| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 143.00 | 145.00 | 140.00 | 142.00 | 2,750,200 | 0 |
| 28-Dec-2022 | 147.00 | 150.00 | 139.00 | 143.00 | 14,939,400 | 0 |
| 27-Dec-2022 | 153.00 | 154.00 | 145.00 | 146.00 | 8,657,800 | 0 |
| 26-Dec-2022 | 153.00 | 153.00 | 150.00 | 152.00 | 2,285,800 | 0 |
| 23-Dec-2022 | 153.00 | 154.00 | 151.00 | 151.00 | 1,165,300 | 0 |
| 22-Dec-2022 | 153.00 | 156.00 | 151.00 | 153.00 | 3,335,900 | 0 |
| 21-Dec-2022 | 153.00 | 156.00 | 152.00 | 153.00 | 3,154,700 | 0 |
| 20-Dec-2022 | 152.00 | 153.00 | 150.00 | 153.00 | 2,286,700 | 0 |
| 19-Dec-2022 | 151.00 | 155.00 | 150.00 | 152.00 | 1,709,200 | 0 |
| 16-Dec-2022 | 152.00 | 154.00 | 150.00 | 151.00 | 1,699,000 | 0 |
| 15-Dec-2022 | 153.00 | 153.00 | 149.00 | 152.00 | 2,124,800 | 0 |
| 14-Dec-2022 | 155.00 | 155.00 | 152.00 | 153.00 | 3,678,300 | 0 |
| 13-Dec-2022 | 154.00 | 156.00 | 153.00 | 155.00 | 3,286,100 | 0 |
| 12-Dec-2022 | 155.00 | 157.00 | 150.00 | 154.00 | 2,567,500 | 0 |
| 09-Dec-2022 | 153.00 | 160.00 | 153.00 | 156.00 | 8,484,700 | 0 |
| 08-Dec-2022 | 150.00 | 154.00 | 148.00 | 153.00 | 6,192,500 | 0 |
| 07-Dec-2022 | 154.00 | 154.00 | 148.00 | 150.00 | 10,612,500 | 0 |
| 06-Dec-2022 | 159.00 | 160.00 | 150.00 | 154.00 | 13,737,200 | 0 |
| 05-Dec-2022 | 169.00 | 169.00 | 159.00 | 159.00 | 11,728,100 | 0 |
| 02-Dec-2022 | 167.00 | 171.00 | 167.00 | 168.00 | 5,288,800 | 0 |
| 01-Dec-2022 | 167.00 | 169.00 | 166.00 | 167.00 | 4,288,200 | 0 |
| 30-Nov-2022 | 171.00 | 173.00 | 167.00 | 167.00 | 8,891,100 | 0 |
| 29-Nov-2022 | 167.00 | 171.00 | 165.00 | 171.00 | 20,083,100 | 0 |
| 28-Nov-2022 | 166.00 | 169.00 | 165.00 | 167.00 | 8,738,300 | 0 |
| 25-Nov-2022 | 169.00 | 171.00 | 166.00 | 166.00 | 16,674,800 | 0 |
| 24-Nov-2022 | 174.00 | 174.00 | 166.00 | 169.00 | 18,938,500 | 0 |
| 23-Nov-2022 | 174.00 | 178.00 | 171.00 | 173.00 | 16,576,800 | 0 |
| 22-Nov-2022 | 175.00 | 178.00 | 173.00 | 173.00 | 5,118,700 | 0 |
| 21-Nov-2022 | 172.00 | 175.00 | 171.00 | 175.00 | 6,199,200 | 0 |
| 18-Nov-2022 | 175.00 | 175.00 | 172.00 | 172.00 | 5,305,500 | 0 |
| 17-Nov-2022 | 171.00 | 178.00 | 171.00 | 173.00 | 20,036,300 | 0 |
| 16-Nov-2022 | 172.00 | 173.00 | 170.00 | 171.00 | 4,231,300 | 0 |
| 15-Nov-2022 | 171.00 | 174.00 | 170.00 | 172.00 | 6,425,000 | 0 |
