| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 106.00 | 108.00 | 105.00 | 107.00 | 2,967,400 | 0 |
| 28-Dec-2022 | 108.00 | 111.00 | 106.00 | 106.00 | 10,784,400 | 0 |
| 27-Dec-2022 | 107.00 | 108.00 | 106.00 | 107.00 | 1,811,800 | 0 |
| 26-Dec-2022 | 107.00 | 109.00 | 107.00 | 107.00 | 1,931,000 | 0 |
| 23-Dec-2022 | 107.00 | 110.00 | 106.00 | 107.00 | 4,047,600 | 0 |
| 22-Dec-2022 | 105.00 | 108.00 | 105.00 | 107.00 | 5,420,700 | 0 |
| 21-Dec-2022 | 108.00 | 109.00 | 104.00 | 105.00 | 7,940,600 | 0 |
| 20-Dec-2022 | 114.00 | 114.00 | 108.00 | 108.00 | 11,673,900 | 0 |
| 19-Dec-2022 | 114.00 | 115.00 | 111.00 | 112.00 | 3,661,500 | 0 |
| 16-Dec-2022 | 117.00 | 117.00 | 112.00 | 114.00 | 6,999,200 | 0 |
| 15-Dec-2022 | 121.00 | 121.00 | 113.00 | 116.00 | 12,225,600 | 0 |
| 14-Dec-2022 | 124.00 | 124.00 | 120.00 | 121.00 | 3,351,700 | 0 |
| 13-Dec-2022 | 122.00 | 124.00 | 121.00 | 124.00 | 4,019,200 | 0 |
| 12-Dec-2022 | 123.00 | 123.00 | 120.00 | 121.00 | 5,568,300 | 0 |
| 09-Dec-2022 | 124.00 | 124.00 | 122.00 | 123.00 | 2,484,600 | 0 |
| 08-Dec-2022 | 122.00 | 124.00 | 122.00 | 123.00 | 4,071,200 | 0 |
| 07-Dec-2022 | 125.00 | 126.00 | 122.00 | 122.00 | 6,271,700 | 0 |
| 06-Dec-2022 | 127.00 | 127.00 | 122.00 | 123.00 | 10,495,300 | 0 |
| 05-Dec-2022 | 128.00 | 129.00 | 126.00 | 127.00 | 12,020,500 | 0 |
| 02-Dec-2022 | 131.00 | 131.00 | 128.00 | 128.00 | 8,674,800 | 0 |
| 01-Dec-2022 | 134.00 | 135.00 | 130.00 | 131.00 | 12,102,100 | 0 |
| 30-Nov-2022 | 133.00 | 137.00 | 132.00 | 133.00 | 25,552,200 | 0 |
| 29-Nov-2022 | 134.00 | 134.00 | 132.00 | 133.00 | 6,729,900 | 0 |
| 28-Nov-2022 | 134.00 | 136.00 | 133.00 | 134.00 | 5,162,500 | 0 |
| 25-Nov-2022 | 135.00 | 136.00 | 133.00 | 134.00 | 6,314,700 | 0 |
| 24-Nov-2022 | 137.00 | 138.00 | 134.00 | 135.00 | 7,414,900 | 0 |
| 23-Nov-2022 | 133.00 | 138.00 | 133.00 | 135.00 | 30,074,500 | 0 |
| 22-Nov-2022 | 133.00 | 135.00 | 133.00 | 133.00 | 6,188,600 | 0 |
| 21-Nov-2022 | 134.00 | 136.00 | 133.00 | 133.00 | 5,276,300 | 0 |
| 18-Nov-2022 | 134.00 | 135.00 | 133.00 | 133.00 | 4,195,400 | 0 |
| 17-Nov-2022 | 135.00 | 138.00 | 133.00 | 134.00 | 12,712,500 | 0 |
| 16-Nov-2022 | 137.00 | 138.00 | 134.00 | 135.00 | 8,503,700 | 0 |
| 15-Nov-2022 | 139.00 | 140.00 | 135.00 | 137.00 | 28,592,200 | 0 |
