| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 183.00 | 184.00 | 179.00 | 183.00 | 167,999,000 | 0 |
| 28-Dec-2022 | 179.00 | 183.00 | 174.00 | 183.00 | 130,751,100 | 0 |
| 27-Dec-2022 | 177.00 | 180.00 | 176.00 | 178.00 | 5,914,900 | 0 |
| 26-Dec-2022 | 182.00 | 185.00 | 172.00 | 177.00 | 252,607,000 | 0 |
| 23-Dec-2022 | 190.00 | 191.00 | 181.00 | 182.00 | 137,212,100 | 0 |
| 22-Dec-2022 | 181.00 | 190.00 | 179.00 | 189.00 | 254,119,500 | 0 |
| 21-Dec-2022 | 179.00 | 182.00 | 175.00 | 180.00 | 216,620,100 | 0 |
| 20-Dec-2022 | 182.00 | 183.00 | 170.00 | 176.00 | 366,241,600 | 0 |
| 19-Dec-2022 | 189.00 | 192.00 | 181.00 | 182.00 | 208,109,400 | 0 |
| 16-Dec-2022 | 184.00 | 192.00 | 184.00 | 189.00 | 320,201,500 | 0 |
| 15-Dec-2022 | 186.00 | 190.00 | 181.00 | 184.00 | 299,836,000 | 0 |
| 14-Dec-2022 | 196.00 | 196.00 | 184.00 | 185.00 | 270,833,500 | 0 |
| 13-Dec-2022 | 187.00 | 196.00 | 184.00 | 195.00 | 292,286,700 | 0 |
| 12-Dec-2022 | 190.00 | 195.00 | 185.00 | 185.00 | 301,702,700 | 0 |
| 09-Dec-2022 | 179.00 | 191.00 | 178.00 | 186.00 | 316,937,500 | 0 |
| 08-Dec-2022 | 176.00 | 179.00 | 169.00 | 179.00 | 342,238,600 | 0 |
| 07-Dec-2022 | 171.00 | 178.00 | 169.00 | 178.00 | 277,608,100 | 0 |
| 06-Dec-2022 | 173.00 | 176.00 | 171.00 | 171.00 | 264,419,400 | 0 |
| 05-Dec-2022 | 162.00 | 174.00 | 161.00 | 173.00 | 280,778,800 | 0 |
| 02-Dec-2022 | 157.00 | 162.00 | 157.00 | 161.00 | 270,076,000 | 0 |
| 01-Dec-2022 | 156.00 | 160.00 | 155.00 | 157.00 | 252,474,600 | 0 |
| 30-Nov-2022 | 155.00 | 159.00 | 153.00 | 156.00 | 273,932,900 | 0 |
| 29-Nov-2022 | 161.00 | 161.00 | 152.00 | 155.00 | 290,757,000 | 0 |
| 28-Nov-2022 | 164.00 | 167.00 | 155.00 | 159.00 | 264,850,400 | 0 |
| 25-Nov-2022 | 162.00 | 164.00 | 159.00 | 164.00 | 266,924,600 | 0 |
| 24-Nov-2022 | 159.00 | 163.00 | 159.00 | 162.00 | 269,193,400 | 0 |
| 23-Nov-2022 | 157.00 | 160.00 | 155.00 | 159.00 | 272,356,700 | 0 |
| 22-Nov-2022 | 156.00 | 157.00 | 155.00 | 156.00 | 256,232,700 | 0 |
| 21-Nov-2022 | 156.00 | 157.00 | 153.00 | 156.00 | 392,658,600 | 0 |
| 18-Nov-2022 | 160.00 | 160.00 | 151.00 | 155.00 | 328,717,500 | 0 |
| 17-Nov-2022 | 163.00 | 164.00 | 156.00 | 160.00 | 387,481,500 | 0 |
| 16-Nov-2022 | 168.00 | 170.00 | 162.00 | 163.00 | 322,489,500 | 0 |
| 15-Nov-2022 | 165.00 | 169.00 | 164.00 | 167.00 | 294,713,500 | 0 |
