| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 113.00 | 115.00 | 113.00 | 115.00 | 1,100 | 0 |
| 28-Dec-2022 | 112.00 | 120.00 | 112.00 | 116.00 | 2,500 | 0 |
| 27-Dec-2022 | 113.00 | 125.00 | 110.00 | 115.00 | 83,500 | 0 |
| 26-Dec-2022 | 108.00 | 120.00 | 108.00 | 117.00 | 2,800 | 0 |
| 23-Dec-2022 | 119.00 | 122.00 | 112.00 | 120.00 | 8,900 | 0 |
| 22-Dec-2022 | 112.00 | 119.00 | 107.00 | 119.00 | 47,600 | 0 |
| 21-Dec-2022 | 109.00 | 116.00 | 106.00 | 115.00 | 68,500 | 0 |
| 20-Dec-2022 | 117.00 | 117.00 | 116.00 | 116.00 | 1,800 | 0 |
| 19-Dec-2022 | 118.00 | 118.00 | 116.00 | 117.00 | 11,100 | 0 |
| 16-Dec-2022 | 120.00 | 121.00 | 118.00 | 121.00 | 40,600 | 0 |
| 15-Dec-2022 | 124.00 | 124.00 | 118.00 | 121.00 | 18,300 | 0 |
| 14-Dec-2022 | 118.00 | 129.00 | 118.00 | 125.00 | 13,200 | 0 |
| 13-Dec-2022 | 119.00 | 131.00 | 116.00 | 129.00 | 51,600 | 0 |
| 12-Dec-2022 | 133.00 | 133.00 | 120.00 | 120.00 | 72,100 | 0 |
| 09-Dec-2022 | 128.00 | 133.00 | 126.00 | 133.00 | 18,200 | 0 |
| 08-Dec-2022 | 148.00 | 148.00 | 139.00 | 139.00 | 10,300 | 0 |
| 07-Dec-2022 | 163.00 | 163.00 | 147.00 | 149.00 | 290,900 | 0 |
| 06-Dec-2022 | 173.00 | 176.00 | 153.00 | 163.00 | 496,200 | 0 |
| 05-Dec-2022 | 169.00 | 169.00 | 169.00 | 169.00 | 456,600 | 0 |
| 02-Dec-2022 | 154.00 | 154.00 | 154.00 | 154.00 | 44,500 | 0 |
| 01-Dec-2022 | 132.00 | 140.00 | 132.00 | 140.00 | 238,200 | 0 |
| 30-Nov-2022 | 119.00 | 128.00 | 119.00 | 128.00 | 183,500 | 0 |
| 29-Nov-2022 | 114.00 | 127.00 | 114.00 | 117.00 | 5,700 | 0 |
| 28-Nov-2022 | 125.00 | 129.00 | 117.00 | 120.00 | 13,600 | 0 |
| 25-Nov-2022 | 126.00 | 126.00 | 118.00 | 118.00 | 2,300 | 0 |
| 24-Nov-2022 | 117.00 | 127.00 | 115.00 | 126.00 | 19,500 | 0 |
| 23-Nov-2022 | 115.00 | 127.00 | 115.00 | 127.00 | 2,400 | 0 |
| 22-Nov-2022 | 127.00 | 127.00 | 127.00 | 127.00 | 0 | 0 |
| 21-Nov-2022 | 116.00 | 127.00 | 115.00 | 127.00 | 1,000 | 0 |
| 18-Nov-2022 | 121.00 | 129.00 | 121.00 | 127.00 | 15,400 | 0 |
| 17-Nov-2022 | 118.00 | 127.00 | 116.00 | 127.00 | 900 | 0 |
| 16-Nov-2022 | 128.00 | 128.00 | 128.00 | 128.00 | 0 | 0 |
| 15-Nov-2022 | 121.00 | 129.00 | 120.00 | 128.00 | 1,500 | 0 |
