| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 166.00 | 167.00 | 162.00 | 164.00 | 102,354,100 | 0 |
| 28-Dec-2022 | 173.00 | 174.00 | 165.00 | 165.00 | 196,767,400 | 0 |
| 27-Dec-2022 | 170.00 | 175.00 | 168.00 | 172.00 | 334,102,500 | 0 |
| 26-Dec-2022 | 165.00 | 172.00 | 164.00 | 170.00 | 138,836,200 | 0 |
| 23-Dec-2022 | 162.00 | 165.00 | 160.00 | 165.00 | 56,026,400 | 0 |
| 22-Dec-2022 | 161.00 | 164.00 | 160.00 | 162.00 | 100,440,600 | 0 |
| 21-Dec-2022 | 164.00 | 166.00 | 158.00 | 161.00 | 98,694,700 | 0 |
| 20-Dec-2022 | 168.00 | 170.00 | 164.00 | 164.00 | 95,218,600 | 0 |
| 19-Dec-2022 | 173.00 | 174.00 | 167.00 | 168.00 | 60,627,900 | 0 |
| 16-Dec-2022 | 168.00 | 172.00 | 164.00 | 172.00 | 291,868,100 | 0 |
| 15-Dec-2022 | 172.00 | 173.00 | 168.00 | 169.00 | 166,630,600 | 0 |
| 14-Dec-2022 | 174.00 | 174.00 | 170.00 | 172.00 | 103,415,500 | 0 |
| 13-Dec-2022 | 175.00 | 177.00 | 171.00 | 171.00 | 161,439,600 | 0 |
| 12-Dec-2022 | 185.00 | 185.00 | 171.00 | 174.00 | 84,574,500 | 0 |
| 09-Dec-2022 | 175.00 | 177.00 | 171.00 | 175.00 | 106,467,200 | 0 |
| 08-Dec-2022 | 176.00 | 178.00 | 164.00 | 174.00 | 355,701,000 | 0 |
| 07-Dec-2022 | 177.00 | 181.00 | 175.00 | 176.00 | 123,865,800 | 0 |
| 06-Dec-2022 | 181.00 | 181.00 | 175.00 | 176.00 | 155,871,400 | 0 |
| 05-Dec-2022 | 186.00 | 186.00 | 177.00 | 178.00 | 172,239,800 | 0 |
| 02-Dec-2022 | 185.00 | 192.00 | 184.00 | 184.00 | 400,670,200 | 0 |
| 01-Dec-2022 | 183.00 | 187.00 | 182.00 | 185.00 | 182,282,900 | 0 |
| 30-Nov-2022 | 179.00 | 183.00 | 178.00 | 183.00 | 161,544,600 | 0 |
| 29-Nov-2022 | 176.00 | 181.00 | 175.00 | 179.00 | 143,211,600 | 0 |
| 28-Nov-2022 | 184.00 | 185.00 | 173.00 | 176.00 | 287,939,800 | 0 |
| 25-Nov-2022 | 186.00 | 187.00 | 182.00 | 183.00 | 121,368,300 | 0 |
| 24-Nov-2022 | 190.00 | 192.00 | 182.00 | 183.00 | 362,036,000 | 0 |
| 23-Nov-2022 | 188.00 | 192.00 | 187.00 | 189.00 | 329,743,400 | 0 |
| 22-Nov-2022 | 184.00 | 190.00 | 182.00 | 188.00 | 384,996,200 | 0 |
| 21-Nov-2022 | 184.00 | 186.00 | 182.00 | 183.00 | 164,026,300 | 0 |
| 18-Nov-2022 | 179.00 | 184.00 | 177.00 | 184.00 | 161,358,400 | 0 |
| 17-Nov-2022 | 177.00 | 179.00 | 175.00 | 179.00 | 113,538,700 | 0 |
| 16-Nov-2022 | 180.00 | 184.00 | 176.00 | 177.00 | 162,639,600 | 0 |
| 15-Nov-2022 | 186.00 | 187.00 | 179.00 | 180.00 | 274,080,300 | 0 |