| 14-Nov-2022 | 167.00 | 170.00 | 164.00 | 164.00 | 305,397,800 | 0 |
| 11-Nov-2022 | 170.00 | 171.00 | 162.00 | 165.00 | 266,510,800 | 0 |
| 10-Nov-2022 | 165.00 | 170.00 | 164.00 | 169.00 | 360,134,400 | 0 |
| 09-Nov-2022 | 157.00 | 166.00 | 155.00 | 164.00 | 349,385,900 | 0 |
| 08-Nov-2022 | 157.00 | 159.00 | 155.00 | 157.00 | 308,995,200 | 0 |
| 07-Nov-2022 | 155.00 | 158.00 | 153.00 | 157.00 | 343,505,600 | 0 |
| 04-Nov-2022 | 159.00 | 159.00 | 152.00 | 155.00 | 330,879,500 | 0 |
| 03-Nov-2022 | 155.00 | 158.00 | 154.00 | 158.00 | 338,551,100 | 0 |
| 02-Nov-2022 | 156.00 | 157.00 | 153.00 | 154.00 | 327,015,600 | 0 |
| 01-Nov-2022 | 154.00 | 156.00 | 152.00 | 155.00 | 357,142,100 | 0 |
| 31-Oct-2022 | 152.00 | 154.00 | 149.00 | 154.00 | 314,971,300 | 0 |
| 28-Oct-2022 | 158.00 | 160.00 | 151.00 | 151.00 | 352,229,600 | 0 |
| 27-Oct-2022 | 153.00 | 158.00 | 152.00 | 158.00 | 276,817,000 | 0 |
| 26-Oct-2022 | 164.00 | 165.00 | 153.00 | 153.00 | 340,855,900 | 0 |
| 25-Oct-2022 | 170.00 | 172.00 | 159.00 | 164.00 | 264,133,400 | 0 |
| 24-Oct-2022 | 168.00 | 173.00 | 168.00 | 170.00 | 271,352,300 | 0 |
| 21-Oct-2022 | 175.00 | 178.00 | 168.00 | 168.00 | 275,622,900 | 0 |
| 20-Oct-2022 | 171.00 | 175.00 | 169.00 | 175.00 | 255,781,300 | 0 |
| 19-Oct-2022 | 172.00 | 182.00 | 169.00 | 169.00 | 319,305,800 | 0 |
| 18-Oct-2022 | 172.00 | 175.00 | 166.00 | 171.00 | 356,015,600 | 0 |
| 17-Oct-2022 | 157.00 | 168.00 | 157.00 | 166.00 | 298,801,000 | 0 |
| 14-Oct-2022 | 156.00 | 161.00 | 156.00 | 159.00 | 296,850,600 | 0 |
| 13-Oct-2022 | 164.00 | 164.00 | 152.00 | 156.00 | 417,328,900 | 0 |
| 12-Oct-2022 | 175.00 | 176.00 | 163.00 | 163.00 | 345,962,800 | 0 |
| 11-Oct-2022 | 164.00 | 175.00 | 162.00 | 175.00 | 295,242,700 | 0 |
| 10-Oct-2022 | 176.00 | 176.00 | 164.00 | 164.00 | 314,159,500 | 0 |
| 07-Oct-2022 | 172.00 | 176.00 | 169.00 | 174.00 | 276,266,400 | 0 |
| 06-Oct-2022 | 165.00 | 173.00 | 163.00 | 172.00 | 280,145,100 | 0 |
| 05-Oct-2022 | 162.00 | 167.00 | 162.00 | 165.00 | 290,946,800 | 0 |
| 04-Oct-2022 | 157.00 | 164.00 | 157.00 | 161.00 | 293,209,400 | 0 |
| 03-Oct-2022 | 157.00 | 160.00 | 156.00 | 157.00 | 272,998,000 | 0 |
| 30-Sep-2022 | 158.00 | 158.00 | 150.00 | 157.00 | 287,888,200 | 0 |
| 29-Sep-2022 | 155.00 | 162.00 | 155.00 | 156.00 | 267,575,500 | 0 |
