| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 192.00 | 193.00 | 187.00 | 188.00 | 475,000 | 0 |
| 30-Dec-2022 | 193.00 | 199.00 | 185.00 | 192.00 | 614,400 | 0 |
| 29-Dec-2022 | 198.00 | 199.00 | 190.00 | 193.00 | 392,300 | 0 |
| 28-Dec-2022 | 199.00 | 204.00 | 199.00 | 199.00 | 505,700 | 0 |
| 27-Dec-2022 | 206.00 | 206.00 | 194.00 | 199.00 | 1,531,700 | 0 |
| 26-Dec-2022 | 230.00 | 230.00 | 208.00 | 208.00 | 2,934,000 | 0 |
| 23-Dec-2022 | 210.00 | 222.00 | 210.00 | 222.00 | 4,880,800 | 0 |
| 22-Dec-2022 | 200.00 | 202.00 | 190.00 | 202.00 | 766,700 | 0 |
| 21-Dec-2022 | 168.00 | 184.00 | 168.00 | 184.00 | 752,500 | 0 |
| 20-Dec-2022 | 170.00 | 170.00 | 167.00 | 168.00 | 295,200 | 0 |
| 19-Dec-2022 | 167.00 | 172.00 | 167.00 | 170.00 | 148,500 | 0 |
| 16-Dec-2022 | 162.00 | 174.00 | 162.00 | 170.00 | 245,200 | 0 |
| 15-Dec-2022 | 165.00 | 176.00 | 165.00 | 171.00 | 280,800 | 0 |
| 14-Dec-2022 | 178.00 | 178.00 | 163.00 | 173.00 | 905,800 | 0 |
| 13-Dec-2022 | 174.00 | 176.00 | 174.00 | 175.00 | 281,500 | 0 |
| 12-Dec-2022 | 168.00 | 180.00 | 168.00 | 174.00 | 185,600 | 0 |
| 09-Dec-2022 | 173.00 | 181.00 | 173.00 | 177.00 | 300,800 | 0 |
| 08-Dec-2022 | 173.00 | 183.00 | 172.00 | 176.00 | 513,600 | 0 |
| 07-Dec-2022 | 188.00 | 188.00 | 174.00 | 183.00 | 1,535,500 | 0 |
| 06-Dec-2022 | 195.00 | 198.00 | 186.00 | 187.00 | 356,900 | 0 |
| 05-Dec-2022 | 198.00 | 198.00 | 185.00 | 195.00 | 325,900 | 0 |
| 02-Dec-2022 | 194.00 | 199.00 | 194.00 | 198.00 | 136,100 | 0 |
| 01-Dec-2022 | 198.00 | 200.00 | 194.00 | 194.00 | 416,400 | 0 |
| 30-Nov-2022 | 186.00 | 200.00 | 186.00 | 194.00 | 1,009,100 | 0 |
| 29-Nov-2022 | 204.00 | 208.00 | 195.00 | 195.00 | 1,282,000 | 0 |
| 28-Nov-2022 | 210.00 | 210.00 | 204.00 | 204.00 | 246,100 | 0 |
| 25-Nov-2022 | 210.00 | 212.00 | 208.00 | 208.00 | 160,700 | 0 |
| 24-Nov-2022 | 210.00 | 212.00 | 208.00 | 210.00 | 156,700 | 0 |
| 23-Nov-2022 | 210.00 | 216.00 | 208.00 | 208.00 | 490,800 | 0 |
| 22-Nov-2022 | 214.00 | 214.00 | 210.00 | 210.00 | 520,100 | 0 |
| 21-Nov-2022 | 212.00 | 214.00 | 212.00 | 214.00 | 310,000 | 0 |
| 18-Nov-2022 | 212.00 | 216.00 | 210.00 | 212.00 | 176,400 | 0 |
| 17-Nov-2022 | 214.00 | 216.00 | 210.00 | 210.00 | 290,300 | 0 |
