| 26-Dec-2022 | 330.00 | 330.00 | 320.00 | 324.00 | 607,300 | 0 |
| 23-Dec-2022 | 326.00 | 330.00 | 320.00 | 330.00 | 1,317,400 | 0 |
| 22-Dec-2022 | 326.00 | 328.00 | 322.00 | 326.00 | 540,800 | 0 |
| 21-Dec-2022 | 328.00 | 328.00 | 320.00 | 326.00 | 973,500 | 0 |
| 20-Dec-2022 | 330.00 | 330.00 | 322.00 | 322.00 | 463,900 | 0 |
| 19-Dec-2022 | 328.00 | 332.00 | 322.00 | 330.00 | 453,700 | 0 |
| 16-Dec-2022 | 324.00 | 328.00 | 316.00 | 328.00 | 2,489,600 | 0 |
| 15-Dec-2022 | 322.00 | 326.00 | 320.00 | 324.00 | 434,500 | 0 |
| 14-Dec-2022 | 318.00 | 330.00 | 318.00 | 322.00 | 2,186,100 | 0 |
| 13-Dec-2022 | 326.00 | 328.00 | 308.00 | 318.00 | 2,147,700 | 0 |
| 12-Dec-2022 | 326.00 | 334.00 | 320.00 | 324.00 | 777,300 | 0 |
| 09-Dec-2022 | 332.00 | 332.00 | 322.00 | 326.00 | 1,100,500 | 0 |
| 08-Dec-2022 | 336.00 | 336.00 | 320.00 | 330.00 | 2,752,300 | 0 |
| 07-Dec-2022 | 338.00 | 338.00 | 328.00 | 336.00 | 605,800 | 0 |
| 06-Dec-2022 | 344.00 | 344.00 | 336.00 | 338.00 | 591,700 | 0 |
| 05-Dec-2022 | 344.00 | 346.00 | 338.00 | 344.00 | 1,060,300 | 0 |
| 02-Dec-2022 | 342.00 | 344.00 | 338.00 | 344.00 | 1,207,900 | 0 |
| 01-Dec-2022 | 336.00 | 344.00 | 336.00 | 342.00 | 1,988,000 | 0 |
| 30-Nov-2022 | 336.00 | 344.00 | 334.00 | 336.00 | 1,066,100 | 0 |
| 29-Nov-2022 | 338.00 | 340.00 | 336.00 | 336.00 | 421,000 | 0 |
| 28-Nov-2022 | 340.00 | 344.00 | 338.00 | 338.00 | 1,160,600 | 0 |
| 25-Nov-2022 | 340.00 | 344.00 | 338.00 | 340.00 | 370,600 | 0 |
| 24-Nov-2022 | 338.00 | 344.00 | 338.00 | 340.00 | 516,600 | 0 |
| 23-Nov-2022 | 344.00 | 344.00 | 338.00 | 338.00 | 791,300 | 0 |
| 22-Nov-2022 | 344.00 | 344.00 | 340.00 | 344.00 | 527,100 | 0 |
| 21-Nov-2022 | 346.00 | 350.00 | 338.00 | 342.00 | 1,158,700 | 0 |
| 18-Nov-2022 | 342.00 | 346.00 | 338.00 | 346.00 | 974,200 | 0 |
| 17-Nov-2022 | 340.00 | 344.00 | 336.00 | 340.00 | 1,420,300 | 0 |
| 16-Nov-2022 | 346.00 | 348.00 | 336.00 | 340.00 | 1,964,300 | 0 |
| 15-Nov-2022 | 344.00 | 352.00 | 336.00 | 346.00 | 2,075,800 | 0 |
| 14-Nov-2022 | 340.00 | 344.00 | 338.00 | 342.00 | 1,564,000 | 0 |
| 11-Nov-2022 | 340.00 | 348.00 | 336.00 | 340.00 | 1,325,500 | 0 |
