| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 166.00 | 166.00 | 161.00 | 161.00 | 290,512,000 | 0 |
| 29-Dec-2022 | 164.00 | 166.00 | 161.00 | 164.00 | 466,197,700 | 0 |
| 28-Dec-2022 | 168.00 | 169.00 | 163.00 | 164.00 | 396,591,000 | 0 |
| 27-Dec-2022 | 170.00 | 171.00 | 168.00 | 168.00 | 290,435,000 | 0 |
| 26-Dec-2022 | 171.00 | 173.00 | 168.00 | 169.00 | 344,982,000 | 0 |
| 23-Dec-2022 | 168.00 | 173.00 | 166.00 | 171.00 | 486,744,000 | 0 |
| 22-Dec-2022 | 166.00 | 169.00 | 166.00 | 168.00 | 320,005,500 | 0 |
| 21-Dec-2022 | 164.00 | 167.00 | 162.00 | 166.00 | 420,944,500 | 0 |
| 20-Dec-2022 | 167.00 | 171.00 | 164.00 | 164.00 | 681,604,300 | 0 |
| 19-Dec-2022 | 170.00 | 172.00 | 167.00 | 167.00 | 511,559,900 | 0 |
| 16-Dec-2022 | 174.00 | 174.00 | 170.00 | 172.00 | 347,291,500 | 0 |
| 15-Dec-2022 | 175.00 | 176.00 | 173.00 | 174.00 | 439,015,400 | 0 |
| 14-Dec-2022 | 176.00 | 178.00 | 172.00 | 175.00 | 482,737,200 | 0 |
| 13-Dec-2022 | 175.00 | 179.00 | 174.00 | 175.00 | 803,136,600 | 0 |
| 12-Dec-2022 | 172.00 | 177.00 | 169.00 | 176.00 | 733,669,900 | 0 |
| 09-Dec-2022 | 174.00 | 177.00 | 171.00 | 172.00 | 934,468,600 | 0 |
| 08-Dec-2022 | 171.00 | 174.00 | 163.00 | 173.00 | 1,438,165,500 | 0 |
| 07-Dec-2022 | 172.00 | 175.00 | 171.00 | 171.00 | 745,175,400 | 0 |
| 06-Dec-2022 | 171.00 | 175.00 | 167.00 | 171.00 | 1,598,733,600 | 0 |
| 05-Dec-2022 | 182.00 | 182.00 | 170.00 | 171.00 | 2,515,627,000 | 0 |
| 02-Dec-2022 | 184.00 | 185.00 | 181.00 | 181.00 | 776,091,800 | 0 |
| 01-Dec-2022 | 185.00 | 186.00 | 182.00 | 184.00 | 987,060,400 | 0 |
| 30-Nov-2022 | 186.00 | 187.00 | 181.00 | 182.00 | 2,617,202,600 | 0 |
| 29-Nov-2022 | 179.00 | 185.00 | 178.00 | 185.00 | 1,524,747,600 | 0 |
| 28-Nov-2022 | 179.00 | 184.00 | 173.00 | 179.00 | 2,994,933,600 | 0 |
| 25-Nov-2022 | 189.00 | 192.00 | 184.00 | 185.00 | 1,544,548,200 | 0 |
| 24-Nov-2022 | 195.00 | 198.00 | 186.00 | 189.00 | 2,426,172,200 | 0 |
| 23-Nov-2022 | 188.00 | 195.00 | 188.00 | 195.00 | 2,541,337,500 | 0 |
| 22-Nov-2022 | 188.00 | 191.00 | 184.00 | 188.00 | 2,383,466,900 | 0 |
| 21-Nov-2022 | 183.00 | 187.00 | 179.00 | 186.00 | 1,851,155,100 | 0 |
| 18-Nov-2022 | 176.00 | 181.00 | 174.00 | 181.00 | 1,640,297,400 | 0 |
| 17-Nov-2022 | 175.00 | 178.00 | 172.00 | 175.00 | 1,228,597,500 | 0 |
| 16-Nov-2022 | 180.00 | 181.00 | 174.00 | 176.00 | 1,641,878,900 | 0 |