| 14-Nov-2022 | 177.00 | 177.00 | 170.00 | 171.00 | 11,497,400 | 0 |
| 11-Nov-2022 | 174.00 | 179.00 | 173.00 | 175.00 | 7,096,900 | 0 |
| 10-Nov-2022 | 179.00 | 181.00 | 174.00 | 174.00 | 12,465,600 | 0 |
| 09-Nov-2022 | 181.00 | 183.00 | 179.00 | 179.00 | 9,526,200 | 0 |
| 08-Nov-2022 | 179.00 | 184.00 | 177.00 | 181.00 | 19,103,800 | 0 |
| 07-Nov-2022 | 181.00 | 183.00 | 178.00 | 179.00 | 18,424,500 | 0 |
| 04-Nov-2022 | 170.00 | 183.00 | 169.00 | 181.00 | 50,057,300 | 0 |
| 03-Nov-2022 | 170.00 | 172.00 | 165.00 | 170.00 | 20,706,600 | 0 |
| 02-Nov-2022 | 170.00 | 175.00 | 170.00 | 170.00 | 10,232,100 | 0 |
| 01-Nov-2022 | 185.00 | 185.00 | 168.00 | 170.00 | 21,160,200 | 0 |
| 31-Oct-2022 | 170.00 | 176.00 | 170.00 | 174.00 | 16,827,600 | 0 |
| 28-Oct-2022 | 179.00 | 180.00 | 170.00 | 170.00 | 55,851,400 | 0 |
| 27-Oct-2022 | 192.00 | 192.00 | 180.00 | 180.00 | 60,571,000 | 0 |
| 26-Oct-2022 | 190.00 | 194.00 | 188.00 | 190.00 | 23,602,200 | 0 |
| 25-Oct-2022 | 196.00 | 197.00 | 188.00 | 190.00 | 28,202,600 | 0 |
| 24-Oct-2022 | 198.00 | 200.00 | 191.00 | 194.00 | 39,163,500 | 0 |
| 21-Oct-2022 | 194.00 | 212.00 | 193.00 | 197.00 | 153,883,600 | 0 |
| 20-Oct-2022 | 190.00 | 196.00 | 187.00 | 193.00 | 57,810,400 | 0 |
| 19-Oct-2022 | 190.00 | 196.00 | 187.00 | 188.00 | 88,191,700 | 0 |
| 18-Oct-2022 | 185.00 | 194.00 | 185.00 | 189.00 | 101,937,200 | 0 |
| 17-Oct-2022 | 182.00 | 187.00 | 178.00 | 183.00 | 26,139,500 | 0 |
| 14-Oct-2022 | 191.00 | 192.00 | 182.00 | 182.00 | 30,912,900 | 0 |
| 13-Oct-2022 | 187.00 | 196.00 | 182.00 | 189.00 | 120,449,700 | 0 |
| 12-Oct-2022 | 178.00 | 193.00 | 176.00 | 186.00 | 172,381,500 | 0 |
| 11-Oct-2022 | 185.00 | 187.00 | 177.00 | 179.00 | 53,487,300 | 0 |
| 10-Oct-2022 | 187.00 | 190.00 | 180.00 | 184.00 | 76,266,900 | 0 |
| 07-Oct-2022 | 180.00 | 198.00 | 175.00 | 186.00 | 356,801,900 | 0 |
| 06-Oct-2022 | 177.00 | 182.00 | 173.00 | 176.00 | 42,094,100 | 0 |
| 05-Oct-2022 | 183.00 | 183.00 | 170.00 | 177.00 | 57,997,100 | 0 |
| 04-Oct-2022 | 191.00 | 193.00 | 176.00 | 176.00 | 107,345,600 | 0 |
| 03-Oct-2022 | 164.00 | 185.00 | 164.00 | 184.00 | 220,279,600 | 0 |
| 30-Sep-2022 | 149.00 | 182.00 | 149.00 | 164.00 | 364,302,100 | 0 |
| 29-Sep-2022 | 145.00 | 151.00 | 144.00 | 149.00 | 19,811,300 | 0 |
