| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 160.00 | 169.00 | 159.00 | 161.00 | 121,200 | 0 |
| 28-Dec-2022 | 161.00 | 163.00 | 154.00 | 158.00 | 18,900 | 0 |
| 27-Dec-2022 | 158.00 | 166.00 | 154.00 | 159.00 | 252,900 | 0 |
| 26-Dec-2022 | 165.00 | 168.00 | 153.00 | 155.00 | 70,300 | 0 |
| 23-Dec-2022 | 165.00 | 168.00 | 160.00 | 165.00 | 36,800 | 0 |
| 22-Dec-2022 | 168.00 | 170.00 | 160.00 | 165.00 | 85,500 | 0 |
| 21-Dec-2022 | 169.00 | 172.00 | 160.00 | 160.00 | 31,100 | 0 |
| 20-Dec-2022 | 165.00 | 177.00 | 164.00 | 170.00 | 396,800 | 0 |
| 19-Dec-2022 | 165.00 | 170.00 | 160.00 | 165.00 | 35,000 | 0 |
| 16-Dec-2022 | 173.00 | 175.00 | 160.00 | 166.00 | 569,300 | 0 |
| 15-Dec-2022 | 166.00 | 174.00 | 166.00 | 172.00 | 268,100 | 0 |
| 14-Dec-2022 | 167.00 | 167.00 | 157.00 | 166.00 | 98,300 | 0 |
| 13-Dec-2022 | 162.00 | 174.00 | 160.00 | 167.00 | 494,500 | 0 |
| 12-Dec-2022 | 167.00 | 167.00 | 160.00 | 165.00 | 87,800 | 0 |
| 09-Dec-2022 | 171.00 | 171.00 | 160.00 | 166.00 | 109,900 | 0 |
| 08-Dec-2022 | 179.00 | 184.00 | 166.00 | 171.00 | 159,800 | 0 |
| 07-Dec-2022 | 178.00 | 194.00 | 178.00 | 179.00 | 82,300 | 0 |
| 06-Dec-2022 | 191.00 | 200.00 | 178.00 | 178.00 | 502,300 | 0 |
| 05-Dec-2022 | 191.00 | 196.00 | 185.00 | 187.00 | 94,900 | 0 |
| 02-Dec-2022 | 190.00 | 200.00 | 190.00 | 191.00 | 292,900 | 0 |
| 01-Dec-2022 | 198.00 | 198.00 | 190.00 | 190.00 | 77,300 | 0 |
| 30-Nov-2022 | 187.00 | 206.00 | 187.00 | 198.00 | 604,200 | 0 |
| 29-Nov-2022 | 190.00 | 194.00 | 184.00 | 192.00 | 205,500 | 0 |
| 28-Nov-2022 | 196.00 | 202.00 | 191.00 | 191.00 | 174,500 | 0 |
| 25-Nov-2022 | 188.00 | 202.00 | 188.00 | 197.00 | 339,700 | 0 |
| 24-Nov-2022 | 192.00 | 192.00 | 189.00 | 189.00 | 54,200 | 0 |
| 23-Nov-2022 | 192.00 | 192.00 | 189.00 | 192.00 | 41,100 | 0 |
| 22-Nov-2022 | 200.00 | 202.00 | 187.00 | 192.00 | 431,600 | 0 |
| 21-Nov-2022 | 187.00 | 202.00 | 183.00 | 197.00 | 302,900 | 0 |
| 18-Nov-2022 | 200.00 | 200.00 | 182.00 | 186.00 | 180,500 | 0 |
| 17-Nov-2022 | 195.00 | 196.00 | 189.00 | 195.00 | 156,900 | 0 |
| 16-Nov-2022 | 210.00 | 210.00 | 188.00 | 194.00 | 737,300 | 0 |
| 15-Nov-2022 | 210.00 | 214.00 | 208.00 | 208.00 | 22,600 | 0 |
