| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 151.00 | 155.00 | 149.00 | 151.00 | 514,000 | 0 |
| 29-Dec-2022 | 151.00 | 155.00 | 150.00 | 151.00 | 201,300 | 0 |
| 28-Dec-2022 | 160.00 | 160.00 | 150.00 | 150.00 | 586,900 | 0 |
| 27-Dec-2022 | 153.00 | 160.00 | 153.00 | 157.00 | 63,000 | 0 |
| 26-Dec-2022 | 155.00 | 158.00 | 153.00 | 153.00 | 99,300 | 0 |
| 23-Dec-2022 | 154.00 | 154.00 | 150.00 | 153.00 | 84,200 | 0 |
| 22-Dec-2022 | 154.00 | 158.00 | 153.00 | 153.00 | 66,700 | 0 |
| 21-Dec-2022 | 155.00 | 156.00 | 153.00 | 154.00 | 64,900 | 0 |
| 20-Dec-2022 | 154.00 | 160.00 | 154.00 | 155.00 | 202,100 | 0 |
| 19-Dec-2022 | 152.00 | 160.00 | 150.00 | 154.00 | 563,400 | 0 |
| 16-Dec-2022 | 149.00 | 152.00 | 148.00 | 152.00 | 137,500 | 0 |
| 15-Dec-2022 | 149.00 | 151.00 | 148.00 | 149.00 | 618,500 | 0 |
| 14-Dec-2022 | 150.00 | 152.00 | 148.00 | 149.00 | 191,100 | 0 |
| 13-Dec-2022 | 151.00 | 152.00 | 149.00 | 149.00 | 19,900 | 0 |
| 12-Dec-2022 | 149.00 | 152.00 | 148.00 | 151.00 | 228,800 | 0 |
| 09-Dec-2022 | 153.00 | 154.00 | 149.00 | 149.00 | 90,800 | 0 |
| 08-Dec-2022 | 154.00 | 155.00 | 149.00 | 149.00 | 95,400 | 0 |
| 07-Dec-2022 | 149.00 | 150.00 | 148.00 | 149.00 | 57,500 | 0 |
| 06-Dec-2022 | 150.00 | 155.00 | 148.00 | 149.00 | 484,500 | 0 |
| 05-Dec-2022 | 154.00 | 155.00 | 150.00 | 150.00 | 605,800 | 0 |
| 02-Dec-2022 | 155.00 | 155.00 | 152.00 | 154.00 | 208,500 | 0 |
| 01-Dec-2022 | 154.00 | 155.00 | 150.00 | 155.00 | 556,600 | 0 |
| 30-Nov-2022 | 155.00 | 155.00 | 154.00 | 155.00 | 112,500 | 0 |
| 29-Nov-2022 | 155.00 | 156.00 | 154.00 | 155.00 | 52,100 | 0 |
| 28-Nov-2022 | 156.00 | 156.00 | 155.00 | 155.00 | 215,800 | 0 |
| 25-Nov-2022 | 156.00 | 157.00 | 155.00 | 156.00 | 183,100 | 0 |
| 24-Nov-2022 | 155.00 | 157.00 | 155.00 | 156.00 | 173,400 | 0 |
| 23-Nov-2022 | 156.00 | 156.00 | 155.00 | 155.00 | 268,200 | 0 |
| 22-Nov-2022 | 156.00 | 157.00 | 155.00 | 156.00 | 365,200 | 0 |
| 21-Nov-2022 | 156.00 | 160.00 | 155.00 | 156.00 | 348,200 | 0 |
| 18-Nov-2022 | 156.00 | 157.00 | 155.00 | 156.00 | 219,400 | 0 |
| 17-Nov-2022 | 156.00 | 162.00 | 155.00 | 156.00 | 788,700 | 0 |
| 16-Nov-2022 | 155.00 | 157.00 | 154.00 | 156.00 | 250,400 | 0 |
