| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 250.00 | 250.00 | 242.00 | 246.00 | 71,100 | 0 |
| 28-Dec-2022 | 250.00 | 252.00 | 242.00 | 242.00 | 350,300 | 0 |
| 27-Dec-2022 | 270.00 | 270.00 | 248.00 | 250.00 | 71,600 | 0 |
| 26-Dec-2022 | 270.00 | 270.00 | 246.00 | 250.00 | 96,200 | 0 |
| 23-Dec-2022 | 240.00 | 252.00 | 240.00 | 250.00 | 583,500 | 0 |
| 22-Dec-2022 | 262.00 | 262.00 | 238.00 | 240.00 | 1,359,900 | 0 |
| 21-Dec-2022 | 254.00 | 256.00 | 238.00 | 254.00 | 1,010,700 | 0 |
| 20-Dec-2022 | 250.00 | 256.00 | 250.00 | 254.00 | 850,000 | 0 |
| 19-Dec-2022 | 274.00 | 274.00 | 248.00 | 252.00 | 126,500 | 0 |
| 16-Dec-2022 | 250.00 | 254.00 | 248.00 | 250.00 | 770,700 | 0 |
| 15-Dec-2022 | 250.00 | 256.00 | 248.00 | 250.00 | 1,018,300 | 0 |
| 14-Dec-2022 | 270.00 | 270.00 | 246.00 | 248.00 | 248,300 | 0 |
| 13-Dec-2022 | 260.00 | 260.00 | 242.00 | 250.00 | 290,200 | 0 |
| 12-Dec-2022 | 260.00 | 260.00 | 244.00 | 244.00 | 296,500 | 0 |
| 09-Dec-2022 | 244.00 | 252.00 | 240.00 | 244.00 | 318,400 | 0 |
| 08-Dec-2022 | 240.00 | 254.00 | 238.00 | 246.00 | 727,100 | 0 |
| 07-Dec-2022 | 248.00 | 248.00 | 240.00 | 240.00 | 465,800 | 0 |
| 06-Dec-2022 | 270.00 | 270.00 | 242.00 | 248.00 | 570,200 | 0 |
| 05-Dec-2022 | 270.00 | 270.00 | 248.00 | 250.00 | 521,800 | 0 |
| 02-Dec-2022 | 252.00 | 256.00 | 248.00 | 250.00 | 448,500 | 0 |
| 01-Dec-2022 | 254.00 | 256.00 | 246.00 | 248.00 | 351,500 | 0 |
| 30-Nov-2022 | 280.00 | 280.00 | 250.00 | 254.00 | 556,400 | 0 |
| 29-Nov-2022 | 256.00 | 256.00 | 248.00 | 250.00 | 1,089,800 | 0 |
| 28-Nov-2022 | 254.00 | 258.00 | 248.00 | 248.00 | 1,576,400 | 0 |
| 25-Nov-2022 | 270.00 | 270.00 | 246.00 | 254.00 | 8,322,500 | 0 |
| 24-Nov-2022 | 260.00 | 268.00 | 252.00 | 264.00 | 5,414,900 | 0 |
| 23-Nov-2022 | 286.00 | 286.00 | 264.00 | 268.00 | 976,100 | 0 |
| 22-Nov-2022 | 268.00 | 270.00 | 260.00 | 266.00 | 377,700 | 0 |
| 21-Nov-2022 | 284.00 | 284.00 | 258.00 | 266.00 | 1,313,300 | 0 |
| 18-Nov-2022 | 270.00 | 270.00 | 256.00 | 264.00 | 607,200 | 0 |
| 17-Nov-2022 | 252.00 | 270.00 | 252.00 | 264.00 | 462,300 | 0 |
| 16-Nov-2022 | 272.00 | 272.00 | 250.00 | 266.00 | 3,504,900 | 0 |
| 15-Nov-2022 | 262.00 | 268.00 | 252.00 | 262.00 | 2,311,100 | 0 |
