| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 103.00 | 107.00 | 101.00 | 101.00 | 4,467,500 | 0 |
| 28-Dec-2022 | 108.00 | 116.00 | 104.00 | 105.00 | 18,629,800 | 0 |
| 27-Dec-2022 | 111.00 | 115.00 | 106.00 | 109.00 | 7,060,600 | 0 |
| 26-Dec-2022 | 107.00 | 115.00 | 107.00 | 110.00 | 7,140,400 | 0 |
| 23-Dec-2022 | 116.00 | 120.00 | 110.00 | 114.00 | 20,903,500 | 0 |
| 22-Dec-2022 | 127.00 | 133.00 | 116.00 | 116.00 | 134,932,900 | 0 |
| 21-Dec-2022 | 103.00 | 127.00 | 95.00 | 124.00 | 169,452,200 | 0 |
| 20-Dec-2022 | 111.00 | 111.00 | 101.00 | 102.00 | 14,689,400 | 0 |
| 19-Dec-2022 | 101.00 | 119.00 | 100.00 | 108.00 | 84,563,900 | 0 |
| 16-Dec-2022 | 95.00 | 96.00 | 94.00 | 96.00 | 1,432,500 | 0 |
| 15-Dec-2022 | 100.00 | 100.00 | 91.00 | 95.00 | 2,952,500 | 0 |
| 14-Dec-2022 | 98.00 | 98.00 | 92.00 | 95.00 | 1,716,900 | 0 |
| 13-Dec-2022 | 98.00 | 98.00 | 91.00 | 95.00 | 1,348,400 | 0 |
| 12-Dec-2022 | 100.00 | 103.00 | 94.00 | 95.00 | 4,765,900 | 0 |
| 09-Dec-2022 | 102.00 | 102.00 | 100.00 | 100.00 | 1,229,600 | 0 |
| 08-Dec-2022 | 103.00 | 105.00 | 100.00 | 101.00 | 3,760,600 | 0 |
| 07-Dec-2022 | 99.00 | 106.00 | 99.00 | 101.00 | 4,918,200 | 0 |
| 06-Dec-2022 | 113.00 | 115.00 | 106.00 | 106.00 | 11,565,800 | 0 |
| 05-Dec-2022 | 107.00 | 115.00 | 106.00 | 113.00 | 23,551,700 | 0 |
| 02-Dec-2022 | 99.00 | 106.00 | 99.00 | 104.00 | 1,469,800 | 0 |
| 01-Dec-2022 | 104.00 | 106.00 | 104.00 | 105.00 | 2,418,500 | 0 |
| 30-Nov-2022 | 104.00 | 107.00 | 104.00 | 104.00 | 1,440,300 | 0 |
| 29-Nov-2022 | 101.00 | 106.00 | 101.00 | 104.00 | 1,919,900 | 0 |
| 28-Nov-2022 | 100.00 | 106.00 | 100.00 | 105.00 | 2,179,900 | 0 |
| 25-Nov-2022 | 103.00 | 106.00 | 103.00 | 104.00 | 646,400 | 0 |
| 24-Nov-2022 | 100.00 | 107.00 | 100.00 | 105.00 | 1,679,000 | 0 |
| 23-Nov-2022 | 100.00 | 107.00 | 100.00 | 104.00 | 1,712,200 | 0 |
| 22-Nov-2022 | 105.00 | 106.00 | 105.00 | 106.00 | 717,700 | 0 |
| 21-Nov-2022 | 107.00 | 107.00 | 104.00 | 106.00 | 1,306,800 | 0 |
| 18-Nov-2022 | 108.00 | 109.00 | 105.00 | 106.00 | 1,343,300 | 0 |
| 17-Nov-2022 | 108.00 | 108.00 | 105.00 | 107.00 | 1,589,600 | 0 |
| 16-Nov-2022 | 107.00 | 109.00 | 106.00 | 107.00 | 1,613,900 | 0 |
| 15-Nov-2022 | 107.00 | 108.00 | 105.00 | 107.00 | 1,296,900 | 0 |