| 14-Nov-2022 | 188.00 | 191.00 | 184.00 | 185.00 | 180,283,200 | 0 |
| 11-Nov-2022 | 191.00 | 193.00 | 187.00 | 187.00 | 441,330,100 | 0 |
| 10-Nov-2022 | 187.00 | 189.00 | 182.00 | 186.00 | 311,904,300 | 0 |
| 09-Nov-2022 | 184.00 | 192.00 | 183.00 | 186.00 | 495,952,000 | 0 |
| 08-Nov-2022 | 187.00 | 190.00 | 182.00 | 182.00 | 471,961,200 | 0 |
| 07-Nov-2022 | 175.00 | 188.00 | 174.00 | 187.00 | 720,980,000 | 0 |
| 04-Nov-2022 | 174.00 | 175.00 | 166.00 | 173.00 | 349,194,500 | 0 |
| 03-Nov-2022 | 176.00 | 177.00 | 170.00 | 173.00 | 222,568,300 | 0 |
| 02-Nov-2022 | 177.00 | 180.00 | 172.00 | 174.00 | 181,493,700 | 0 |
| 01-Nov-2022 | 182.00 | 184.00 | 175.00 | 177.00 | 237,421,600 | 0 |
| 31-Oct-2022 | 174.00 | 181.00 | 173.00 | 181.00 | 540,522,300 | 0 |
| 28-Oct-2022 | 181.00 | 184.00 | 173.00 | 173.00 | 483,994,700 | 0 |
| 27-Oct-2022 | 189.00 | 190.00 | 177.00 | 181.00 | 874,975,400 | 0 |
| 26-Oct-2022 | 186.00 | 189.00 | 183.00 | 188.00 | 422,494,100 | 0 |
| 25-Oct-2022 | 187.00 | 192.00 | 182.00 | 185.00 | 676,900,300 | 0 |
| 24-Oct-2022 | 177.00 | 193.00 | 177.00 | 186.00 | 1,233,255,300 | 0 |
| 21-Oct-2022 | 178.00 | 182.00 | 176.00 | 177.00 | 459,161,800 | 0 |
| 20-Oct-2022 | 173.00 | 181.00 | 173.00 | 178.00 | 796,908,700 | 0 |
| 19-Oct-2022 | 175.00 | 181.00 | 171.00 | 173.00 | 785,676,300 | 0 |
| 18-Oct-2022 | 177.00 | 183.00 | 171.00 | 173.00 | 1,488,687,600 | 0 |
| 17-Oct-2022 | 156.00 | 176.00 | 150.00 | 176.00 | 1,649,869,000 | 0 |
| 14-Oct-2022 | 149.00 | 162.00 | 149.00 | 155.00 | 909,744,200 | 0 |
| 13-Oct-2022 | 148.00 | 152.00 | 146.00 | 147.00 | 426,428,900 | 0 |
| 12-Oct-2022 | 150.00 | 154.00 | 144.00 | 146.00 | 751,056,200 | 0 |
| 11-Oct-2022 | 162.00 | 169.00 | 150.00 | 150.00 | 1,048,326,100 | 0 |
| 10-Oct-2022 | 165.00 | 168.00 | 160.00 | 161.00 | 671,702,000 | 0 |
| 07-Oct-2022 | 163.00 | 169.00 | 161.00 | 168.00 | 1,275,092,000 | 0 |
| 06-Oct-2022 | 168.00 | 170.00 | 160.00 | 160.00 | 922,541,900 | 0 |
| 05-Oct-2022 | 165.00 | 173.00 | 162.00 | 167.00 | 2,215,537,400 | 0 |
| 04-Oct-2022 | 143.00 | 160.00 | 140.00 | 160.00 | 1,519,272,000 | 0 |
| 03-Oct-2022 | 139.00 | 141.00 | 132.00 | 139.00 | 555,295,000 | 0 |
| 30-Sep-2022 | 147.00 | 150.00 | 140.00 | 140.00 | 561,880,400 | 0 |
| 29-Sep-2022 | 150.00 | 159.00 | 145.00 | 147.00 | 1,510,146,500 | 0 |
| 28-Sep-2022 | 164.00 | 165.00 | 155.00 | 155.00 | 627,100,100 | 0 |
