| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 326.00 | 326.00 | 296.00 | 298.00 | 45,828,300 | 0 |
| 28-Dec-2022 | 298.00 | 322.00 | 296.00 | 318.00 | 80,031,000 | 0 |
| 27-Dec-2022 | 302.00 | 304.00 | 292.00 | 298.00 | 30,225,500 | 0 |
| 26-Dec-2022 | 302.00 | 304.00 | 294.00 | 302.00 | 33,151,000 | 0 |
| 23-Dec-2022 | 302.00 | 304.00 | 292.00 | 302.00 | 44,962,000 | 0 |
| 22-Dec-2022 | 304.00 | 306.00 | 292.00 | 300.00 | 35,677,900 | 0 |
| 21-Dec-2022 | 304.00 | 306.00 | 292.00 | 302.00 | 35,986,800 | 0 |
| 20-Dec-2022 | 314.00 | 316.00 | 294.00 | 304.00 | 26,715,400 | 0 |
| 19-Dec-2022 | 330.00 | 332.00 | 308.00 | 314.00 | 34,886,300 | 0 |
| 16-Dec-2022 | 348.00 | 348.00 | 324.00 | 330.00 | 26,628,800 | 0 |
| 15-Dec-2022 | 354.00 | 354.00 | 344.00 | 348.00 | 51,045,500 | 0 |
| 14-Dec-2022 | 344.00 | 346.00 | 338.00 | 346.00 | 81,514,900 | 0 |
| 13-Dec-2022 | 340.00 | 344.00 | 330.00 | 344.00 | 38,950,200 | 0 |
| 12-Dec-2022 | 354.00 | 358.00 | 328.00 | 338.00 | 31,967,000 | 0 |
| 09-Dec-2022 | 330.00 | 370.00 | 316.00 | 352.00 | 36,012,500 | 0 |
| 08-Dec-2022 | 354.00 | 356.00 | 330.00 | 330.00 | 31,854,000 | 0 |
| 07-Dec-2022 | 380.00 | 380.00 | 354.00 | 354.00 | 32,484,400 | 0 |
| 06-Dec-2022 | 388.00 | 390.00 | 372.00 | 380.00 | 20,893,500 | 0 |
| 05-Dec-2022 | 396.00 | 398.00 | 386.00 | 388.00 | 22,948,300 | 0 |
| 02-Dec-2022 | 396.00 | 398.00 | 392.00 | 396.00 | 25,603,300 | 0 |
| 01-Dec-2022 | 396.00 | 400.00 | 394.00 | 396.00 | 25,384,300 | 0 |
| 30-Nov-2022 | 402.00 | 402.00 | 390.00 | 394.00 | 20,973,900 | 0 |
| 29-Nov-2022 | 400.00 | 406.00 | 396.00 | 402.00 | 46,411,800 | 0 |
| 28-Nov-2022 | 406.00 | 406.00 | 396.00 | 398.00 | 25,671,600 | 0 |
| 25-Nov-2022 | 408.00 | 410.00 | 394.00 | 406.00 | 26,485,200 | 0 |
| 24-Nov-2022 | 410.00 | 414.00 | 404.00 | 408.00 | 27,732,700 | 0 |
| 23-Nov-2022 | 418.00 | 418.00 | 406.00 | 410.00 | 46,128,200 | 0 |
| 22-Nov-2022 | 420.00 | 420.00 | 408.00 | 416.00 | 50,618,800 | 0 |
| 21-Nov-2022 | 410.00 | 416.00 | 406.00 | 414.00 | 42,870,800 | 0 |
| 18-Nov-2022 | 392.00 | 410.00 | 392.00 | 406.00 | 36,288,100 | 0 |
| 17-Nov-2022 | 394.00 | 400.00 | 392.00 | 394.00 | 22,827,900 | 0 |
| 16-Nov-2022 | 400.00 | 400.00 | 376.00 | 396.00 | 28,223,800 | 0 |
| 15-Nov-2022 | 406.00 | 406.00 | 390.00 | 400.00 | 23,485,400 | 0 |