| 28-Sep-2022 | 146.00 | 148.00 | 143.00 | 145.00 | 6,013,400 | 0 |
| 27-Sep-2022 | 139.00 | 147.00 | 139.00 | 143.00 | 15,694,000 | 0 |
| 26-Sep-2022 | 147.00 | 152.00 | 144.00 | 144.00 | 16,120,000 | 0 |
| 23-Sep-2022 | 144.00 | 152.00 | 144.00 | 146.00 | 15,170,000 | 0 |
| 22-Sep-2022 | 142.00 | 147.00 | 142.00 | 144.00 | 6,431,600 | 0 |
| 21-Sep-2022 | 145.00 | 146.00 | 143.00 | 144.00 | 6,419,400 | 0 |
| 20-Sep-2022 | 143.00 | 146.00 | 143.00 | 145.00 | 7,279,100 | 0 |
| 19-Sep-2022 | 140.00 | 146.00 | 140.00 | 146.00 | 6,789,500 | 0 |
| 16-Sep-2022 | 142.00 | 144.00 | 142.00 | 142.00 | 2,713,000 | 0 |
| 15-Sep-2022 | 140.00 | 146.00 | 140.00 | 143.00 | 4,080,900 | 0 |
| 14-Sep-2022 | 145.00 | 148.00 | 143.00 | 146.00 | 5,594,300 | 0 |
| 13-Sep-2022 | 141.00 | 145.00 | 141.00 | 144.00 | 6,745,400 | 0 |
| 12-Sep-2022 | 140.00 | 146.00 | 140.00 | 143.00 | 3,020,000 | 0 |
| 09-Sep-2022 | 139.00 | 145.00 | 139.00 | 143.00 | 3,075,600 | 0 |
| 08-Sep-2022 | 135.00 | 143.00 | 135.00 | 143.00 | 3,952,100 | 0 |
| 07-Sep-2022 | 146.00 | 146.00 | 140.00 | 141.00 | 4,325,100 | 0 |
| 06-Sep-2022 | 143.00 | 145.00 | 143.00 | 145.00 | 1,883,200 | 0 |
| 05-Sep-2022 | 142.00 | 145.00 | 140.00 | 143.00 | 3,625,800 | 0 |
| 02-Sep-2022 | 150.00 | 150.00 | 143.00 | 143.00 | 3,419,000 | 0 |
| 01-Sep-2022 | 150.00 | 150.00 | 145.00 | 146.00 | 3,073,600 | 0 |
| 31-Aug-2022 | 151.00 | 151.00 | 144.00 | 147.00 | 13,477,900 | 0 |
| 30-Aug-2022 | 146.00 | 146.00 | 143.00 | 144.00 | 2,548,000 | 0 |
| 29-Aug-2022 | 141.00 | 146.00 | 140.00 | 143.00 | 3,790,500 | 0 |
| 26-Aug-2022 | 145.00 | 155.00 | 145.00 | 146.00 | 33,879,700 | 0 |
| 25-Aug-2022 | 156.00 | 156.00 | 154.00 | 155.00 | 2,212,400 | 0 |
| 24-Aug-2022 | 155.00 | 158.00 | 152.00 | 156.00 | 3,873,600 | 0 |
| 23-Aug-2022 | 158.00 | 158.00 | 154.00 | 155.00 | 6,902,000 | 0 |
| 22-Aug-2022 | 163.00 | 163.00 | 154.00 | 158.00 | 11,889,800 | 0 |
| 19-Aug-2022 | 157.00 | 159.00 | 154.00 | 158.00 | 9,444,800 | 0 |
| 18-Aug-2022 | 157.00 | 161.00 | 154.00 | 154.00 | 14,248,900 | 0 |
| 16-Aug-2022 | 152.00 | 162.00 | 150.00 | 157.00 | 43,007,700 | 0 |
| 15-Aug-2022 | 151.00 | 154.00 | 150.00 | 151.00 | 6,275,200 | 0 |
| 12-Aug-2022 | 152.00 | 155.00 | 150.00 | 151.00 | 7,457,200 | 0 |
| 11-Aug-2022 | 152.00 | 153.00 | 147.00 | 152.00 | 7,561,400 | 0 |