| 14-Nov-2022 | 107.00 | 109.00 | 105.00 | 106.00 | 1,947,200 | 0 |
| 11-Nov-2022 | 111.00 | 113.00 | 103.00 | 106.00 | 4,608,400 | 0 |
| 10-Nov-2022 | 101.00 | 115.00 | 99.00 | 110.00 | 21,690,000 | 0 |
| 09-Nov-2022 | 109.00 | 110.00 | 102.00 | 103.00 | 10,062,900 | 0 |
| 08-Nov-2022 | 113.00 | 113.00 | 109.00 | 109.00 | 2,911,700 | 0 |
| 07-Nov-2022 | 113.00 | 114.00 | 111.00 | 113.00 | 2,207,900 | 0 |
| 04-Nov-2022 | 113.00 | 114.00 | 112.00 | 112.00 | 2,190,800 | 0 |
| 03-Nov-2022 | 112.00 | 115.00 | 111.00 | 112.00 | 1,584,400 | 0 |
| 02-Nov-2022 | 115.00 | 115.00 | 113.00 | 113.00 | 1,368,800 | 0 |
| 01-Nov-2022 | 117.00 | 119.00 | 114.00 | 114.00 | 2,971,500 | 0 |
| 31-Oct-2022 | 117.00 | 119.00 | 116.00 | 117.00 | 3,327,800 | 0 |
| 28-Oct-2022 | 115.00 | 119.00 | 114.00 | 117.00 | 6,318,100 | 0 |
| 27-Oct-2022 | 113.00 | 116.00 | 113.00 | 114.00 | 3,009,000 | 0 |
| 26-Oct-2022 | 111.00 | 116.00 | 111.00 | 113.00 | 3,343,100 | 0 |
| 25-Oct-2022 | 110.00 | 114.00 | 108.00 | 111.00 | 3,914,500 | 0 |
| 24-Oct-2022 | 114.00 | 114.00 | 109.00 | 110.00 | 3,547,200 | 0 |
| 21-Oct-2022 | 118.00 | 121.00 | 110.00 | 111.00 | 13,160,400 | 0 |
| 20-Oct-2022 | 106.00 | 117.00 | 106.00 | 117.00 | 11,874,100 | 0 |
| 19-Oct-2022 | 107.00 | 112.00 | 102.00 | 106.00 | 7,493,700 | 0 |
| 18-Oct-2022 | 105.00 | 111.00 | 105.00 | 105.00 | 10,024,600 | 0 |
| 17-Oct-2022 | 112.00 | 118.00 | 112.00 | 112.00 | 11,410,200 | 0 |
| 14-Oct-2022 | 122.00 | 131.00 | 120.00 | 120.00 | 13,141,200 | 0 |
| 13-Oct-2022 | 139.00 | 144.00 | 129.00 | 129.00 | 17,117,900 | 0 |
| 12-Oct-2022 | 136.00 | 146.00 | 136.00 | 138.00 | 12,784,500 | 0 |
| 11-Oct-2022 | 146.00 | 147.00 | 138.00 | 142.00 | 11,349,600 | 0 |
| 10-Oct-2022 | 153.00 | 153.00 | 144.00 | 146.00 | 34,647,000 | 0 |
| 07-Oct-2022 | 163.00 | 173.00 | 154.00 | 154.00 | 93,538,300 | 0 |
| 06-Oct-2022 | 155.00 | 163.00 | 154.00 | 163.00 | 23,383,500 | 0 |
| 05-Oct-2022 | 156.00 | 162.00 | 151.00 | 154.00 | 43,619,700 | 0 |
| 04-Oct-2022 | 156.00 | 159.00 | 149.00 | 154.00 | 41,684,700 | 0 |
| 03-Oct-2022 | 152.00 | 162.00 | 149.00 | 154.00 | 69,955,700 | 0 |
| 30-Sep-2022 | 133.00 | 167.00 | 128.00 | 151.00 | 163,777,000 | 0 |
| 29-Sep-2022 | 132.00 | 140.00 | 126.00 | 131.00 | 9,262,800 | 0 |