| 14-Nov-2022 | 408.00 | 410.00 | 402.00 | 402.00 | 28,441,300 | 0 |
| 11-Nov-2022 | 410.00 | 412.00 | 400.00 | 406.00 | 21,609,900 | 0 |
| 10-Nov-2022 | 414.00 | 418.00 | 406.00 | 410.00 | 21,995,500 | 0 |
| 09-Nov-2022 | 406.00 | 420.00 | 400.00 | 412.00 | 29,066,600 | 0 |
| 08-Nov-2022 | 406.00 | 410.00 | 398.00 | 406.00 | 25,450,800 | 0 |
| 07-Nov-2022 | 412.00 | 414.00 | 402.00 | 406.00 | 20,904,300 | 0 |
| 04-Nov-2022 | 418.00 | 422.00 | 406.00 | 412.00 | 21,649,100 | 0 |
| 03-Nov-2022 | 404.00 | 430.00 | 404.00 | 416.00 | 25,977,500 | 0 |
| 02-Nov-2022 | 406.00 | 414.00 | 398.00 | 406.00 | 23,055,600 | 0 |
| 01-Nov-2022 | 406.00 | 410.00 | 402.00 | 406.00 | 28,452,700 | 0 |
| 31-Oct-2022 | 406.00 | 410.00 | 396.00 | 406.00 | 21,736,700 | 0 |
| 28-Oct-2022 | 412.00 | 416.00 | 400.00 | 406.00 | 22,388,800 | 0 |
| 27-Oct-2022 | 390.00 | 418.00 | 376.00 | 410.00 | 31,543,100 | 0 |
| 26-Oct-2022 | 358.00 | 392.00 | 350.00 | 386.00 | 11,458,500 | 0 |
| 25-Oct-2022 | 362.00 | 366.00 | 360.00 | 360.00 | 1,921,800 | 0 |
| 24-Oct-2022 | 370.00 | 382.00 | 362.00 | 362.00 | 3,812,700 | 0 |
| 21-Oct-2022 | 374.00 | 386.00 | 370.00 | 370.00 | 6,869,000 | 0 |
| 20-Oct-2022 | 376.00 | 382.00 | 370.00 | 374.00 | 1,429,800 | 0 |
| 19-Oct-2022 | 370.00 | 384.00 | 368.00 | 376.00 | 5,718,100 | 0 |
| 18-Oct-2022 | 376.00 | 390.00 | 368.00 | 370.00 | 2,773,600 | 0 |
| 17-Oct-2022 | 382.00 | 386.00 | 364.00 | 374.00 | 4,527,600 | 0 |
| 14-Oct-2022 | 380.00 | 396.00 | 374.00 | 384.00 | 5,062,700 | 0 |
| 13-Oct-2022 | 402.00 | 416.00 | 380.00 | 380.00 | 33,631,300 | 0 |
| 12-Oct-2022 | 346.00 | 404.00 | 340.00 | 392.00 | 48,786,200 | 0 |
| 11-Oct-2022 | 352.00 | 360.00 | 348.00 | 350.00 | 6,577,300 | 0 |
| 10-Oct-2022 | 368.00 | 368.00 | 350.00 | 354.00 | 3,543,400 | 0 |
| 07-Oct-2022 | 372.00 | 376.00 | 360.00 | 366.00 | 6,920,600 | 0 |
| 06-Oct-2022 | 358.00 | 392.00 | 358.00 | 366.00 | 27,419,900 | 0 |
| 05-Oct-2022 | 352.00 | 362.00 | 348.00 | 358.00 | 5,682,600 | 0 |
| 04-Oct-2022 | 350.00 | 356.00 | 346.00 | 350.00 | 5,945,700 | 0 |
| 03-Oct-2022 | 366.00 | 368.00 | 350.00 | 350.00 | 4,281,800 | 0 |
| 30-Sep-2022 | 350.00 | 362.00 | 326.00 | 362.00 | 8,700,500 | 0 |
| 29-Sep-2022 | 366.00 | 368.00 | 346.00 | 350.00 | 7,006,700 | 0 |
| 28-Sep-2022 | 368.00 | 380.00 | 362.00 | 362.00 | 9,824,500 | 0 |