| 10-Nov-2022 | 342.00 | 344.00 | 334.00 | 340.00 | 1,277,000 | 0 |
| 09-Nov-2022 | 332.00 | 352.00 | 332.00 | 342.00 | 5,038,300 | 0 |
| 08-Nov-2022 | 328.00 | 336.00 | 324.00 | 328.00 | 2,065,500 | 0 |
| 07-Nov-2022 | 330.00 | 332.00 | 322.00 | 328.00 | 1,485,500 | 0 |
| 04-Nov-2022 | 318.00 | 324.00 | 308.00 | 322.00 | 2,357,700 | 0 |
| 03-Nov-2022 | 318.00 | 326.00 | 316.00 | 320.00 | 2,687,700 | 0 |
| 02-Nov-2022 | 318.00 | 322.00 | 314.00 | 318.00 | 810,900 | 0 |
| 01-Nov-2022 | 320.00 | 324.00 | 312.00 | 318.00 | 843,200 | 0 |
| 31-Oct-2022 | 322.00 | 332.00 | 322.00 | 322.00 | 1,229,400 | 0 |
| 28-Oct-2022 | 322.00 | 326.00 | 314.00 | 322.00 | 2,043,000 | 0 |
| 27-Oct-2022 | 326.00 | 328.00 | 318.00 | 322.00 | 2,462,400 | 0 |
| 26-Oct-2022 | 338.00 | 340.00 | 314.00 | 324.00 | 5,000,800 | 0 |
| 25-Oct-2022 | 342.00 | 344.00 | 332.00 | 332.00 | 1,716,500 | 0 |
| 24-Oct-2022 | 334.00 | 342.00 | 334.00 | 340.00 | 693,500 | 0 |
| 21-Oct-2022 | 330.00 | 336.00 | 330.00 | 334.00 | 1,173,000 | 0 |
| 20-Oct-2022 | 330.00 | 336.00 | 324.00 | 330.00 | 1,300,000 | 0 |
| 19-Oct-2022 | 326.00 | 332.00 | 322.00 | 328.00 | 928,100 | 0 |
| 18-Oct-2022 | 324.00 | 326.00 | 318.00 | 326.00 | 2,357,100 | 0 |
| 17-Oct-2022 | 324.00 | 324.00 | 310.00 | 324.00 | 910,000 | 0 |
| 14-Oct-2022 | 328.00 | 330.00 | 324.00 | 324.00 | 1,302,900 | 0 |
| 13-Oct-2022 | 334.00 | 334.00 | 328.00 | 330.00 | 1,422,100 | 0 |
| 12-Oct-2022 | 336.00 | 336.00 | 330.00 | 332.00 | 443,800 | 0 |
| 11-Oct-2022 | 340.00 | 340.00 | 336.00 | 336.00 | 299,300 | 0 |
| 10-Oct-2022 | 340.00 | 342.00 | 336.00 | 340.00 | 451,300 | 0 |
| 07-Oct-2022 | 342.00 | 342.00 | 336.00 | 340.00 | 246,200 | 0 |
| 06-Oct-2022 | 340.00 | 344.00 | 336.00 | 342.00 | 163,900 | 0 |
| 05-Oct-2022 | 346.00 | 350.00 | 336.00 | 340.00 | 760,500 | 0 |
| 04-Oct-2022 | 338.00 | 348.00 | 338.00 | 346.00 | 409,400 | 0 |
| 03-Oct-2022 | 336.00 | 338.00 | 332.00 | 338.00 | 1,015,100 | 0 |
| 30-Sep-2022 | 342.00 | 344.00 | 336.00 | 336.00 | 2,261,900 | 0 |
| 29-Sep-2022 | 350.00 | 356.00 | 344.00 | 344.00 | 5,221,400 | 0 |
| 28-Sep-2022 | 350.00 | 354.00 | 346.00 | 350.00 | 1,426,000 | 0 |
| 27-Sep-2022 | 348.00 | 348.00 | 342.00 | 348.00 | 1,571,100 | 0 |
