| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 70.50 | 73.50 | 67.50 | 71.00 | 1,788,600 | 0 |
| 28-Dec-2022 | 71.00 | 71.00 | 70.00 | 70.50 | 1,130,000 | 0 |
| 27-Dec-2022 | 71.00 | 72.00 | 70.50 | 70.50 | 493,200 | 0 |
| 26-Dec-2022 | 72.50 | 73.00 | 71.50 | 71.50 | 174,000 | 0 |
| 23-Dec-2022 | 71.00 | 74.50 | 70.50 | 72.50 | 636,800 | 0 |
| 22-Dec-2022 | 71.00 | 71.00 | 70.50 | 71.00 | 126,000 | 0 |
| 21-Dec-2022 | 71.00 | 71.50 | 70.50 | 71.00 | 155,400 | 0 |
| 20-Dec-2022 | 71.00 | 72.00 | 70.00 | 71.00 | 178,800 | 0 |
| 19-Dec-2022 | 73.00 | 73.00 | 71.00 | 71.00 | 359,200 | 0 |
| 16-Dec-2022 | 71.50 | 75.50 | 70.50 | 72.50 | 634,400 | 0 |
| 15-Dec-2022 | 71.50 | 72.50 | 71.00 | 71.50 | 196,400 | 0 |
| 14-Dec-2022 | 71.50 | 72.00 | 71.00 | 71.50 | 66,400 | 0 |
| 13-Dec-2022 | 70.50 | 72.00 | 70.50 | 72.00 | 222,800 | 0 |
| 12-Dec-2022 | 73.00 | 74.50 | 69.50 | 70.50 | 1,027,800 | 0 |
| 09-Dec-2022 | 71.50 | 77.50 | 71.00 | 72.00 | 890,800 | 0 |
| 08-Dec-2022 | 73.50 | 73.50 | 70.50 | 71.00 | 496,200 | 0 |
| 07-Dec-2022 | 74.00 | 74.50 | 72.00 | 72.50 | 3,499,200 | 0 |
| 06-Dec-2022 | 76.50 | 76.50 | 74.00 | 74.00 | 3,315,200 | 0 |
| 05-Dec-2022 | 72.50 | 79.50 | 70.00 | 76.50 | 19,984,000 | 0 |
| 02-Dec-2022 | 72.50 | 72.50 | 71.50 | 72.50 | 5,063,200 | 0 |
| 01-Dec-2022 | 72.50 | 73.50 | 71.00 | 72.50 | 10,337,800 | 0 |
| 30-Nov-2022 | 70.50 | 73.00 | 69.00 | 72.50 | 14,798,200 | 0 |
| 29-Nov-2022 | 71.50 | 71.50 | 70.00 | 70.50 | 8,108,000 | 0 |
| 28-Nov-2022 | 71.50 | 73.00 | 71.00 | 71.50 | 11,293,600 | 0 |
| 25-Nov-2022 | 72.00 | 72.00 | 71.00 | 71.50 | 2,472,800 | 0 |
| 24-Nov-2022 | 72.00 | 72.50 | 71.50 | 72.00 | 9,490,000 | 0 |
| 23-Nov-2022 | 72.00 | 72.00 | 71.50 | 71.50 | 1,077,400 | 0 |
| 22-Nov-2022 | 71.50 | 73.50 | 71.00 | 72.00 | 9,320,800 | 0 |
| 21-Nov-2022 | 72.50 | 73.00 | 71.00 | 71.50 | 9,373,800 | 0 |
| 18-Nov-2022 | 72.50 | 73.00 | 72.00 | 72.50 | 4,453,400 | 0 |
| 17-Nov-2022 | 73.00 | 73.00 | 72.00 | 72.50 | 3,462,600 | 0 |
| 16-Nov-2022 | 73.00 | 73.00 | 72.00 | 73.00 | 6,442,000 | 0 |
| 15-Nov-2022 | 72.50 | 73.00 | 72.00 | 73.00 | 6,284,000 | 0 |