| 14-Nov-2022 | 210.00 | 218.00 | 208.00 | 210.00 | 208,200 | 0 |
| 11-Nov-2022 | 206.00 | 210.00 | 192.00 | 208.00 | 201,900 | 0 |
| 10-Nov-2022 | 220.00 | 224.00 | 199.00 | 206.00 | 595,600 | 0 |
| 09-Nov-2022 | 208.00 | 220.00 | 197.00 | 218.00 | 1,220,900 | 0 |
| 08-Nov-2022 | 191.00 | 210.00 | 191.00 | 208.00 | 688,000 | 0 |
| 07-Nov-2022 | 200.00 | 200.00 | 190.00 | 191.00 | 326,800 | 0 |
| 04-Nov-2022 | 206.00 | 208.00 | 198.00 | 204.00 | 184,300 | 0 |
| 03-Nov-2022 | 202.00 | 212.00 | 190.00 | 208.00 | 321,800 | 0 |
| 02-Nov-2022 | 220.00 | 220.00 | 204.00 | 204.00 | 182,500 | 0 |
| 01-Nov-2022 | 220.00 | 222.00 | 212.00 | 220.00 | 231,200 | 0 |
| 31-Oct-2022 | 218.00 | 222.00 | 208.00 | 220.00 | 703,500 | 0 |
| 28-Oct-2022 | 206.00 | 220.00 | 198.00 | 218.00 | 1,413,300 | 0 |
| 27-Oct-2022 | 212.00 | 212.00 | 204.00 | 206.00 | 669,300 | 0 |
| 26-Oct-2022 | 214.00 | 226.00 | 193.00 | 212.00 | 1,787,600 | 0 |
| 25-Oct-2022 | 198.00 | 214.00 | 195.00 | 214.00 | 3,428,800 | 0 |
| 24-Oct-2022 | 185.00 | 196.00 | 185.00 | 196.00 | 1,516,700 | 0 |
| 21-Oct-2022 | 187.00 | 195.00 | 179.00 | 185.00 | 1,175,400 | 0 |
| 20-Oct-2022 | 196.00 | 202.00 | 184.00 | 186.00 | 2,626,500 | 0 |
| 19-Oct-2022 | 173.00 | 187.00 | 169.00 | 187.00 | 1,267,300 | 0 |
| 18-Oct-2022 | 154.00 | 170.00 | 154.00 | 170.00 | 1,375,600 | 0 |
| 17-Oct-2022 | 151.00 | 155.00 | 148.00 | 155.00 | 604,700 | 0 |
| 14-Oct-2022 | 150.00 | 156.00 | 149.00 | 151.00 | 323,700 | 0 |
| 13-Oct-2022 | 151.00 | 154.00 | 145.00 | 153.00 | 510,000 | 0 |
| 12-Oct-2022 | 140.00 | 148.00 | 138.00 | 148.00 | 627,500 | 0 |
| 11-Oct-2022 | 148.00 | 148.00 | 142.00 | 143.00 | 110,500 | 0 |
| 10-Oct-2022 | 146.00 | 150.00 | 146.00 | 146.00 | 185,300 | 0 |
| 07-Oct-2022 | 152.00 | 152.00 | 145.00 | 146.00 | 191,000 | 0 |
| 06-Oct-2022 | 150.00 | 157.00 | 146.00 | 152.00 | 1,434,900 | 0 |
| 05-Oct-2022 | 144.00 | 150.00 | 136.00 | 143.00 | 376,200 | 0 |
| 04-Oct-2022 | 140.00 | 146.00 | 135.00 | 143.00 | 112,700 | 0 |
| 03-Oct-2022 | 147.00 | 151.00 | 138.00 | 140.00 | 1,151,900 | 0 |
| 30-Sep-2022 | 156.00 | 156.00 | 145.00 | 151.00 | 295,600 | 0 |
| 29-Sep-2022 | 166.00 | 166.00 | 157.00 | 157.00 | 79,400 | 0 |