| 26-Sep-2022 | 350.00 | 354.00 | 348.00 | 348.00 | 566,000 | 0 |
| 23-Sep-2022 | 348.00 | 356.00 | 346.00 | 352.00 | 522,700 | 0 |
| 22-Sep-2022 | 350.00 | 350.00 | 344.00 | 348.00 | 935,500 | 0 |
| 21-Sep-2022 | 350.00 | 354.00 | 344.00 | 348.00 | 1,380,100 | 0 |
| 20-Sep-2022 | 352.00 | 354.00 | 346.00 | 350.00 | 1,244,000 | 0 |
| 19-Sep-2022 | 346.00 | 358.00 | 346.00 | 352.00 | 1,402,400 | 0 |
| 16-Sep-2022 | 364.00 | 366.00 | 346.00 | 346.00 | 3,327,400 | 0 |
| 15-Sep-2022 | 366.00 | 370.00 | 362.00 | 364.00 | 1,440,300 | 0 |
| 14-Sep-2022 | 368.00 | 370.00 | 360.00 | 366.00 | 1,697,900 | 0 |
| 13-Sep-2022 | 372.00 | 374.00 | 368.00 | 370.00 | 1,361,900 | 0 |
| 12-Sep-2022 | 374.00 | 376.00 | 364.00 | 372.00 | 1,766,700 | 0 |
| 09-Sep-2022 | 378.00 | 378.00 | 368.00 | 374.00 | 1,769,200 | 0 |
| 08-Sep-2022 | 376.00 | 380.00 | 376.00 | 376.00 | 647,800 | 0 |
| 07-Sep-2022 | 380.00 | 382.00 | 376.00 | 376.00 | 2,570,800 | 0 |
| 06-Sep-2022 | 382.00 | 384.00 | 376.00 | 378.00 | 3,751,600 | 0 |
| 05-Sep-2022 | 370.00 | 380.00 | 362.00 | 378.00 | 3,008,600 | 0 |
| 02-Sep-2022 | 376.00 | 380.00 | 370.00 | 370.00 | 676,600 | 0 |
| 01-Sep-2022 | 368.00 | 382.00 | 368.00 | 376.00 | 2,235,600 | 0 |
| 31-Aug-2022 | 362.00 | 368.00 | 362.00 | 366.00 | 1,492,600 | 0 |
| 30-Aug-2022 | 362.00 | 366.00 | 360.00 | 362.00 | 2,335,100 | 0 |
| 29-Aug-2022 | 370.00 | 370.00 | 356.00 | 360.00 | 2,702,600 | 0 |
| 26-Aug-2022 | 372.00 | 374.00 | 368.00 | 370.00 | 1,211,900 | 0 |
| 25-Aug-2022 | 368.00 | 374.00 | 368.00 | 372.00 | 1,303,100 | 0 |
| 24-Aug-2022 | 376.00 | 378.00 | 368.00 | 368.00 | 2,923,700 | 0 |
| 23-Aug-2022 | 374.00 | 378.00 | 370.00 | 376.00 | 2,992,500 | 0 |
| 22-Aug-2022 | 380.00 | 380.00 | 372.00 | 374.00 | 3,324,400 | 0 |
| 19-Aug-2022 | 368.00 | 390.00 | 368.00 | 380.00 | 5,835,300 | 0 |
| 18-Aug-2022 | 366.00 | 378.00 | 366.00 | 368.00 | 3,075,300 | 0 |
| 16-Aug-2022 | 376.00 | 376.00 | 366.00 | 366.00 | 3,369,400 | 0 |
| 15-Aug-2022 | 352.00 | 384.00 | 344.00 | 374.00 | 9,034,200 | 0 |
| 12-Aug-2022 | 360.00 | 364.00 | 352.00 | 352.00 | 2,503,200 | 0 |
| 11-Aug-2022 | 346.00 | 364.00 | 342.00 | 358.00 | 7,750,300 | 0 |