| 16-Nov-2022 | 212.00 | 218.00 | 210.00 | 214.00 | 372,800 | 0 |
| 15-Nov-2022 | 210.00 | 216.00 | 208.00 | 212.00 | 287,300 | 0 |
| 14-Nov-2022 | 212.00 | 216.00 | 208.00 | 210.00 | 425,300 | 0 |
| 11-Nov-2022 | 212.00 | 218.00 | 212.00 | 212.00 | 652,600 | 0 |
| 10-Nov-2022 | 216.00 | 216.00 | 212.00 | 212.00 | 462,800 | 0 |
| 09-Nov-2022 | 208.00 | 220.00 | 208.00 | 216.00 | 264,500 | 0 |
| 08-Nov-2022 | 208.00 | 222.00 | 208.00 | 220.00 | 438,100 | 0 |
| 07-Nov-2022 | 214.00 | 224.00 | 214.00 | 220.00 | 278,800 | 0 |
| 04-Nov-2022 | 212.00 | 222.00 | 212.00 | 220.00 | 380,100 | 0 |
| 03-Nov-2022 | 214.00 | 222.00 | 214.00 | 220.00 | 265,400 | 0 |
| 02-Nov-2022 | 214.00 | 222.00 | 214.00 | 220.00 | 541,300 | 0 |
| 01-Nov-2022 | 214.00 | 222.00 | 214.00 | 220.00 | 399,600 | 0 |
| 31-Oct-2022 | 210.00 | 224.00 | 210.00 | 220.00 | 714,900 | 0 |
| 28-Oct-2022 | 210.00 | 230.00 | 210.00 | 220.00 | 1,899,200 | 0 |
| 27-Oct-2022 | 210.00 | 222.00 | 210.00 | 216.00 | 768,500 | 0 |
| 26-Oct-2022 | 212.00 | 224.00 | 212.00 | 218.00 | 1,725,800 | 0 |
| 25-Oct-2022 | 230.00 | 230.00 | 214.00 | 224.00 | 1,335,700 | 0 |
| 24-Oct-2022 | 234.00 | 246.00 | 220.00 | 230.00 | 4,808,800 | 0 |
| 21-Oct-2022 | 208.00 | 228.00 | 208.00 | 228.00 | 1,845,400 | 0 |
| 20-Oct-2022 | 210.00 | 212.00 | 200.00 | 208.00 | 1,119,100 | 0 |
| 19-Oct-2022 | 212.00 | 212.00 | 200.00 | 210.00 | 827,900 | 0 |
| 18-Oct-2022 | 216.00 | 216.00 | 200.00 | 206.00 | 904,800 | 0 |
| 17-Oct-2022 | 226.00 | 226.00 | 206.00 | 208.00 | 1,081,500 | 0 |
| 14-Oct-2022 | 230.00 | 230.00 | 214.00 | 216.00 | 273,800 | 0 |
| 13-Oct-2022 | 230.00 | 230.00 | 214.00 | 220.00 | 443,600 | 0 |
| 12-Oct-2022 | 230.00 | 232.00 | 210.00 | 220.00 | 1,063,200 | 0 |
| 11-Oct-2022 | 228.00 | 234.00 | 220.00 | 222.00 | 835,400 | 0 |
| 10-Oct-2022 | 230.00 | 238.00 | 218.00 | 228.00 | 977,100 | 0 |
| 07-Oct-2022 | 240.00 | 240.00 | 226.00 | 230.00 | 1,358,700 | 0 |
| 06-Oct-2022 | 236.00 | 240.00 | 230.00 | 232.00 | 953,700 | 0 |
| 05-Oct-2022 | 248.00 | 248.00 | 234.00 | 236.00 | 1,218,700 | 0 |
| 04-Oct-2022 | 228.00 | 246.00 | 224.00 | 240.00 | 3,552,700 | 0 |
| 03-Oct-2022 | 232.00 | 232.00 | 220.00 | 228.00 | 1,405,800 | 0 |
| 30-Sep-2022 | 226.00 | 244.00 | 224.00 | 230.00 | 3,284,900 | 0 |