| 14-Nov-2022 | 282.00 | 286.00 | 262.00 | 262.00 | 14,521,600 | 0 |
| 11-Nov-2022 | 288.00 | 290.00 | 276.00 | 280.00 | 2,488,600 | 0 |
| 10-Nov-2022 | 296.00 | 302.00 | 280.00 | 288.00 | 5,348,500 | 0 |
| 09-Nov-2022 | 294.00 | 302.00 | 284.00 | 294.00 | 5,490,400 | 0 |
| 08-Nov-2022 | 280.00 | 296.00 | 274.00 | 294.00 | 5,781,000 | 0 |
| 07-Nov-2022 | 278.00 | 280.00 | 268.00 | 278.00 | 1,055,700 | 0 |
| 04-Nov-2022 | 298.00 | 298.00 | 268.00 | 278.00 | 1,508,300 | 0 |
| 03-Nov-2022 | 274.00 | 286.00 | 266.00 | 272.00 | 3,333,700 | 0 |
| 02-Nov-2022 | 258.00 | 288.00 | 256.00 | 274.00 | 6,220,700 | 0 |
| 01-Nov-2022 | 252.00 | 258.00 | 250.00 | 256.00 | 1,653,200 | 0 |
| 31-Oct-2022 | 254.00 | 256.00 | 246.00 | 250.00 | 1,216,900 | 0 |
| 28-Oct-2022 | 250.00 | 250.00 | 246.00 | 250.00 | 183,200 | 0 |
| 27-Oct-2022 | 252.00 | 254.00 | 246.00 | 248.00 | 444,400 | 0 |
| 26-Oct-2022 | 260.00 | 266.00 | 246.00 | 250.00 | 784,400 | 0 |
| 25-Oct-2022 | 252.00 | 252.00 | 248.00 | 250.00 | 617,800 | 0 |
| 24-Oct-2022 | 256.00 | 256.00 | 238.00 | 248.00 | 471,600 | 0 |
| 21-Oct-2022 | 250.00 | 250.00 | 246.00 | 248.00 | 387,700 | 0 |
| 20-Oct-2022 | 250.00 | 250.00 | 240.00 | 246.00 | 1,157,100 | 0 |
| 19-Oct-2022 | 266.00 | 266.00 | 230.00 | 250.00 | 2,572,900 | 0 |
| 18-Oct-2022 | 268.00 | 268.00 | 242.00 | 246.00 | 545,500 | 0 |
| 17-Oct-2022 | 246.00 | 270.00 | 238.00 | 248.00 | 1,291,700 | 0 |
| 14-Oct-2022 | 266.00 | 266.00 | 246.00 | 246.00 | 982,400 | 0 |
| 13-Oct-2022 | 272.00 | 272.00 | 252.00 | 258.00 | 831,500 | 0 |
| 12-Oct-2022 | 270.00 | 270.00 | 256.00 | 262.00 | 531,100 | 0 |
| 11-Oct-2022 | 268.00 | 272.00 | 260.00 | 260.00 | 947,000 | 0 |
| 10-Oct-2022 | 270.00 | 272.00 | 266.00 | 268.00 | 526,200 | 0 |
| 07-Oct-2022 | 268.00 | 274.00 | 268.00 | 270.00 | 415,800 | 0 |
| 06-Oct-2022 | 272.00 | 274.00 | 266.00 | 270.00 | 554,900 | 0 |
| 05-Oct-2022 | 270.00 | 274.00 | 266.00 | 268.00 | 377,800 | 0 |
| 04-Oct-2022 | 262.00 | 270.00 | 262.00 | 266.00 | 355,900 | 0 |
| 03-Oct-2022 | 264.00 | 266.00 | 260.00 | 262.00 | 348,600 | 0 |
| 30-Sep-2022 | 266.00 | 268.00 | 252.00 | 264.00 | 1,637,500 | 0 |
| 29-Sep-2022 | 274.00 | 278.00 | 264.00 | 266.00 | 1,401,200 | 0 |
| 28-Sep-2022 | 274.00 | 274.00 | 268.00 | 274.00 | 681,000 | 0 |
