| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 05-Jan-2023 | 96.00 | 104.00 | 96.00 | 102.00 | 24,800 | 0 |
| 04-Jan-2023 | 99.00 | 100.00 | 94.00 | 95.00 | 5,800 | 0 |
| 03-Jan-2023 | 100.00 | 100.00 | 100.00 | 100.00 | 7,500 | 0 |
| 02-Jan-2023 | 101.00 | 101.00 | 101.00 | 101.00 | 20,000 | 0 |
| 30-Dec-2022 | 101.00 | 111.00 | 100.00 | 101.00 | 56,500 | 0 |
| 29-Dec-2022 | 104.00 | 109.00 | 100.00 | 101.00 | 18,800 | 0 |
| 28-Dec-2022 | 105.00 | 117.00 | 102.00 | 102.00 | 71,300 | 0 |
| 27-Dec-2022 | 114.00 | 114.00 | 107.00 | 107.00 | 5,900 | 0 |
| 26-Dec-2022 | 114.00 | 114.00 | 114.00 | 114.00 | 500 | 0 |
| 23-Dec-2022 | 103.00 | 114.00 | 103.00 | 114.00 | 10,700 | 0 |
| 22-Dec-2022 | 110.00 | 114.00 | 105.00 | 108.00 | 58,300 | 0 |
| 21-Dec-2022 | 113.00 | 113.00 | 108.00 | 111.00 | 400 | 0 |
| 20-Dec-2022 | 108.00 | 108.00 | 105.00 | 108.00 | 1,700 | 0 |
| 19-Dec-2022 | 109.00 | 116.00 | 109.00 | 109.00 | 14,300 | 0 |
| 16-Dec-2022 | 110.00 | 116.00 | 109.00 | 109.00 | 74,700 | 0 |
| 15-Dec-2022 | 112.00 | 116.00 | 108.00 | 116.00 | 10,100 | 0 |
| 14-Dec-2022 | 112.00 | 125.00 | 111.00 | 116.00 | 46,800 | 0 |
| 13-Dec-2022 | 113.00 | 116.00 | 109.00 | 116.00 | 11,700 | 0 |
| 12-Dec-2022 | 119.00 | 119.00 | 112.00 | 113.00 | 33,500 | 0 |
| 09-Dec-2022 | 119.00 | 119.00 | 119.00 | 119.00 | 7,700 | 0 |
| 08-Dec-2022 | 121.00 | 126.00 | 117.00 | 117.00 | 15,300 | 0 |
| 07-Dec-2022 | 117.00 | 117.00 | 117.00 | 117.00 | 4,100 | 0 |
| 06-Dec-2022 | 122.00 | 124.00 | 122.00 | 122.00 | 62,700 | 0 |
| 05-Dec-2022 | 124.00 | 127.00 | 117.00 | 117.00 | 43,700 | 0 |
| 02-Dec-2022 | 112.00 | 125.00 | 108.00 | 125.00 | 42,500 | 0 |
| 01-Dec-2022 | 105.00 | 114.00 | 105.00 | 114.00 | 500 | 0 |
| 30-Nov-2022 | 118.00 | 127.00 | 110.00 | 111.00 | 88,300 | 0 |
| 29-Nov-2022 | 107.00 | 118.00 | 103.00 | 118.00 | 41,600 | 0 |
| 28-Nov-2022 | 111.00 | 111.00 | 108.00 | 108.00 | 5,500 | 0 |
| 25-Nov-2022 | 112.00 | 118.00 | 110.00 | 110.00 | 2,300 | 0 |
| 24-Nov-2022 | 113.00 | 115.00 | 113.00 | 113.00 | 10,500 | 0 |
| 23-Nov-2022 | 119.00 | 119.00 | 113.00 | 113.00 | 3,900 | 0 |
| 22-Nov-2022 | 127.00 | 127.00 | 113.00 | 119.00 | 57,600 | 0 |