| 29-Sep-2022 | 260.00 | 264.00 | 240.00 | 240.00 | 3,432,400 | 0 |
| 28-Sep-2022 | 252.00 | 266.00 | 252.00 | 258.00 | 1,531,900 | 0 |
| 27-Sep-2022 | 264.00 | 278.00 | 256.00 | 264.00 | 3,385,900 | 0 |
| 26-Sep-2022 | 264.00 | 290.00 | 254.00 | 262.00 | 5,984,800 | 0 |
| 23-Sep-2022 | 270.00 | 284.00 | 252.00 | 264.00 | 10,055,900 | 0 |
| 22-Sep-2022 | 248.00 | 264.00 | 240.00 | 264.00 | 7,844,500 | 0 |
| 21-Sep-2022 | 240.00 | 256.00 | 230.00 | 240.00 | 5,650,200 | 0 |
| 20-Sep-2022 | 246.00 | 270.00 | 246.00 | 246.00 | 9,693,100 | 0 |
| 19-Sep-2022 | 302.00 | 302.00 | 264.00 | 264.00 | 10,190,000 | 0 |
| 16-Sep-2022 | 258.00 | 282.00 | 258.00 | 282.00 | 14,941,700 | 0 |
| 15-Sep-2022 | 246.00 | 258.00 | 244.00 | 258.00 | 3,047,500 | 0 |
| 14-Sep-2022 | 216.00 | 236.00 | 216.00 | 236.00 | 2,498,900 | 0 |
| 13-Sep-2022 | 220.00 | 220.00 | 214.00 | 216.00 | 345,600 | 0 |
| 12-Sep-2022 | 218.00 | 220.00 | 214.00 | 218.00 | 553,300 | 0 |
| 09-Sep-2022 | 220.00 | 222.00 | 214.00 | 216.00 | 1,837,700 | 0 |
| 08-Sep-2022 | 204.00 | 224.00 | 204.00 | 218.00 | 884,400 | 0 |
| 07-Sep-2022 | 208.00 | 224.00 | 208.00 | 216.00 | 367,900 | 0 |
| 06-Sep-2022 | 206.00 | 228.00 | 206.00 | 222.00 | 599,900 | 0 |
| 05-Sep-2022 | 208.00 | 220.00 | 208.00 | 218.00 | 880,800 | 0 |
| 02-Sep-2022 | 204.00 | 226.00 | 204.00 | 220.00 | 598,800 | 0 |
| 01-Sep-2022 | 222.00 | 226.00 | 212.00 | 216.00 | 958,900 | 0 |
| 31-Aug-2022 | 210.00 | 226.00 | 210.00 | 222.00 | 845,000 | 0 |
| 30-Aug-2022 | 218.00 | 236.00 | 218.00 | 222.00 | 1,346,900 | 0 |
| 29-Aug-2022 | 222.00 | 236.00 | 222.00 | 232.00 | 1,054,400 | 0 |
| 26-Aug-2022 | 230.00 | 240.00 | 230.00 | 236.00 | 701,800 | 0 |
| 25-Aug-2022 | 230.00 | 246.00 | 230.00 | 238.00 | 443,500 | 0 |
| 24-Aug-2022 | 224.00 | 244.00 | 224.00 | 238.00 | 1,046,800 | 0 |
| 23-Aug-2022 | 244.00 | 244.00 | 234.00 | 238.00 | 1,300,400 | 0 |
| 22-Aug-2022 | 242.00 | 248.00 | 240.00 | 244.00 | 500,900 | 0 |
| 19-Aug-2022 | 246.00 | 248.00 | 242.00 | 244.00 | 445,000 | 0 |
| 18-Aug-2022 | 242.00 | 254.00 | 240.00 | 244.00 | 1,721,000 | 0 |
| 16-Aug-2022 | 244.00 | 246.00 | 240.00 | 242.00 | 967,900 | 0 |
| 15-Aug-2022 | 250.00 | 254.00 | 240.00 | 244.00 | 1,625,100 | 0 |