| 14-Nov-2022 | 74.50 | 74.50 | 72.50 | 72.50 | 9,611,200 | 0 |
| 11-Nov-2022 | 73.50 | 75.50 | 72.50 | 74.50 | 8,760,800 | 0 |
| 10-Nov-2022 | 74.00 | 74.00 | 73.00 | 73.50 | 5,289,800 | 0 |
| 09-Nov-2022 | 73.50 | 75.00 | 73.50 | 74.00 | 8,207,400 | 0 |
| 08-Nov-2022 | 72.50 | 74.00 | 72.00 | 73.50 | 5,816,800 | 0 |
| 07-Nov-2022 | 72.50 | 73.50 | 72.00 | 72.50 | 6,051,000 | 0 |
| 04-Nov-2022 | 72.50 | 73.50 | 71.50 | 72.50 | 6,287,400 | 0 |
| 03-Nov-2022 | 71.00 | 72.50 | 70.50 | 72.00 | 7,854,400 | 0 |
| 02-Nov-2022 | 70.50 | 71.50 | 70.00 | 71.00 | 7,148,400 | 0 |
| 01-Nov-2022 | 73.50 | 74.50 | 70.00 | 71.50 | 5,873,000 | 0 |
| 31-Oct-2022 | 75.00 | 75.00 | 72.50 | 73.50 | 5,367,400 | 0 |
| 28-Oct-2022 | 75.50 | 76.00 | 74.50 | 75.00 | 5,059,400 | 0 |
| 27-Oct-2022 | 76.50 | 77.00 | 75.00 | 76.50 | 3,058,200 | 0 |
| 26-Oct-2022 | 76.50 | 77.00 | 75.50 | 76.50 | 2,780,200 | 0 |
| 25-Oct-2022 | 77.00 | 77.50 | 75.00 | 77.00 | 4,708,000 | 0 |
| 24-Oct-2022 | 77.50 | 77.50 | 75.50 | 77.00 | 4,017,400 | 0 |
| 21-Oct-2022 | 78.50 | 79.00 | 76.50 | 77.50 | 6,540,600 | 0 |
| 20-Oct-2022 | 79.00 | 79.00 | 76.50 | 78.50 | 10,276,400 | 0 |
| 19-Oct-2022 | 80.00 | 81.00 | 77.50 | 79.00 | 9,964,200 | 0 |
| 18-Oct-2022 | 75.00 | 80.00 | 75.00 | 79.00 | 9,157,200 | 0 |
| 17-Oct-2022 | 76.50 | 76.50 | 71.00 | 76.50 | 4,113,400 | 0 |
| 14-Oct-2022 | 74.50 | 76.50 | 73.50 | 76.50 | 3,327,600 | 0 |
| 13-Oct-2022 | 74.50 | 76.50 | 73.50 | 75.00 | 3,106,000 | 0 |
| 12-Oct-2022 | 77.50 | 77.50 | 74.00 | 74.50 | 4,017,800 | 0 |
| 11-Oct-2022 | 78.50 | 78.50 | 75.00 | 77.50 | 7,283,800 | 0 |
| 10-Oct-2022 | 78.50 | 79.50 | 77.00 | 78.50 | 4,887,800 | 0 |
| 07-Oct-2022 | 78.50 | 79.50 | 77.50 | 78.50 | 6,659,600 | 0 |
| 06-Oct-2022 | 79.50 | 80.00 | 78.50 | 78.50 | 6,626,800 | 0 |
| 05-Oct-2022 | 79.50 | 79.50 | 78.50 | 79.50 | 4,398,800 | 0 |
| 04-Oct-2022 | 79.50 | 80.00 | 79.00 | 79.50 | 5,197,200 | 0 |
| 03-Oct-2022 | 79.50 | 80.50 | 79.00 | 79.50 | 6,849,400 | 0 |
| 30-Sep-2022 | 81.00 | 81.00 | 79.00 | 79.50 | 4,697,800 | 0 |
| 29-Sep-2022 | 81.50 | 82.00 | 80.00 | 81.00 | 3,131,000 | 0 |