| 15-Nov-2022 | 181.00 | 183.00 | 174.00 | 176.00 | 2,368,807,100 | 0 |
| 14-Nov-2022 | 183.00 | 188.00 | 179.00 | 180.00 | 1,413,241,800 | 0 |
| 11-Nov-2022 | 192.00 | 194.00 | 184.00 | 185.00 | 2,906,017,700 | 0 |
| 10-Nov-2022 | 183.00 | 188.00 | 179.00 | 187.00 | 2,325,159,900 | 0 |
| 09-Nov-2022 | 185.00 | 190.00 | 183.00 | 185.00 | 2,322,746,700 | 0 |
| 08-Nov-2022 | 180.00 | 186.00 | 168.00 | 185.00 | 2,163,724,500 | 0 |
| 07-Nov-2022 | 175.00 | 181.00 | 168.00 | 178.00 | 3,094,215,800 | 0 |
| 04-Nov-2022 | 180.00 | 180.00 | 169.00 | 173.00 | 3,628,004,600 | 0 |
| 03-Nov-2022 | 191.00 | 191.00 | 178.00 | 180.00 | 2,424,630,100 | 0 |
| 02-Nov-2022 | 185.00 | 185.00 | 176.00 | 181.00 | 2,467,728,200 | 0 |
| 01-Nov-2022 | 186.00 | 188.00 | 180.00 | 183.00 | 3,356,661,900 | 0 |
| 31-Oct-2022 | 185.00 | 192.00 | 183.00 | 189.00 | 3,392,895,100 | 0 |
| 28-Oct-2022 | 190.00 | 191.00 | 181.00 | 182.00 | 2,798,451,400 | 0 |
| 27-Oct-2022 | 189.00 | 192.00 | 186.00 | 189.00 | 1,977,603,900 | 0 |
| 26-Oct-2022 | 190.00 | 194.00 | 186.00 | 188.00 | 2,344,364,300 | 0 |
| 25-Oct-2022 | 190.00 | 194.00 | 185.00 | 189.00 | 4,465,449,000 | 0 |
| 24-Oct-2022 | 183.00 | 190.00 | 175.00 | 189.00 | 3,069,909,200 | 0 |
| 21-Oct-2022 | 185.00 | 185.00 | 176.00 | 182.00 | 3,010,782,100 | 0 |
| 20-Oct-2022 | 167.00 | 181.00 | 167.00 | 178.00 | 4,594,797,600 | 0 |
| 19-Oct-2022 | 168.00 | 171.00 | 166.00 | 167.00 | 1,390,094,500 | 0 |
| 18-Oct-2022 | 166.00 | 172.00 | 162.00 | 168.00 | 3,629,227,400 | 0 |
| 17-Oct-2022 | 162.00 | 164.00 | 151.00 | 163.00 | 5,110,135,800 | 0 |
| 14-Oct-2022 | 172.00 | 175.00 | 160.00 | 162.00 | 2,755,513,200 | 0 |
| 13-Oct-2022 | 174.00 | 177.00 | 164.00 | 169.00 | 3,413,939,100 | 0 |
| 12-Oct-2022 | 174.00 | 174.00 | 156.00 | 170.00 | 6,106,660,500 | 0 |
| 11-Oct-2022 | 177.00 | 187.00 | 164.00 | 164.00 | 9,200,015,600 | 0 |
| 10-Oct-2022 | 196.00 | 199.00 | 173.00 | 176.00 | 7,681,959,900 | 0 |
| 07-Oct-2022 | 172.00 | 186.00 | 167.00 | 186.00 | 7,205,805,100 | 0 |
| 06-Oct-2022 | 166.00 | 171.00 | 162.00 | 163.00 | 2,867,449,800 | 0 |
| 05-Oct-2022 | 155.00 | 167.00 | 155.00 | 165.00 | 5,433,969,900 | 0 |
| 04-Oct-2022 | 145.00 | 153.00 | 145.00 | 153.00 | 4,892,845,300 | 0 |
| 03-Oct-2022 | 136.00 | 142.00 | 135.00 | 142.00 | 3,163,646,700 | 0 |
| 30-Sep-2022 | 133.00 | 138.00 | 127.00 | 137.00 | 3,075,737,400 | 0 |
| 29-Sep-2022 | 133.00 | 141.00 | 131.00 | 133.00 | 4,338,721,400 | 0 |