| 27-Sep-2022 | 358.00 | 374.00 | 350.00 | 362.00 | 13,149,900 | 0 |
| 26-Sep-2022 | 338.00 | 360.00 | 332.00 | 354.00 | 15,946,300 | 0 |
| 23-Sep-2022 | 324.00 | 350.00 | 324.00 | 340.00 | 13,765,900 | 0 |
| 22-Sep-2022 | 338.00 | 338.00 | 324.00 | 324.00 | 5,698,700 | 0 |
| 21-Sep-2022 | 324.00 | 338.00 | 320.00 | 330.00 | 8,163,000 | 0 |
| 20-Sep-2022 | 326.00 | 342.00 | 320.00 | 324.00 | 14,337,800 | 0 |
| 19-Sep-2022 | 342.00 | 342.00 | 322.00 | 326.00 | 14,048,300 | 0 |
| 16-Sep-2022 | 348.00 | 348.00 | 332.00 | 336.00 | 9,250,500 | 0 |
| 15-Sep-2022 | 342.00 | 364.00 | 342.00 | 346.00 | 25,006,400 | 0 |
| 14-Sep-2022 | 322.00 | 368.00 | 318.00 | 340.00 | 36,900,100 | 0 |
| 13-Sep-2022 | 330.00 | 334.00 | 312.00 | 322.00 | 14,138,700 | 0 |
| 12-Sep-2022 | 336.00 | 346.00 | 320.00 | 324.00 | 17,882,400 | 0 |
| 09-Sep-2022 | 310.00 | 390.00 | 300.00 | 336.00 | 127,936,100 | 0 |
| 08-Sep-2022 | 328.00 | 328.00 | 322.00 | 322.00 | 4,942,900 | 0 |
| 07-Sep-2022 | 350.00 | 350.00 | 346.00 | 346.00 | 3,757,200 | 0 |
| 06-Sep-2022 | 390.00 | 400.00 | 370.00 | 370.00 | 7,479,200 | 0 |
| 05-Sep-2022 | 422.00 | 428.00 | 396.00 | 396.00 | 48,976,900 | 0 |
| 02-Sep-2022 | 428.00 | 434.00 | 418.00 | 424.00 | 26,706,300 | 0 |
| 01-Sep-2022 | 434.00 | 440.00 | 426.00 | 428.00 | 23,377,900 | 0 |
| 31-Aug-2022 | 430.00 | 440.00 | 420.00 | 432.00 | 22,576,700 | 0 |
| 30-Aug-2022 | 424.00 | 454.00 | 412.00 | 432.00 | 38,547,800 | 0 |
| 29-Aug-2022 | 438.00 | 442.00 | 412.00 | 420.00 | 32,143,700 | 0 |
| 26-Aug-2022 | 450.00 | 456.00 | 440.00 | 442.00 | 24,725,200 | 0 |
| 25-Aug-2022 | 462.00 | 466.00 | 448.00 | 450.00 | 25,335,800 | 0 |
| 24-Aug-2022 | 450.00 | 464.00 | 446.00 | 460.00 | 29,345,600 | 0 |
| 23-Aug-2022 | 448.00 | 472.00 | 436.00 | 448.00 | 62,912,100 | 0 |
| 22-Aug-2022 | 450.00 | 470.00 | 432.00 | 446.00 | 77,274,400 | 0 |
| 19-Aug-2022 | 474.00 | 482.00 | 442.00 | 460.00 | 100,072,000 | 0 |
| 18-Aug-2022 | 480.00 | 496.00 | 460.00 | 474.00 | 85,526,000 | 0 |
| 16-Aug-2022 | 448.00 | 505.00 | 426.00 | 478.00 | 240,582,300 | 0 |
| 15-Aug-2022 | 398.00 | 434.00 | 372.00 | 430.00 | 112,278,000 | 0 |
| 12-Aug-2022 | 402.00 | 422.00 | 384.00 | 398.00 | 42,911,100 | 0 |
| 11-Aug-2022 | 386.00 | 404.00 | 366.00 | 402.00 | 50,363,900 | 0 |