| 28-Sep-2022 | 135.00 | 138.00 | 128.00 | 131.00 | 3,734,600 | 0 |
| 27-Sep-2022 | 136.00 | 142.00 | 134.00 | 135.00 | 3,818,400 | 0 |
| 26-Sep-2022 | 127.00 | 145.00 | 126.00 | 134.00 | 14,190,900 | 0 |
| 23-Sep-2022 | 130.00 | 132.00 | 125.00 | 126.00 | 1,811,000 | 0 |
| 22-Sep-2022 | 133.00 | 137.00 | 127.00 | 128.00 | 2,635,100 | 0 |
| 21-Sep-2022 | 129.00 | 139.00 | 129.00 | 133.00 | 4,883,500 | 0 |
| 20-Sep-2022 | 132.00 | 132.00 | 125.00 | 128.00 | 2,971,400 | 0 |
| 19-Sep-2022 | 136.00 | 136.00 | 131.00 | 131.00 | 1,903,500 | 0 |
| 16-Sep-2022 | 138.00 | 139.00 | 136.00 | 136.00 | 882,600 | 0 |
| 15-Sep-2022 | 139.00 | 139.00 | 136.00 | 138.00 | 917,600 | 0 |
| 14-Sep-2022 | 140.00 | 141.00 | 136.00 | 139.00 | 1,279,000 | 0 |
| 13-Sep-2022 | 146.00 | 146.00 | 139.00 | 140.00 | 1,080,600 | 0 |
| 12-Sep-2022 | 142.00 | 143.00 | 139.00 | 140.00 | 1,020,400 | 0 |
| 09-Sep-2022 | 141.00 | 141.00 | 139.00 | 140.00 | 993,000 | 0 |
| 08-Sep-2022 | 141.00 | 141.00 | 139.00 | 140.00 | 1,640,000 | 0 |
| 07-Sep-2022 | 143.00 | 144.00 | 140.00 | 141.00 | 1,282,500 | 0 |
| 06-Sep-2022 | 143.00 | 143.00 | 140.00 | 143.00 | 1,826,500 | 0 |
| 05-Sep-2022 | 142.00 | 145.00 | 138.00 | 142.00 | 2,608,200 | 0 |
| 02-Sep-2022 | 139.00 | 145.00 | 135.00 | 140.00 | 3,300,100 | 0 |
| 01-Sep-2022 | 137.00 | 141.00 | 137.00 | 139.00 | 2,301,900 | 0 |
| 31-Aug-2022 | 136.00 | 140.00 | 135.00 | 136.00 | 2,489,800 | 0 |
| 30-Aug-2022 | 139.00 | 146.00 | 131.00 | 136.00 | 6,915,100 | 0 |
| 29-Aug-2022 | 148.00 | 149.00 | 139.00 | 139.00 | 4,174,800 | 0 |
| 26-Aug-2022 | 150.00 | 151.00 | 148.00 | 148.00 | 1,467,900 | 0 |
| 25-Aug-2022 | 150.00 | 151.00 | 148.00 | 150.00 | 2,458,500 | 0 |
| 24-Aug-2022 | 152.00 | 154.00 | 147.00 | 149.00 | 4,649,900 | 0 |
| 23-Aug-2022 | 158.00 | 158.00 | 148.00 | 152.00 | 3,961,600 | 0 |
| 22-Aug-2022 | 156.00 | 160.00 | 155.00 | 158.00 | 3,180,100 | 0 |
| 19-Aug-2022 | 159.00 | 159.00 | 154.00 | 156.00 | 3,389,700 | 0 |
| 18-Aug-2022 | 159.00 | 160.00 | 157.00 | 158.00 | 2,261,300 | 0 |
| 16-Aug-2022 | 157.00 | 160.00 | 156.00 | 158.00 | 2,535,300 | 0 |
| 15-Aug-2022 | 161.00 | 162.00 | 155.00 | 157.00 | 4,984,300 | 0 |
| 12-Aug-2022 | 161.00 | 164.00 | 160.00 | 160.00 | 7,479,600 | 0 |
| 11-Aug-2022 | 159.00 | 171.00 | 158.00 | 160.00 | 77,096,000 | 0 |