| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 168.00 | 171.00 | 166.00 | 171.00 | 2,520,100 | 0 |
| 29-Dec-2022 | 167.00 | 168.00 | 166.00 | 168.00 | 3,632,100 | 0 |
| 28-Dec-2022 | 168.00 | 169.00 | 167.00 | 167.00 | 1,603,600 | 0 |
| 27-Dec-2022 | 170.00 | 170.00 | 166.00 | 168.00 | 1,860,000 | 0 |
| 26-Dec-2022 | 166.00 | 167.00 | 165.00 | 166.00 | 3,245,500 | 0 |
| 23-Dec-2022 | 167.00 | 169.00 | 165.00 | 166.00 | 6,444,100 | 0 |
| 22-Dec-2022 | 169.00 | 169.00 | 167.00 | 167.00 | 1,205,500 | 0 |
| 21-Dec-2022 | 170.00 | 170.00 | 166.00 | 169.00 | 4,407,200 | 0 |
| 20-Dec-2022 | 169.00 | 170.00 | 168.00 | 170.00 | 2,235,500 | 0 |
| 19-Dec-2022 | 170.00 | 170.00 | 168.00 | 169.00 | 4,752,700 | 0 |
| 16-Dec-2022 | 170.00 | 170.00 | 169.00 | 170.00 | 2,666,900 | 0 |
| 15-Dec-2022 | 170.00 | 170.00 | 168.00 | 170.00 | 1,387,400 | 0 |
| 14-Dec-2022 | 169.00 | 170.00 | 168.00 | 170.00 | 2,055,300 | 0 |
| 13-Dec-2022 | 170.00 | 170.00 | 168.00 | 170.00 | 2,751,300 | 0 |
| 12-Dec-2022 | 171.00 | 173.00 | 168.00 | 170.00 | 3,573,400 | 0 |
| 09-Dec-2022 | 170.00 | 170.00 | 168.00 | 170.00 | 4,986,400 | 0 |
| 08-Dec-2022 | 171.00 | 171.00 | 166.00 | 170.00 | 7,713,400 | 0 |
| 07-Dec-2022 | 170.00 | 171.00 | 167.00 | 170.00 | 6,674,600 | 0 |
| 06-Dec-2022 | 173.00 | 173.00 | 168.00 | 169.00 | 8,976,700 | 0 |
| 05-Dec-2022 | 175.00 | 175.00 | 171.00 | 172.00 | 10,594,100 | 0 |
| 02-Dec-2022 | 177.00 | 178.00 | 174.00 | 175.00 | 8,258,100 | 0 |
| 01-Dec-2022 | 188.00 | 190.00 | 174.00 | 177.00 | 32,073,300 | 0 |
| 30-Nov-2022 | 181.00 | 182.00 | 177.00 | 178.00 | 14,476,700 | 0 |
| 29-Nov-2022 | 180.00 | 182.00 | 177.00 | 181.00 | 6,125,800 | 0 |
| 28-Nov-2022 | 182.00 | 183.00 | 177.00 | 181.00 | 9,798,500 | 0 |
| 25-Nov-2022 | 183.00 | 185.00 | 180.00 | 182.00 | 7,693,800 | 0 |
| 24-Nov-2022 | 177.00 | 185.00 | 176.00 | 183.00 | 29,872,800 | 0 |
| 23-Nov-2022 | 177.00 | 179.00 | 175.00 | 177.00 | 8,556,200 | 0 |
| 22-Nov-2022 | 176.00 | 177.00 | 173.00 | 177.00 | 5,026,000 | 0 |
| 21-Nov-2022 | 176.00 | 177.00 | 174.00 | 176.00 | 3,411,800 | 0 |
| 18-Nov-2022 | 176.00 | 176.00 | 174.00 | 176.00 | 5,181,000 | 0 |
| 17-Nov-2022 | 175.00 | 176.00 | 173.00 | 176.00 | 2,847,800 | 0 |
| 16-Nov-2022 | 177.00 | 177.00 | 174.00 | 175.00 | 4,021,600 | 0 |
| 15-Nov-2022 | 177.00 | 180.00 | 175.00 | 177.00 | 10,834,600 | 0 |
| 14-Nov-2022 | 178.00 | 178.00 | 176.00 | 177.00 | 4,757,800 | 0 |
| 11-Nov-2022 | 176.00 | 177.00 | 172.00 | 177.00 | 5,194,800 | 0 |
| 10-Nov-2022 | 175.00 | 176.00 | 172.00 | 175.00 | 4,983,600 | 0 |
