| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 478.00 | 480.00 | 476.00 | 480.00 | 124,200 | 0 |
| 28-Dec-2022 | 476.00 | 482.00 | 472.00 | 476.00 | 153,500 | 0 |
| 27-Dec-2022 | 482.00 | 484.00 | 476.00 | 482.00 | 303,500 | 0 |
| 26-Dec-2022 | 482.00 | 484.00 | 472.00 | 482.00 | 152,100 | 0 |
| 23-Dec-2022 | 482.00 | 482.00 | 470.00 | 482.00 | 140,700 | 0 |
| 22-Dec-2022 | 482.00 | 482.00 | 472.00 | 482.00 | 59,400 | 0 |
| 21-Dec-2022 | 478.00 | 482.00 | 476.00 | 482.00 | 433,300 | 0 |
| 20-Dec-2022 | 478.00 | 478.00 | 460.00 | 478.00 | 12,400 | 0 |
| 19-Dec-2022 | 484.00 | 484.00 | 460.00 | 478.00 | 10,500 | 0 |
| 16-Dec-2022 | 476.00 | 476.00 | 466.00 | 476.00 | 122,900 | 0 |
| 15-Dec-2022 | 486.00 | 486.00 | 470.00 | 476.00 | 100,400 | 0 |
| 14-Dec-2022 | 484.00 | 484.00 | 470.00 | 478.00 | 16,300 | 0 |
| 13-Dec-2022 | 472.00 | 488.00 | 458.00 | 486.00 | 402,800 | 0 |
| 12-Dec-2022 | 488.00 | 488.00 | 458.00 | 476.00 | 26,200 | 0 |
| 09-Dec-2022 | 488.00 | 488.00 | 484.00 | 486.00 | 112,200 | 0 |
| 08-Dec-2022 | 492.00 | 492.00 | 478.00 | 488.00 | 47,900 | 0 |
| 07-Dec-2022 | 490.00 | 492.00 | 484.00 | 492.00 | 514,500 | 0 |
| 06-Dec-2022 | 482.00 | 490.00 | 468.00 | 488.00 | 1,376,700 | 0 |
| 05-Dec-2022 | 488.00 | 488.00 | 478.00 | 484.00 | 46,700 | 0 |
| 02-Dec-2022 | 480.00 | 488.00 | 480.00 | 486.00 | 908,300 | 0 |
| 01-Dec-2022 | 482.00 | 482.00 | 480.00 | 480.00 | 853,100 | 0 |
| 30-Nov-2022 | 480.00 | 484.00 | 476.00 | 482.00 | 1,079,700 | 0 |
| 29-Nov-2022 | 476.00 | 482.00 | 476.00 | 480.00 | 566,000 | 0 |
| 28-Nov-2022 | 474.00 | 478.00 | 470.00 | 476.00 | 676,700 | 0 |
| 25-Nov-2022 | 472.00 | 480.00 | 466.00 | 474.00 | 195,900 | 0 |
| 24-Nov-2022 | 466.00 | 500.00 | 460.00 | 472.00 | 421,000 | 0 |
| 23-Nov-2022 | 460.00 | 466.00 | 458.00 | 466.00 | 287,600 | 0 |
| 22-Nov-2022 | 458.00 | 462.00 | 448.00 | 460.00 | 267,200 | 0 |
| 21-Nov-2022 | 456.00 | 458.00 | 448.00 | 458.00 | 154,700 | 0 |
| 18-Nov-2022 | 454.00 | 462.00 | 444.00 | 460.00 | 175,800 | 0 |
| 17-Nov-2022 | 444.00 | 454.00 | 440.00 | 454.00 | 85,700 | 0 |
| 16-Nov-2022 | 454.00 | 458.00 | 432.00 | 454.00 | 179,300 | 0 |
| 15-Nov-2022 | 454.00 | 460.00 | 444.00 | 454.00 | 159,400 | 0 |