| 14-Nov-2022 | 129.00 | 136.00 | 119.00 | 125.00 | 6,400 | 0 |
| 11-Nov-2022 | 127.00 | 136.00 | 118.00 | 128.00 | 19,900 | 0 |
| 10-Nov-2022 | 122.00 | 132.00 | 116.00 | 127.00 | 26,400 | 0 |
| 09-Nov-2022 | 123.00 | 128.00 | 117.00 | 122.00 | 5,700 | 0 |
| 08-Nov-2022 | 120.00 | 128.00 | 120.00 | 127.00 | 9,700 | 0 |
| 07-Nov-2022 | 120.00 | 129.00 | 115.00 | 127.00 | 2,600 | 0 |
| 04-Nov-2022 | 120.00 | 130.00 | 115.00 | 125.00 | 10,700 | 0 |
| 03-Nov-2022 | 120.00 | 138.00 | 120.00 | 126.00 | 147,100 | 0 |
| 02-Nov-2022 | 118.00 | 127.00 | 118.00 | 126.00 | 12,300 | 0 |
| 01-Nov-2022 | 121.00 | 130.00 | 120.00 | 125.00 | 99,900 | 0 |
| 31-Oct-2022 | 123.00 | 124.00 | 115.00 | 119.00 | 3,100 | 0 |
| 28-Oct-2022 | 116.00 | 124.00 | 116.00 | 117.00 | 600 | 0 |
| 27-Oct-2022 | 117.00 | 124.00 | 116.00 | 116.00 | 5,000 | 0 |
| 26-Oct-2022 | 127.00 | 133.00 | 115.00 | 117.00 | 52,100 | 0 |
| 25-Oct-2022 | 127.00 | 127.00 | 121.00 | 121.00 | 3,200 | 0 |
| 24-Oct-2022 | 125.00 | 128.00 | 121.00 | 127.00 | 28,800 | 0 |
| 21-Oct-2022 | 130.00 | 130.00 | 120.00 | 125.00 | 84,600 | 0 |
| 20-Oct-2022 | 122.00 | 132.00 | 117.00 | 129.00 | 16,300 | 0 |
| 19-Oct-2022 | 121.00 | 131.00 | 117.00 | 122.00 | 14,200 | 0 |
| 18-Oct-2022 | 124.00 | 135.00 | 119.00 | 121.00 | 72,200 | 0 |
| 17-Oct-2022 | 119.00 | 125.00 | 119.00 | 125.00 | 300 | 0 |
| 14-Oct-2022 | 118.00 | 125.00 | 118.00 | 125.00 | 200 | 0 |
| 13-Oct-2022 | 119.00 | 119.00 | 119.00 | 119.00 | 2,400 | 0 |
| 12-Oct-2022 | 119.00 | 119.00 | 119.00 | 119.00 | 100 | 0 |
| 11-Oct-2022 | 120.00 | 129.00 | 119.00 | 125.00 | 5,300 | 0 |
| 10-Oct-2022 | 128.00 | 130.00 | 118.00 | 123.00 | 3,400 | 0 |
| 07-Oct-2022 | 125.00 | 130.00 | 118.00 | 128.00 | 7,600 | 0 |
| 06-Oct-2022 | 125.00 | 126.00 | 117.00 | 126.00 | 3,200 | 0 |
| 05-Oct-2022 | 128.00 | 128.00 | 119.00 | 126.00 | 6,900 | 0 |
| 04-Oct-2022 | 120.00 | 130.00 | 117.00 | 128.00 | 9,400 | 0 |
| 03-Oct-2022 | 130.00 | 130.00 | 130.00 | 130.00 | 400 | 0 |
| 30-Sep-2022 | 130.00 | 130.00 | 130.00 | 130.00 | 0 | 0 |
| 29-Sep-2022 | 124.00 | 130.00 | 124.00 | 130.00 | 3,800 | 0 |
| 28-Sep-2022 | 130.00 | 130.00 | 123.00 | 130.00 | 1,000 | 0 |