| 28-Sep-2022 | 166.00 | 166.00 | 161.00 | 162.00 | 61,800 | 0 |
| 27-Sep-2022 | 165.00 | 167.00 | 160.00 | 164.00 | 167,000 | 0 |
| 26-Sep-2022 | 169.00 | 171.00 | 166.00 | 167.00 | 266,100 | 0 |
| 23-Sep-2022 | 170.00 | 175.00 | 169.00 | 170.00 | 102,100 | 0 |
| 22-Sep-2022 | 171.00 | 173.00 | 168.00 | 168.00 | 162,400 | 0 |
| 21-Sep-2022 | 173.00 | 178.00 | 171.00 | 171.00 | 147,700 | 0 |
| 20-Sep-2022 | 174.00 | 175.00 | 172.00 | 173.00 | 98,300 | 0 |
| 19-Sep-2022 | 175.00 | 185.00 | 172.00 | 172.00 | 491,100 | 0 |
| 16-Sep-2022 | 177.00 | 178.00 | 174.00 | 175.00 | 105,900 | 0 |
| 15-Sep-2022 | 171.00 | 182.00 | 170.00 | 177.00 | 911,900 | 0 |
| 14-Sep-2022 | 178.00 | 190.00 | 161.00 | 170.00 | 1,879,400 | 0 |
| 13-Sep-2022 | 171.00 | 187.00 | 169.00 | 178.00 | 654,400 | 0 |
| 12-Sep-2022 | 172.00 | 174.00 | 170.00 | 171.00 | 103,600 | 0 |
| 09-Sep-2022 | 175.00 | 179.00 | 172.00 | 172.00 | 1,052,400 | 0 |
| 08-Sep-2022 | 174.00 | 177.00 | 174.00 | 175.00 | 53,500 | 0 |
| 07-Sep-2022 | 175.00 | 176.00 | 174.00 | 176.00 | 48,900 | 0 |
| 06-Sep-2022 | 177.00 | 177.00 | 173.00 | 174.00 | 173,700 | 0 |
| 05-Sep-2022 | 180.00 | 180.00 | 175.00 | 177.00 | 154,500 | 0 |
| 02-Sep-2022 | 180.00 | 181.00 | 176.00 | 179.00 | 302,300 | 0 |
| 01-Sep-2022 | 173.00 | 184.00 | 173.00 | 180.00 | 328,200 | 0 |
| 31-Aug-2022 | 177.00 | 180.00 | 172.00 | 175.00 | 92,200 | 0 |
| 30-Aug-2022 | 178.00 | 178.00 | 174.00 | 177.00 | 92,100 | 0 |
| 29-Aug-2022 | 175.00 | 181.00 | 172.00 | 178.00 | 299,600 | 0 |
| 26-Aug-2022 | 178.00 | 178.00 | 175.00 | 175.00 | 150,900 | 0 |
| 25-Aug-2022 | 177.00 | 184.00 | 175.00 | 178.00 | 615,300 | 0 |
| 24-Aug-2022 | 179.00 | 179.00 | 177.00 | 177.00 | 26,400 | 0 |
| 23-Aug-2022 | 178.00 | 179.00 | 176.00 | 179.00 | 16,000 | 0 |
| 22-Aug-2022 | 179.00 | 179.00 | 177.00 | 178.00 | 70,200 | 0 |
| 19-Aug-2022 | 180.00 | 181.00 | 178.00 | 180.00 | 18,000 | 0 |
| 18-Aug-2022 | 180.00 | 184.00 | 178.00 | 180.00 | 53,700 | 0 |
| 16-Aug-2022 | 185.00 | 186.00 | 178.00 | 185.00 | 41,400 | 0 |
| 15-Aug-2022 | 182.00 | 190.00 | 179.00 | 185.00 | 275,400 | 0 |
| 12-Aug-2022 | 182.00 | 183.00 | 175.00 | 180.00 | 339,800 | 0 |
| 11-Aug-2022 | 184.00 | 186.00 | 182.00 | 183.00 | 212,200 | 0 |