| 14-Nov-2022 | 460.00 | 460.00 | 436.00 | 456.00 | 151,800 | 0 |
| 11-Nov-2022 | 454.00 | 460.00 | 440.00 | 454.00 | 518,500 | 0 |
| 10-Nov-2022 | 440.00 | 450.00 | 436.00 | 450.00 | 29,000 | 0 |
| 09-Nov-2022 | 446.00 | 450.00 | 440.00 | 448.00 | 147,200 | 0 |
| 08-Nov-2022 | 448.00 | 448.00 | 436.00 | 446.00 | 119,200 | 0 |
| 07-Nov-2022 | 440.00 | 448.00 | 440.00 | 448.00 | 37,100 | 0 |
| 04-Nov-2022 | 446.00 | 446.00 | 438.00 | 442.00 | 16,000 | 0 |
| 03-Nov-2022 | 446.00 | 446.00 | 422.00 | 442.00 | 176,900 | 0 |
| 02-Nov-2022 | 450.00 | 460.00 | 436.00 | 446.00 | 77,300 | 0 |
| 01-Nov-2022 | 462.00 | 462.00 | 450.00 | 450.00 | 284,600 | 0 |
| 31-Oct-2022 | 460.00 | 462.00 | 454.00 | 462.00 | 205,500 | 0 |
| 28-Oct-2022 | 464.00 | 466.00 | 450.00 | 460.00 | 283,100 | 0 |
| 27-Oct-2022 | 464.00 | 464.00 | 454.00 | 464.00 | 740,100 | 0 |
| 26-Oct-2022 | 454.00 | 462.00 | 446.00 | 462.00 | 367,700 | 0 |
| 25-Oct-2022 | 462.00 | 466.00 | 456.00 | 456.00 | 374,400 | 0 |
| 24-Oct-2022 | 444.00 | 466.00 | 440.00 | 464.00 | 1,435,700 | 0 |
| 21-Oct-2022 | 444.00 | 446.00 | 426.00 | 444.00 | 626,900 | 0 |
| 20-Oct-2022 | 418.00 | 448.00 | 412.00 | 434.00 | 2,092,700 | 0 |
| 19-Oct-2022 | 408.00 | 422.00 | 398.00 | 420.00 | 755,500 | 0 |
| 18-Oct-2022 | 394.00 | 406.00 | 374.00 | 404.00 | 1,018,200 | 0 |
| 17-Oct-2022 | 406.00 | 406.00 | 384.00 | 402.00 | 1,153,000 | 0 |
| 14-Oct-2022 | 414.00 | 414.00 | 400.00 | 412.00 | 64,400 | 0 |
| 13-Oct-2022 | 422.00 | 422.00 | 408.00 | 414.00 | 16,500 | 0 |
| 12-Oct-2022 | 426.00 | 426.00 | 410.00 | 424.00 | 13,100 | 0 |
| 11-Oct-2022 | 428.00 | 436.00 | 410.00 | 426.00 | 85,400 | 0 |
| 10-Oct-2022 | 428.00 | 428.00 | 400.00 | 424.00 | 206,300 | 0 |
| 07-Oct-2022 | 416.00 | 426.00 | 414.00 | 424.00 | 79,100 | 0 |
| 06-Oct-2022 | 420.00 | 420.00 | 410.00 | 416.00 | 207,400 | 0 |
| 05-Oct-2022 | 418.00 | 422.00 | 408.00 | 416.00 | 224,300 | 0 |
| 04-Oct-2022 | 410.00 | 424.00 | 406.00 | 414.00 | 76,100 | 0 |
| 03-Oct-2022 | 432.00 | 432.00 | 408.00 | 410.00 | 263,700 | 0 |
| 30-Sep-2022 | 446.00 | 446.00 | 420.00 | 432.00 | 453,100 | 0 |
| 29-Sep-2022 | 454.00 | 454.00 | 444.00 | 450.00 | 39,100 | 0 |