| 28-Sep-2022 | 82.50 | 82.50 | 79.00 | 81.50 | 5,424,800 | 0 |
| 27-Sep-2022 | 82.00 | 83.00 | 81.50 | 82.50 | 1,875,600 | 0 |
| 26-Sep-2022 | 82.50 | 84.50 | 79.00 | 83.00 | 5,216,400 | 0 |
| 23-Sep-2022 | 84.50 | 84.50 | 81.50 | 83.00 | 3,499,800 | 0 |
| 22-Sep-2022 | 79.50 | 87.00 | 78.50 | 85.00 | 6,643,600 | 0 |
| 21-Sep-2022 | 80.00 | 80.00 | 78.50 | 79.50 | 3,875,200 | 0 |
| 20-Sep-2022 | 82.00 | 82.50 | 78.50 | 80.00 | 5,873,000 | 0 |
| 19-Sep-2022 | 83.50 | 84.00 | 81.50 | 82.00 | 4,201,800 | 0 |
| 16-Sep-2022 | 84.50 | 85.00 | 83.50 | 83.50 | 4,394,400 | 0 |
| 15-Sep-2022 | 85.00 | 85.00 | 83.00 | 84.00 | 5,498,400 | 0 |
| 14-Sep-2022 | 79.00 | 86.50 | 79.00 | 84.00 | 16,900,200 | 0 |
| 13-Sep-2022 | 80.50 | 80.50 | 77.50 | 79.00 | 5,338,400 | 0 |
| 12-Sep-2022 | 81.00 | 81.00 | 79.00 | 80.50 | 4,716,200 | 0 |
| 09-Sep-2022 | 79.00 | 80.00 | 78.50 | 80.00 | 3,902,800 | 0 |
| 08-Sep-2022 | 81.00 | 81.00 | 78.00 | 79.00 | 5,655,800 | 0 |
| 07-Sep-2022 | 82.50 | 82.50 | 80.00 | 81.50 | 4,565,000 | 0 |
| 06-Sep-2022 | 84.00 | 84.00 | 82.50 | 83.50 | 2,747,000 | 0 |
| 05-Sep-2022 | 85.00 | 85.00 | 83.50 | 84.50 | 1,185,200 | 0 |
| 02-Sep-2022 | 85.00 | 85.00 | 83.50 | 85.00 | 1,801,800 | 0 |
| 01-Sep-2022 | 85.00 | 85.00 | 84.00 | 85.00 | 1,554,600 | 0 |
| 31-Aug-2022 | 85.00 | 85.00 | 83.00 | 85.00 | 1,829,800 | 0 |
| 30-Aug-2022 | 85.00 | 85.00 | 83.50 | 85.00 | 2,315,800 | 0 |
| 29-Aug-2022 | 85.00 | 85.00 | 84.00 | 85.00 | 841,000 | 0 |
| 26-Aug-2022 | 85.00 | 85.00 | 83.50 | 85.00 | 1,192,600 | 0 |
| 25-Aug-2022 | 84.50 | 85.00 | 84.00 | 85.00 | 931,800 | 0 |
| 24-Aug-2022 | 85.00 | 85.00 | 84.00 | 85.00 | 1,141,800 | 0 |
| 23-Aug-2022 | 85.00 | 85.50 | 83.50 | 85.00 | 982,800 | 0 |
| 22-Aug-2022 | 85.50 | 86.50 | 84.00 | 84.50 | 1,674,800 | 0 |
| 19-Aug-2022 | 86.50 | 86.50 | 85.50 | 86.00 | 1,056,000 | 0 |
| 18-Aug-2022 | 86.50 | 86.50 | 85.00 | 86.50 | 879,400 | 0 |
| 16-Aug-2022 | 85.50 | 86.50 | 85.00 | 86.50 | 977,600 | 0 |
| 15-Aug-2022 | 85.00 | 86.50 | 85.00 | 86.00 | 2,387,000 | 0 |
| 12-Aug-2022 | 85.00 | 85.50 | 84.50 | 85.50 | 1,705,400 | 0 |
| 11-Aug-2022 | 86.50 | 86.50 | 85.00 | 85.00 | 2,678,600 | 0 |