| 28-Sep-2022 | 160.00 | 162.00 | 155.00 | 155.00 | 268,635,000 | 0 |
| 27-Sep-2022 | 154.00 | 160.00 | 150.00 | 160.00 | 287,765,700 | 0 |
| 26-Sep-2022 | 154.00 | 157.00 | 149.00 | 154.00 | 310,435,300 | 0 |
| 23-Sep-2022 | 155.00 | 159.00 | 153.00 | 155.00 | 262,074,000 | 0 |
| 22-Sep-2022 | 150.00 | 155.00 | 148.00 | 155.00 | 280,285,300 | 0 |
| 21-Sep-2022 | 151.00 | 154.00 | 150.00 | 150.00 | 288,600,000 | 0 |
| 20-Sep-2022 | 154.00 | 159.00 | 148.00 | 150.00 | 342,554,600 | 0 |
| 19-Sep-2022 | 164.00 | 165.00 | 153.00 | 154.00 | 364,935,900 | 0 |
| 16-Sep-2022 | 160.00 | 165.00 | 159.00 | 164.00 | 324,002,700 | 0 |
| 15-Sep-2022 | 161.00 | 165.00 | 160.00 | 160.00 | 295,874,700 | 0 |
| 14-Sep-2022 | 163.00 | 164.00 | 158.00 | 161.00 | 203,267,400 | 0 |
| 13-Sep-2022 | 159.00 | 166.00 | 158.00 | 163.00 | 239,873,900 | 0 |
| 12-Sep-2022 | 159.00 | 163.00 | 159.00 | 159.00 | 206,795,900 | 0 |
| 09-Sep-2022 | 158.00 | 161.00 | 158.00 | 159.00 | 214,230,000 | 0 |
| 08-Sep-2022 | 162.00 | 162.00 | 151.00 | 158.00 | 302,851,500 | 0 |
| 07-Sep-2022 | 168.00 | 169.00 | 161.00 | 162.00 | 295,638,900 | 0 |
| 06-Sep-2022 | 167.00 | 170.00 | 166.00 | 168.00 | 251,779,100 | 0 |
| 05-Sep-2022 | 172.00 | 176.00 | 166.00 | 167.00 | 296,876,600 | 0 |
| 02-Sep-2022 | 170.00 | 174.00 | 169.00 | 172.00 | 294,368,700 | 0 |
| 01-Sep-2022 | 169.00 | 175.00 | 169.00 | 169.00 | 272,810,400 | 0 |
| 31-Aug-2022 | 168.00 | 173.00 | 167.00 | 169.00 | 283,365,300 | 0 |
| 30-Aug-2022 | 167.00 | 170.00 | 164.00 | 167.00 | 259,341,500 | 0 |
| 29-Aug-2022 | 168.00 | 169.00 | 164.00 | 166.00 | 173,068,900 | 0 |
| 26-Aug-2022 | 164.00 | 170.00 | 164.00 | 167.00 | 151,527,900 | 0 |
| 25-Aug-2022 | 162.00 | 167.00 | 162.00 | 165.00 | 235,867,400 | 0 |
| 24-Aug-2022 | 157.00 | 163.00 | 155.00 | 161.00 | 210,225,600 | 0 |
| 23-Aug-2022 | 158.00 | 159.00 | 153.00 | 157.00 | 160,250,600 | 0 |
| 22-Aug-2022 | 158.00 | 160.00 | 156.00 | 158.00 | 157,563,500 | 0 |
| 19-Aug-2022 | 153.00 | 158.00 | 152.00 | 157.00 | 193,951,200 | 0 |
| 18-Aug-2022 | 152.00 | 154.00 | 150.00 | 153.00 | 144,057,900 | 0 |
| 16-Aug-2022 | 151.00 | 155.00 | 150.00 | 152.00 | 156,360,500 | 0 |
| 15-Aug-2022 | 152.00 | 154.00 | 147.00 | 151.00 | 161,948,900 | 0 |
| 12-Aug-2022 | 152.00 | 154.00 | 151.00 | 152.00 | 145,602,000 | 0 |
| 11-Aug-2022 | 153.00 | 155.00 | 150.00 | 152.00 | 147,020,200 | 0 |