| 15-Nov-2022 | 156.00 | 157.00 | 153.00 | 155.00 | 122,400 | 0 |
| 14-Nov-2022 | 156.00 | 157.00 | 151.00 | 156.00 | 499,700 | 0 |
| 11-Nov-2022 | 157.00 | 158.00 | 155.00 | 156.00 | 178,300 | 0 |
| 10-Nov-2022 | 157.00 | 158.00 | 156.00 | 157.00 | 90,700 | 0 |
| 09-Nov-2022 | 158.00 | 158.00 | 156.00 | 157.00 | 825,900 | 0 |
| 08-Nov-2022 | 158.00 | 159.00 | 157.00 | 158.00 | 290,700 | 0 |
| 07-Nov-2022 | 159.00 | 159.00 | 157.00 | 158.00 | 675,000 | 0 |
| 04-Nov-2022 | 159.00 | 161.00 | 158.00 | 158.00 | 1,862,200 | 0 |
| 03-Nov-2022 | 158.00 | 160.00 | 157.00 | 158.00 | 198,600 | 0 |
| 02-Nov-2022 | 158.00 | 158.00 | 157.00 | 157.00 | 153,100 | 0 |
| 01-Nov-2022 | 159.00 | 159.00 | 156.00 | 158.00 | 632,300 | 0 |
| 31-Oct-2022 | 161.00 | 161.00 | 158.00 | 159.00 | 1,128,000 | 0 |
| 28-Oct-2022 | 160.00 | 161.00 | 160.00 | 161.00 | 194,300 | 0 |
| 27-Oct-2022 | 161.00 | 162.00 | 158.00 | 160.00 | 893,200 | 0 |
| 26-Oct-2022 | 165.00 | 165.00 | 159.00 | 161.00 | 229,100 | 0 |
| 25-Oct-2022 | 160.00 | 166.00 | 159.00 | 161.00 | 544,700 | 0 |
| 24-Oct-2022 | 160.00 | 162.00 | 159.00 | 160.00 | 719,700 | 0 |
| 21-Oct-2022 | 160.00 | 161.00 | 160.00 | 160.00 | 190,800 | 0 |
| 20-Oct-2022 | 159.00 | 161.00 | 158.00 | 160.00 | 82,000 | 0 |
| 19-Oct-2022 | 159.00 | 160.00 | 159.00 | 159.00 | 218,300 | 0 |
| 18-Oct-2022 | 161.00 | 168.00 | 160.00 | 161.00 | 197,100 | 0 |
| 17-Oct-2022 | 160.00 | 162.00 | 158.00 | 161.00 | 303,600 | 0 |
| 14-Oct-2022 | 160.00 | 163.00 | 160.00 | 161.00 | 76,600 | 0 |
| 13-Oct-2022 | 162.00 | 164.00 | 159.00 | 160.00 | 362,000 | 0 |
| 12-Oct-2022 | 162.00 | 165.00 | 162.00 | 162.00 | 156,700 | 0 |
| 11-Oct-2022 | 164.00 | 165.00 | 161.00 | 165.00 | 276,100 | 0 |
| 10-Oct-2022 | 166.00 | 166.00 | 163.00 | 165.00 | 711,000 | 0 |
| 07-Oct-2022 | 169.00 | 169.00 | 166.00 | 166.00 | 352,400 | 0 |
| 06-Oct-2022 | 166.00 | 169.00 | 166.00 | 169.00 | 553,100 | 0 |
| 05-Oct-2022 | 166.00 | 166.00 | 165.00 | 165.00 | 212,100 | 0 |
| 04-Oct-2022 | 165.00 | 167.00 | 164.00 | 166.00 | 440,700 | 0 |
| 03-Oct-2022 | 167.00 | 168.00 | 165.00 | 165.00 | 69,100 | 0 |
| 30-Sep-2022 | 166.00 | 167.00 | 165.00 | 167.00 | 222,900 | 0 |
| 29-Sep-2022 | 167.00 | 167.00 | 165.00 | 167.00 | 307,400 | 0 |