| 27-Sep-2022 | 160.00 | 168.00 | 155.00 | 166.00 | 1,026,180,000 | 0 |
| 26-Sep-2022 | 170.00 | 172.00 | 166.00 | 166.00 | 294,984,200 | 0 |
| 23-Sep-2022 | 182.00 | 185.00 | 178.00 | 178.00 | 355,528,900 | 0 |
| 22-Sep-2022 | 174.00 | 187.00 | 167.00 | 183.00 | 958,410,400 | 0 |
| 21-Sep-2022 | 186.00 | 188.00 | 174.00 | 175.00 | 589,612,700 | 0 |
| 20-Sep-2022 | 194.00 | 194.00 | 179.00 | 187.00 | 1,351,325,700 | 0 |
| 19-Sep-2022 | 206.00 | 206.00 | 192.00 | 192.00 | 522,639,700 | 0 |
| 16-Sep-2022 | 220.00 | 220.00 | 206.00 | 206.00 | 1,034,622,900 | 0 |
| 15-Sep-2022 | 222.00 | 226.00 | 220.00 | 220.00 | 244,536,100 | 0 |
| 14-Sep-2022 | 226.00 | 226.00 | 220.00 | 222.00 | 283,650,900 | 0 |
| 13-Sep-2022 | 226.00 | 230.00 | 224.00 | 226.00 | 255,077,100 | 0 |
| 12-Sep-2022 | 226.00 | 230.00 | 220.00 | 226.00 | 438,479,100 | 0 |
| 09-Sep-2022 | 232.00 | 232.00 | 226.00 | 228.00 | 171,221,100 | 0 |
| 08-Sep-2022 | 234.00 | 236.00 | 228.00 | 230.00 | 203,633,400 | 0 |
| 07-Sep-2022 | 236.00 | 236.00 | 230.00 | 232.00 | 254,324,900 | 0 |
| 06-Sep-2022 | 232.00 | 238.00 | 228.00 | 234.00 | 723,724,400 | 0 |
| 05-Sep-2022 | 240.00 | 244.00 | 232.00 | 232.00 | 452,706,100 | 0 |
| 02-Sep-2022 | 246.00 | 248.00 | 240.00 | 240.00 | 315,794,200 | 0 |
| 01-Sep-2022 | 252.00 | 252.00 | 242.00 | 244.00 | 241,949,600 | 0 |
| 31-Aug-2022 | 244.00 | 250.00 | 242.00 | 248.00 | 401,038,900 | 0 |
| 30-Aug-2022 | 258.00 | 262.00 | 244.00 | 244.00 | 540,715,700 | 0 |
| 29-Aug-2022 | 240.00 | 256.00 | 240.00 | 256.00 | 701,448,200 | 0 |
| 26-Aug-2022 | 258.00 | 262.00 | 246.00 | 250.00 | 1,093,253,500 | 0 |
| 25-Aug-2022 | 232.00 | 256.00 | 232.00 | 256.00 | 1,615,313,200 | 0 |
| 24-Aug-2022 | 230.00 | 236.00 | 228.00 | 232.00 | 235,343,100 | 0 |
| 23-Aug-2022 | 222.00 | 234.00 | 222.00 | 228.00 | 219,729,000 | 0 |
| 22-Aug-2022 | 226.00 | 228.00 | 222.00 | 222.00 | 195,424,900 | 0 |
| 19-Aug-2022 | 228.00 | 232.00 | 226.00 | 226.00 | 145,991,000 | 0 |
| 18-Aug-2022 | 230.00 | 232.00 | 226.00 | 228.00 | 168,479,000 | 0 |
| 16-Aug-2022 | 228.00 | 236.00 | 228.00 | 228.00 | 172,264,900 | 0 |
| 15-Aug-2022 | 234.00 | 234.00 | 224.00 | 228.00 | 197,292,500 | 0 |
| 12-Aug-2022 | 238.00 | 240.00 | 228.00 | 230.00 | 298,093,400 | 0 |
| 11-Aug-2022 | 226.00 | 242.00 | 226.00 | 236.00 | 743,402,700 | 0 |