| 27-Sep-2022 | 270.00 | 274.00 | 268.00 | 272.00 | 894,400 | 0 |
| 26-Sep-2022 | 274.00 | 274.00 | 264.00 | 270.00 | 2,108,200 | 0 |
| 23-Sep-2022 | 274.00 | 282.00 | 274.00 | 274.00 | 869,600 | 0 |
| 22-Sep-2022 | 278.00 | 282.00 | 270.00 | 274.00 | 3,166,400 | 0 |
| 21-Sep-2022 | 280.00 | 284.00 | 278.00 | 278.00 | 754,300 | 0 |
| 20-Sep-2022 | 282.00 | 290.00 | 278.00 | 280.00 | 1,357,000 | 0 |
| 19-Sep-2022 | 284.00 | 284.00 | 280.00 | 282.00 | 894,400 | 0 |
| 16-Sep-2022 | 286.00 | 290.00 | 278.00 | 284.00 | 1,463,800 | 0 |
| 15-Sep-2022 | 288.00 | 290.00 | 286.00 | 286.00 | 941,900 | 0 |
| 14-Sep-2022 | 286.00 | 288.00 | 282.00 | 288.00 | 2,913,900 | 0 |
| 13-Sep-2022 | 290.00 | 292.00 | 282.00 | 286.00 | 2,256,300 | 0 |
| 12-Sep-2022 | 282.00 | 298.00 | 280.00 | 290.00 | 5,761,700 | 0 |
| 09-Sep-2022 | 282.00 | 288.00 | 278.00 | 280.00 | 2,282,400 | 0 |
| 08-Sep-2022 | 286.00 | 290.00 | 274.00 | 284.00 | 1,791,200 | 0 |
| 07-Sep-2022 | 292.00 | 292.00 | 278.00 | 284.00 | 2,364,800 | 0 |
| 06-Sep-2022 | 286.00 | 294.00 | 284.00 | 286.00 | 1,427,800 | 0 |
| 05-Sep-2022 | 290.00 | 292.00 | 286.00 | 286.00 | 1,762,400 | 0 |
| 02-Sep-2022 | 294.00 | 296.00 | 288.00 | 292.00 | 1,118,400 | 0 |
| 01-Sep-2022 | 292.00 | 304.00 | 282.00 | 294.00 | 3,122,000 | 0 |
| 31-Aug-2022 | 290.00 | 290.00 | 286.00 | 286.00 | 1,155,700 | 0 |
| 30-Aug-2022 | 292.00 | 296.00 | 284.00 | 288.00 | 1,646,600 | 0 |
| 29-Aug-2022 | 292.00 | 296.00 | 286.00 | 290.00 | 1,332,200 | 0 |
| 26-Aug-2022 | 300.00 | 300.00 | 292.00 | 296.00 | 600,600 | 0 |
| 25-Aug-2022 | 294.00 | 298.00 | 290.00 | 298.00 | 1,674,300 | 0 |
| 24-Aug-2022 | 292.00 | 298.00 | 292.00 | 294.00 | 659,100 | 0 |
| 23-Aug-2022 | 290.00 | 298.00 | 284.00 | 292.00 | 3,101,600 | 0 |
| 22-Aug-2022 | 308.00 | 310.00 | 288.00 | 290.00 | 8,361,600 | 0 |
| 19-Aug-2022 | 306.00 | 310.00 | 306.00 | 306.00 | 1,152,700 | 0 |
| 18-Aug-2022 | 306.00 | 314.00 | 306.00 | 306.00 | 2,583,100 | 0 |
| 16-Aug-2022 | 316.00 | 320.00 | 300.00 | 306.00 | 4,200,600 | 0 |
| 15-Aug-2022 | 322.00 | 326.00 | 312.00 | 316.00 | 2,596,800 | 0 |
| 12-Aug-2022 | 312.00 | 324.00 | 310.00 | 322.00 | 6,267,700 | 0 |
| 11-Aug-2022 | 300.00 | 312.00 | 300.00 | 310.00 | 5,601,800 | 0 |