| 28-Sep-2022 | 167.00 | 167.00 | 165.00 | 167.00 | 261,400 | 0 |
| 27-Sep-2022 | 167.00 | 168.00 | 166.00 | 167.00 | 399,600 | 0 |
| 26-Sep-2022 | 169.00 | 169.00 | 166.00 | 167.00 | 403,600 | 0 |
| 23-Sep-2022 | 168.00 | 170.00 | 167.00 | 168.00 | 139,700 | 0 |
| 22-Sep-2022 | 168.00 | 169.00 | 167.00 | 168.00 | 168,800 | 0 |
| 21-Sep-2022 | 169.00 | 171.00 | 168.00 | 168.00 | 484,300 | 0 |
| 20-Sep-2022 | 168.00 | 170.00 | 167.00 | 169.00 | 342,700 | 0 |
| 19-Sep-2022 | 170.00 | 170.00 | 167.00 | 168.00 | 365,500 | 0 |
| 16-Sep-2022 | 170.00 | 170.00 | 169.00 | 169.00 | 319,200 | 0 |
| 15-Sep-2022 | 170.00 | 171.00 | 169.00 | 170.00 | 93,000 | 0 |
| 14-Sep-2022 | 170.00 | 171.00 | 168.00 | 170.00 | 612,600 | 0 |
| 13-Sep-2022 | 170.00 | 171.00 | 169.00 | 170.00 | 221,700 | 0 |
| 12-Sep-2022 | 169.00 | 170.00 | 169.00 | 170.00 | 27,600 | 0 |
| 09-Sep-2022 | 169.00 | 170.00 | 168.00 | 169.00 | 439,800 | 0 |
| 08-Sep-2022 | 168.00 | 172.00 | 168.00 | 169.00 | 762,000 | 0 |
| 07-Sep-2022 | 168.00 | 171.00 | 167.00 | 167.00 | 1,158,300 | 0 |
| 06-Sep-2022 | 173.00 | 173.00 | 164.00 | 168.00 | 3,493,500 | 0 |
| 05-Sep-2022 | 172.00 | 174.00 | 171.00 | 173.00 | 2,182,500 | 0 |
| 02-Sep-2022 | 173.00 | 175.00 | 173.00 | 173.00 | 126,500 | 0 |
| 01-Sep-2022 | 175.00 | 175.00 | 173.00 | 173.00 | 215,700 | 0 |
| 31-Aug-2022 | 173.00 | 175.00 | 173.00 | 174.00 | 405,400 | 0 |
| 30-Aug-2022 | 174.00 | 175.00 | 173.00 | 174.00 | 864,500 | 0 |
| 29-Aug-2022 | 174.00 | 175.00 | 171.00 | 174.00 | 206,000 | 0 |
| 26-Aug-2022 | 175.00 | 177.00 | 170.00 | 175.00 | 629,500 | 0 |
| 25-Aug-2022 | 175.00 | 176.00 | 173.00 | 175.00 | 628,100 | 0 |
| 24-Aug-2022 | 174.00 | 175.00 | 173.00 | 174.00 | 310,500 | 0 |
| 23-Aug-2022 | 174.00 | 176.00 | 173.00 | 174.00 | 463,800 | 0 |
| 22-Aug-2022 | 176.00 | 176.00 | 173.00 | 173.00 | 848,500 | 0 |
| 19-Aug-2022 | 176.00 | 178.00 | 176.00 | 176.00 | 343,100 | 0 |
| 18-Aug-2022 | 176.00 | 178.00 | 176.00 | 177.00 | 440,100 | 0 |
| 16-Aug-2022 | 176.00 | 177.00 | 175.00 | 176.00 | 234,600 | 0 |
| 15-Aug-2022 | 174.00 | 176.00 | 174.00 | 175.00 | 287,700 | 0 |
| 12-Aug-2022 | 176.00 | 176.00 | 173.00 | 174.00 | 622,300 | 0 |