| 14-Nov-2022 | 135.00 | 137.00 | 135.00 | 136.00 | 10,895,600 | 0 |
| 11-Nov-2022 | 137.00 | 139.00 | 134.00 | 135.00 | 32,403,600 | 0 |
| 10-Nov-2022 | 135.00 | 138.00 | 132.00 | 135.00 | 40,857,900 | 0 |
| 09-Nov-2022 | 133.00 | 135.00 | 132.00 | 134.00 | 10,736,100 | 0 |
| 08-Nov-2022 | 133.00 | 134.00 | 132.00 | 132.00 | 7,771,200 | 0 |
| 07-Nov-2022 | 133.00 | 136.00 | 131.00 | 132.00 | 34,455,800 | 0 |
| 04-Nov-2022 | 133.00 | 133.00 | 130.00 | 132.00 | 10,000,300 | 0 |
| 03-Nov-2022 | 135.00 | 135.00 | 131.00 | 133.00 | 9,566,900 | 0 |
| 02-Nov-2022 | 133.00 | 137.00 | 131.00 | 135.00 | 26,016,500 | 0 |
| 01-Nov-2022 | 137.00 | 138.00 | 131.00 | 132.00 | 21,246,800 | 0 |
| 31-Oct-2022 | 131.00 | 136.00 | 131.00 | 135.00 | 16,857,400 | 0 |
| 28-Oct-2022 | 130.00 | 140.00 | 130.00 | 131.00 | 38,057,300 | 0 |
| 27-Oct-2022 | 137.00 | 142.00 | 137.00 | 138.00 | 20,180,800 | 0 |
| 26-Oct-2022 | 148.00 | 149.00 | 137.00 | 140.00 | 75,769,100 | 0 |
| 25-Oct-2022 | 134.00 | 149.00 | 133.00 | 147.00 | 216,578,500 | 0 |
| 24-Oct-2022 | 133.00 | 135.00 | 130.00 | 133.00 | 21,494,200 | 0 |
| 21-Oct-2022 | 129.00 | 137.00 | 128.00 | 130.00 | 31,316,200 | 0 |
| 20-Oct-2022 | 131.00 | 133.00 | 126.00 | 128.00 | 17,604,700 | 0 |
| 19-Oct-2022 | 131.00 | 138.00 | 131.00 | 131.00 | 55,561,300 | 0 |
| 18-Oct-2022 | 124.00 | 132.00 | 124.00 | 130.00 | 16,565,700 | 0 |
| 17-Oct-2022 | 126.00 | 130.00 | 123.00 | 124.00 | 5,858,700 | 0 |
| 14-Oct-2022 | 130.00 | 133.00 | 128.00 | 128.00 | 7,086,000 | 0 |
| 13-Oct-2022 | 130.00 | 135.00 | 129.00 | 130.00 | 22,183,700 | 0 |
| 12-Oct-2022 | 128.00 | 134.00 | 126.00 | 130.00 | 25,726,600 | 0 |
| 11-Oct-2022 | 128.00 | 129.00 | 125.00 | 126.00 | 6,610,300 | 0 |
| 10-Oct-2022 | 123.00 | 131.00 | 122.00 | 125.00 | 19,082,400 | 0 |
| 07-Oct-2022 | 128.00 | 128.00 | 123.00 | 123.00 | 8,105,000 | 0 |
| 06-Oct-2022 | 126.00 | 127.00 | 124.00 | 126.00 | 4,196,800 | 0 |
| 05-Oct-2022 | 128.00 | 131.00 | 123.00 | 125.00 | 9,864,000 | 0 |
| 04-Oct-2022 | 123.00 | 131.00 | 123.00 | 128.00 | 14,832,800 | 0 |
| 03-Oct-2022 | 124.00 | 124.00 | 122.00 | 123.00 | 3,317,500 | 0 |
| 30-Sep-2022 | 125.00 | 129.00 | 120.00 | 124.00 | 14,989,100 | 0 |
| 29-Sep-2022 | 126.00 | 129.00 | 123.00 | 124.00 | 9,125,800 | 0 |