| 27-Sep-2022 | 134.00 | 134.00 | 126.00 | 130.00 | 419,200 | 0 |
| 26-Sep-2022 | 127.00 | 127.00 | 117.00 | 127.00 | 6,100 | 0 |
| 23-Sep-2022 | 124.00 | 128.00 | 117.00 | 128.00 | 1,900 | 0 |
| 22-Sep-2022 | 126.00 | 129.00 | 120.00 | 124.00 | 2,100 | 0 |
| 21-Sep-2022 | 123.00 | 124.00 | 123.00 | 124.00 | 300 | 0 |
| 20-Sep-2022 | 121.00 | 123.00 | 121.00 | 123.00 | 1,700 | 0 |
| 19-Sep-2022 | 118.00 | 121.00 | 115.00 | 121.00 | 378,100 | 0 |
| 16-Sep-2022 | 118.00 | 122.00 | 118.00 | 122.00 | 19,100 | 0 |
| 15-Sep-2022 | 115.00 | 122.00 | 115.00 | 122.00 | 900 | 0 |
| 14-Sep-2022 | 121.00 | 121.00 | 109.00 | 119.00 | 17,500 | 0 |
| 13-Sep-2022 | 117.00 | 121.00 | 115.00 | 121.00 | 2,400 | 0 |
| 12-Sep-2022 | 114.00 | 121.00 | 114.00 | 121.00 | 700 | 0 |
| 09-Sep-2022 | 118.00 | 121.00 | 118.00 | 121.00 | 20,700 | 0 |
| 08-Sep-2022 | 122.00 | 125.00 | 117.00 | 118.00 | 51,900 | 0 |
| 07-Sep-2022 | 117.00 | 125.00 | 115.00 | 119.00 | 10,400 | 0 |
| 06-Sep-2022 | 114.00 | 116.00 | 113.00 | 116.00 | 6,000 | 0 |
| 05-Sep-2022 | 114.00 | 123.00 | 114.00 | 119.00 | 13,300 | 0 |
| 02-Sep-2022 | 120.00 | 120.00 | 115.00 | 120.00 | 10,700 | 0 |
| 01-Sep-2022 | 114.00 | 120.00 | 114.00 | 119.00 | 14,500 | 0 |
| 31-Aug-2022 | 122.00 | 122.00 | 116.00 | 120.00 | 10,200 | 0 |
| 30-Aug-2022 | 116.00 | 123.00 | 110.00 | 123.00 | 12,000 | 0 |
| 29-Aug-2022 | 121.00 | 127.00 | 111.00 | 115.00 | 61,200 | 0 |
| 26-Aug-2022 | 117.00 | 123.00 | 117.00 | 120.00 | 10,200 | 0 |
| 25-Aug-2022 | 124.00 | 126.00 | 115.00 | 117.00 | 1,100 | 0 |
| 24-Aug-2022 | 124.00 | 124.00 | 112.00 | 124.00 | 62,600 | 0 |
| 23-Aug-2022 | 119.00 | 124.00 | 119.00 | 124.00 | 18,900 | 0 |
| 22-Aug-2022 | 115.00 | 124.00 | 114.00 | 119.00 | 14,300 | 0 |
| 19-Aug-2022 | 126.00 | 126.00 | 114.00 | 114.00 | 214,600 | 0 |
| 18-Aug-2022 | 149.00 | 152.00 | 126.00 | 126.00 | 187,300 | 0 |
| 16-Aug-2022 | 139.00 | 139.00 | 127.00 | 139.00 | 1,332,200 | 0 |
| 15-Aug-2022 | 127.00 | 127.00 | 127.00 | 127.00 | 238,900 | 0 |
| 12-Aug-2022 | 116.00 | 116.00 | 116.00 | 116.00 | 139,200 | 0 |
| 11-Aug-2022 | 106.00 | 109.00 | 106.00 | 106.00 | 4,100 | 0 |