| 28-Sep-2022 | 137.00 | 141.00 | 132.00 | 132.00 | 3,477,229,200 | 0 |
| 27-Sep-2022 | 128.00 | 142.00 | 128.00 | 140.00 | 6,410,499,300 | 0 |
| 26-Sep-2022 | 137.00 | 145.00 | 137.00 | 137.00 | 2,289,566,900 | 0 |
| 23-Sep-2022 | 147.00 | 156.00 | 147.00 | 147.00 | 3,881,387,100 | 0 |
| 22-Sep-2022 | 147.00 | 158.00 | 147.00 | 157.00 | 8,489,351,000 | 0 |
| 21-Sep-2022 | 168.00 | 170.00 | 157.00 | 157.00 | 6,718,705,100 | 0 |
| 20-Sep-2022 | 170.00 | 174.00 | 157.00 | 168.00 | 8,102,695,400 | 0 |
| 19-Sep-2022 | 181.00 | 184.00 | 168.00 | 168.00 | 6,995,016,000 | 0 |
| 16-Sep-2022 | 189.00 | 192.00 | 177.00 | 180.00 | 9,338,324,700 | 0 |
| 15-Sep-2022 | 198.00 | 199.00 | 189.00 | 190.00 | 3,672,223,000 | 0 |
| 14-Sep-2022 | 216.00 | 220.00 | 192.00 | 196.00 | 5,601,498,300 | 0 |
| 13-Sep-2022 | 210.00 | 214.00 | 200.00 | 204.00 | 7,024,175,200 | 0 |
| 12-Sep-2022 | 193.00 | 212.00 | 190.00 | 210.00 | 7,022,115,400 | 0 |
| 09-Sep-2022 | 198.00 | 200.00 | 186.00 | 192.00 | 8,157,055,400 | 0 |
| 08-Sep-2022 | 208.00 | 208.00 | 195.00 | 200.00 | 6,328,718,900 | 0 |
| 07-Sep-2022 | 220.00 | 220.00 | 202.00 | 208.00 | 7,298,178,100 | 0 |
| 06-Sep-2022 | 246.00 | 246.00 | 198.00 | 216.00 | 9,005,487,200 | 0 |
| 05-Sep-2022 | 178.00 | 198.00 | 177.00 | 197.00 | 8,709,181,400 | 0 |
| 02-Sep-2022 | 170.00 | 190.00 | 170.00 | 178.00 | 9,834,723,500 | 0 |
| 01-Sep-2022 | 180.00 | 180.00 | 166.00 | 169.00 | 6,037,974,000 | 0 |
| 31-Aug-2022 | 158.00 | 168.00 | 152.00 | 168.00 | 5,306,068,700 | 0 |
| 30-Aug-2022 | 171.00 | 173.00 | 159.00 | 160.00 | 9,050,461,300 | 0 |
| 29-Aug-2022 | 168.00 | 177.00 | 166.00 | 170.00 | 5,330,211,700 | 0 |
| 26-Aug-2022 | 184.00 | 184.00 | 163.00 | 171.00 | 7,378,920,800 | 0 |
| 25-Aug-2022 | 149.00 | 178.00 | 149.00 | 174.00 | 9,289,230,200 | 0 |
| 24-Aug-2022 | 150.00 | 150.00 | 142.00 | 149.00 | 4,003,391,200 | 0 |
| 23-Aug-2022 | 137.00 | 146.00 | 137.00 | 145.00 | 4,282,256,400 | 0 |
| 22-Aug-2022 | 139.00 | 140.00 | 133.00 | 137.00 | 1,750,984,300 | 0 |
| 19-Aug-2022 | 144.00 | 148.00 | 134.00 | 138.00 | 5,556,009,300 | 0 |
| 18-Aug-2022 | 136.00 | 147.00 | 135.00 | 143.00 | 5,202,821,900 | 0 |
| 16-Aug-2022 | 123.00 | 137.00 | 123.00 | 135.00 | 3,119,258,900 | 0 |
| 15-Aug-2022 | 124.00 | 134.00 | 124.00 | 131.00 | 3,136,123,600 | 0 |
| 12-Aug-2022 | 155.00 | 173.00 | 133.00 | 133.00 | 5,842,002,100 | 0 |