| 21-Nov-2022 | 119.00 | 119.00 | 112.00 | 118.00 | 20,600 | 0 |
| 18-Nov-2022 | 119.00 | 119.00 | 119.00 | 119.00 | 1,500 | 0 |
| 17-Nov-2022 | 114.00 | 124.00 | 114.00 | 115.00 | 9,600 | 0 |
| 16-Nov-2022 | 119.00 | 121.00 | 115.00 | 121.00 | 44,600 | 0 |
| 15-Nov-2022 | 125.00 | 129.00 | 119.00 | 119.00 | 12,400 | 0 |
| 14-Nov-2022 | 117.00 | 128.00 | 115.00 | 126.00 | 423,500 | 0 |
| 11-Nov-2022 | 121.00 | 121.00 | 114.00 | 117.00 | 258,700 | 0 |
| 10-Nov-2022 | 122.00 | 122.00 | 122.00 | 122.00 | 0 | 0 |
| 09-Nov-2022 | 122.00 | 122.00 | 122.00 | 122.00 | 1,000 | 0 |
| 08-Nov-2022 | 126.00 | 126.00 | 121.00 | 122.00 | 12,400 | 0 |
| 07-Nov-2022 | 121.00 | 131.00 | 121.00 | 126.00 | 18,100 | 0 |
| 04-Nov-2022 | 124.00 | 124.00 | 120.00 | 121.00 | 17,000 | 0 |
| 03-Nov-2022 | 131.00 | 133.00 | 123.00 | 124.00 | 41,600 | 0 |
| 02-Nov-2022 | 123.00 | 131.00 | 123.00 | 131.00 | 50,700 | 0 |
| 01-Nov-2022 | 126.00 | 127.00 | 122.00 | 124.00 | 19,000 | 0 |
| 31-Oct-2022 | 132.00 | 132.00 | 120.00 | 127.00 | 18,600 | 0 |
| 28-Oct-2022 | 130.00 | 137.00 | 117.00 | 129.00 | 60,900 | 0 |
| 27-Oct-2022 | 125.00 | 125.00 | 125.00 | 125.00 | 17,600 | 0 |
| 26-Oct-2022 | 130.00 | 130.00 | 125.00 | 125.00 | 1,400 | 0 |
| 25-Oct-2022 | 127.00 | 132.00 | 126.00 | 130.00 | 36,800 | 0 |
| 24-Oct-2022 | 132.00 | 132.00 | 126.00 | 127.00 | 23,900 | 0 |
| 21-Oct-2022 | 135.00 | 135.00 | 126.00 | 129.00 | 7,400 | 0 |
| 20-Oct-2022 | 128.00 | 135.00 | 128.00 | 135.00 | 1,800 | 0 |
| 19-Oct-2022 | 129.00 | 137.00 | 123.00 | 135.00 | 19,100 | 0 |
| 18-Oct-2022 | 141.00 | 141.00 | 130.00 | 130.00 | 1,800 | 0 |
| 17-Oct-2022 | 140.00 | 140.00 | 130.00 | 136.00 | 4,300 | 0 |
| 14-Oct-2022 | 131.00 | 140.00 | 129.00 | 130.00 | 5,600 | 0 |
| 13-Oct-2022 | 128.00 | 128.00 | 128.00 | 128.00 | 23,900 | 0 |
| 12-Oct-2022 | 124.00 | 130.00 | 124.00 | 130.00 | 169,800 | 0 |
| 11-Oct-2022 | 129.00 | 137.00 | 129.00 | 131.00 | 18,300 | 0 |
| 10-Oct-2022 | 126.00 | 144.00 | 126.00 | 131.00 | 29,000 | 0 |
| 07-Oct-2022 | 130.00 | 136.00 | 129.00 | 135.00 | 27,800 | 0 |
| 06-Oct-2022 | 128.00 | 135.00 | 128.00 | 129.00 | 11,800 | 0 |
| 05-Oct-2022 | 130.00 | 142.00 | 130.00 | 137.00 | 10,000 | 0 |