| 28-Sep-2022 | 458.00 | 458.00 | 444.00 | 456.00 | 250,300 | 0 |
| 27-Sep-2022 | 456.00 | 456.00 | 450.00 | 456.00 | 23,300 | 0 |
| 26-Sep-2022 | 450.00 | 456.00 | 446.00 | 456.00 | 108,500 | 0 |
| 23-Sep-2022 | 452.00 | 452.00 | 450.00 | 452.00 | 41,000 | 0 |
| 22-Sep-2022 | 452.00 | 452.00 | 450.00 | 452.00 | 206,400 | 0 |
| 21-Sep-2022 | 456.00 | 456.00 | 450.00 | 454.00 | 259,200 | 0 |
| 20-Sep-2022 | 454.00 | 456.00 | 450.00 | 456.00 | 252,500 | 0 |
| 19-Sep-2022 | 460.00 | 460.00 | 450.00 | 454.00 | 347,700 | 0 |
| 16-Sep-2022 | 462.00 | 462.00 | 452.00 | 460.00 | 457,300 | 0 |
| 15-Sep-2022 | 454.00 | 462.00 | 450.00 | 462.00 | 282,500 | 0 |
| 14-Sep-2022 | 458.00 | 458.00 | 452.00 | 458.00 | 255,800 | 0 |
| 13-Sep-2022 | 460.00 | 460.00 | 452.00 | 458.00 | 235,800 | 0 |
| 12-Sep-2022 | 460.00 | 462.00 | 454.00 | 460.00 | 226,900 | 0 |
| 09-Sep-2022 | 458.00 | 462.00 | 456.00 | 462.00 | 67,300 | 0 |
| 08-Sep-2022 | 452.00 | 462.00 | 444.00 | 462.00 | 239,900 | 0 |
| 07-Sep-2022 | 452.00 | 456.00 | 452.00 | 454.00 | 22,500 | 0 |
| 06-Sep-2022 | 454.00 | 454.00 | 450.00 | 452.00 | 169,200 | 0 |
| 05-Sep-2022 | 454.00 | 454.00 | 450.00 | 452.00 | 46,300 | 0 |
| 02-Sep-2022 | 458.00 | 458.00 | 448.00 | 454.00 | 341,000 | 0 |
| 01-Sep-2022 | 458.00 | 458.00 | 450.00 | 454.00 | 388,300 | 0 |
| 31-Aug-2022 | 454.00 | 460.00 | 452.00 | 458.00 | 203,800 | 0 |
| 30-Aug-2022 | 458.00 | 458.00 | 454.00 | 458.00 | 277,700 | 0 |
| 29-Aug-2022 | 458.00 | 458.00 | 454.00 | 458.00 | 229,000 | 0 |
| 26-Aug-2022 | 464.00 | 464.00 | 456.00 | 458.00 | 221,100 | 0 |
| 25-Aug-2022 | 460.00 | 462.00 | 458.00 | 462.00 | 238,400 | 0 |
| 24-Aug-2022 | 460.00 | 460.00 | 458.00 | 460.00 | 176,500 | 0 |
| 23-Aug-2022 | 458.00 | 460.00 | 452.00 | 460.00 | 304,000 | 0 |
| 22-Aug-2022 | 462.00 | 462.00 | 458.00 | 458.00 | 213,700 | 0 |
| 19-Aug-2022 | 468.00 | 468.00 | 458.00 | 462.00 | 172,100 | 0 |
| 18-Aug-2022 | 462.00 | 468.00 | 454.00 | 468.00 | 190,300 | 0 |
| 16-Aug-2022 | 464.00 | 466.00 | 460.00 | 462.00 | 81,000 | 0 |
| 15-Aug-2022 | 464.00 | 464.00 | 450.00 | 462.00 | 546,800 | 0 |
| 12-Aug-2022 | 460.00 | 464.00 | 460.00 | 464.00 | 40,300 | 0 |
| 11-Aug-2022 | 462.00 | 466.00 | 460.00 | 464.00 | 232,400 | 0 |