| 28-Sep-2022 | 127.00 | 129.00 | 126.00 | 126.00 | 4,542,100 | 0 |
| 27-Sep-2022 | 127.00 | 130.00 | 125.00 | 127.00 | 8,828,100 | 0 |
| 26-Sep-2022 | 131.00 | 132.00 | 125.00 | 127.00 | 14,015,100 | 0 |
| 23-Sep-2022 | 130.00 | 137.00 | 128.00 | 131.00 | 29,183,400 | 0 |
| 22-Sep-2022 | 133.00 | 133.00 | 128.00 | 130.00 | 12,208,300 | 0 |
| 21-Sep-2022 | 134.00 | 135.00 | 130.00 | 133.00 | 10,227,900 | 0 |
| 20-Sep-2022 | 135.00 | 137.00 | 134.00 | 134.00 | 7,601,300 | 0 |
| 19-Sep-2022 | 136.00 | 140.00 | 134.00 | 135.00 | 26,382,800 | 0 |
| 16-Sep-2022 | 139.00 | 139.00 | 135.00 | 136.00 | 6,648,500 | 0 |
| 15-Sep-2022 | 137.00 | 140.00 | 137.00 | 138.00 | 7,644,400 | 0 |
| 14-Sep-2022 | 138.00 | 139.00 | 136.00 | 137.00 | 6,242,700 | 0 |
| 13-Sep-2022 | 138.00 | 143.00 | 137.00 | 139.00 | 19,610,200 | 0 |
| 12-Sep-2022 | 137.00 | 138.00 | 136.00 | 138.00 | 6,027,300 | 0 |
| 09-Sep-2022 | 138.00 | 138.00 | 135.00 | 137.00 | 6,456,900 | 0 |
| 08-Sep-2022 | 136.00 | 143.00 | 135.00 | 137.00 | 34,048,500 | 0 |
| 07-Sep-2022 | 136.00 | 136.00 | 134.00 | 135.00 | 12,423,300 | 0 |
| 06-Sep-2022 | 139.00 | 139.00 | 135.00 | 135.00 | 12,699,000 | 0 |
| 05-Sep-2022 | 138.00 | 142.00 | 136.00 | 138.00 | 20,921,100 | 0 |
| 02-Sep-2022 | 135.00 | 141.00 | 134.00 | 138.00 | 21,266,200 | 0 |
| 01-Sep-2022 | 136.00 | 137.00 | 134.00 | 135.00 | 6,299,100 | 0 |
| 31-Aug-2022 | 137.00 | 139.00 | 135.00 | 136.00 | 16,099,100 | 0 |
| 30-Aug-2022 | 135.00 | 138.00 | 135.00 | 137.00 | 10,430,800 | 0 |
| 29-Aug-2022 | 139.00 | 139.00 | 131.00 | 135.00 | 22,959,900 | 0 |
| 26-Aug-2022 | 147.00 | 149.00 | 139.00 | 140.00 | 42,122,100 | 0 |
| 25-Aug-2022 | 147.00 | 156.00 | 146.00 | 147.00 | 99,454,100 | 0 |
| 24-Aug-2022 | 144.00 | 152.00 | 142.00 | 146.00 | 84,190,100 | 0 |
| 23-Aug-2022 | 135.00 | 142.00 | 133.00 | 142.00 | 21,599,500 | 0 |
| 22-Aug-2022 | 136.00 | 140.00 | 133.00 | 135.00 | 7,491,300 | 0 |
| 19-Aug-2022 | 140.00 | 140.00 | 137.00 | 137.00 | 10,399,000 | 0 |
| 18-Aug-2022 | 141.00 | 141.00 | 139.00 | 140.00 | 5,201,500 | 0 |
| 16-Aug-2022 | 141.00 | 143.00 | 141.00 | 141.00 | 8,042,500 | 0 |
| 15-Aug-2022 | 143.00 | 146.00 | 140.00 | 141.00 | 8,518,100 | 0 |
| 12-Aug-2022 | 139.00 | 142.00 | 139.00 | 142.00 | 7,383,100 | 0 |
| 11-Aug-2022 | 139.00 | 140.00 | 136.00 | 139.00 | 4,943,800 | 0 |