| 04-Oct-2022 | 132.00 | 135.00 | 129.00 | 130.00 | 16,100 | 0 |
| 03-Oct-2022 | 130.00 | 130.00 | 129.00 | 130.00 | 12,900 | 0 |
| 30-Sep-2022 | 138.00 | 138.00 | 129.00 | 129.00 | 86,600 | 0 |
| 29-Sep-2022 | 141.00 | 152.00 | 138.00 | 138.00 | 340,100 | 0 |
| 28-Sep-2022 | 149.00 | 170.00 | 148.00 | 148.00 | 1,465,000 | 0 |
| 27-Sep-2022 | 165.00 | 170.00 | 145.00 | 159.00 | 959,500 | 0 |
| 26-Sep-2022 | 143.00 | 155.00 | 137.00 | 155.00 | 543,700 | 0 |
| 23-Sep-2022 | 149.00 | 149.00 | 133.00 | 141.00 | 65,900 | 0 |
| 22-Sep-2022 | 143.00 | 143.00 | 139.00 | 140.00 | 28,200 | 0 |
| 21-Sep-2022 | 150.00 | 150.00 | 134.00 | 143.00 | 77,700 | 0 |
| 20-Sep-2022 | 148.00 | 148.00 | 135.00 | 140.00 | 137,100 | 0 |
| 19-Sep-2022 | 151.00 | 151.00 | 136.00 | 138.00 | 63,700 | 0 |
| 16-Sep-2022 | 152.00 | 152.00 | 138.00 | 142.00 | 70,600 | 0 |
| 15-Sep-2022 | 145.00 | 150.00 | 135.00 | 142.00 | 28,100 | 0 |
| 14-Sep-2022 | 150.00 | 155.00 | 133.00 | 137.00 | 195,500 | 0 |
| 13-Sep-2022 | 148.00 | 148.00 | 132.00 | 142.00 | 66,200 | 0 |
| 12-Sep-2022 | 149.00 | 149.00 | 135.00 | 139.00 | 28,100 | 0 |
| 09-Sep-2022 | 146.00 | 146.00 | 140.00 | 140.00 | 2,300 | 0 |
| 08-Sep-2022 | 150.00 | 150.00 | 138.00 | 140.00 | 54,100 | 0 |
| 07-Sep-2022 | 148.00 | 148.00 | 134.00 | 141.00 | 59,400 | 0 |
| 06-Sep-2022 | 147.00 | 147.00 | 134.00 | 139.00 | 4,500 | 0 |
| 05-Sep-2022 | 145.00 | 145.00 | 137.00 | 138.00 | 33,400 | 0 |
| 02-Sep-2022 | 146.00 | 146.00 | 135.00 | 136.00 | 6,300 | 0 |
| 01-Sep-2022 | 148.00 | 148.00 | 131.00 | 137.00 | 79,500 | 0 |
| 31-Aug-2022 | 145.00 | 145.00 | 134.00 | 140.00 | 30,100 | 0 |
| 30-Aug-2022 | 137.00 | 140.00 | 129.00 | 136.00 | 14,800 | 0 |
| 29-Aug-2022 | 147.00 | 147.00 | 130.00 | 138.00 | 12,900 | 0 |
| 26-Aug-2022 | 142.00 | 142.00 | 129.00 | 139.00 | 42,900 | 0 |
| 25-Aug-2022 | 137.00 | 137.00 | 126.00 | 134.00 | 25,600 | 0 |
| 24-Aug-2022 | 138.00 | 138.00 | 125.00 | 127.00 | 48,600 | 0 |
| 23-Aug-2022 | 132.00 | 132.00 | 128.00 | 128.00 | 4,900 | 0 |
| 22-Aug-2022 | 138.00 | 138.00 | 129.00 | 130.00 | 17,100 | 0 |
| 19-Aug-2022 | 139.00 | 139.00 | 127.00 | 128.00 | 13,600 | 0 |