| 09-Nov-2022 | 175.00 | 177.00 | 171.00 | 175.00 | 7,914,800 | 0 |
| 08-Nov-2022 | 171.00 | 175.00 | 171.00 | 175.00 | 4,573,800 | 0 |
| 07-Nov-2022 | 177.00 | 178.00 | 170.00 | 172.00 | 14,869,700 | 0 |
| 04-Nov-2022 | 181.00 | 182.00 | 172.00 | 176.00 | 13,890,700 | 0 |
| 03-Nov-2022 | 180.00 | 182.00 | 180.00 | 181.00 | 3,623,800 | 0 |
| 02-Nov-2022 | 187.00 | 190.00 | 180.00 | 183.00 | 9,736,900 | 0 |
| 01-Nov-2022 | 185.00 | 192.00 | 183.00 | 186.00 | 21,620,300 | 0 |
| 31-Oct-2022 | 188.00 | 190.00 | 185.00 | 185.00 | 15,576,700 | 0 |
| 28-Oct-2022 | 183.00 | 189.00 | 181.00 | 188.00 | 28,829,700 | 0 |
| 27-Oct-2022 | 181.00 | 183.00 | 178.00 | 181.00 | 10,524,600 | 0 |
| 26-Oct-2022 | 188.00 | 194.00 | 182.00 | 182.00 | 28,424,900 | 0 |
| 25-Oct-2022 | 183.00 | 188.00 | 180.00 | 187.00 | 23,363,600 | 0 |
| 24-Oct-2022 | 181.00 | 183.00 | 177.00 | 182.00 | 16,008,000 | 0 |
| 21-Oct-2022 | 180.00 | 182.00 | 177.00 | 180.00 | 20,121,200 | 0 |
| 20-Oct-2022 | 171.00 | 180.00 | 170.00 | 179.00 | 22,050,700 | 0 |
| 19-Oct-2022 | 166.00 | 171.00 | 166.00 | 169.00 | 5,591,500 | 0 |
| 18-Oct-2022 | 167.00 | 167.00 | 165.00 | 166.00 | 7,484,600 | 0 |
| 17-Oct-2022 | 177.00 | 177.00 | 165.00 | 168.00 | 10,173,300 | 0 |
| 14-Oct-2022 | 170.00 | 172.00 | 169.00 | 170.00 | 4,433,800 | 0 |
| 13-Oct-2022 | 168.00 | 171.00 | 167.00 | 169.00 | 4,029,400 | 0 |
| 12-Oct-2022 | 172.00 | 173.00 | 166.00 | 169.00 | 10,493,200 | 0 |
| 11-Oct-2022 | 173.00 | 174.00 | 171.00 | 172.00 | 4,027,500 | 0 |
| 10-Oct-2022 | 174.00 | 175.00 | 171.00 | 173.00 | 5,006,500 | 0 |
| 07-Oct-2022 | 176.00 | 177.00 | 174.00 | 174.00 | 5,453,500 | 0 |
| 06-Oct-2022 | 175.00 | 176.00 | 173.00 | 176.00 | 5,158,900 | 0 |
| 05-Oct-2022 | 182.00 | 183.00 | 173.00 | 174.00 | 28,838,800 | 0 |
| 04-Oct-2022 | 173.00 | 182.00 | 172.00 | 182.00 | 9,698,200 | 0 |
| 03-Oct-2022 | 174.00 | 175.00 | 171.00 | 172.00 | 3,591,900 | 0 |
| 30-Sep-2022 | 171.00 | 175.00 | 165.00 | 174.00 | 13,478,100 | 0 |
| 29-Sep-2022 | 173.00 | 177.00 | 170.00 | 171.00 | 15,538,700 | 0 |
| 28-Sep-2022 | 180.00 | 180.00 | 175.00 | 175.00 | 14,736,200 | 0 |
| 27-Sep-2022 | 179.00 | 182.00 | 179.00 | 180.00 | 11,365,600 | 0 |
| 26-Sep-2022 | 184.00 | 184.00 | 177.00 | 179.00 | 21,259,900 | 0 |
| 23-Sep-2022 | 185.00 | 191.00 | 179.00 | 183.00 | 38,419,000 | 0 |
| 22-Sep-2022 | 182.00 | 185.00 | 180.00 | 183.00 | 9,040,800 | 0 |
| 21-Sep-2022 | 184.00 | 184.00 | 181.00 | 181.00 | 7,446,000 | 0 |
| 20-Sep-2022 | 184.00 | 188.00 | 179.00 | 184.00 | 19,879,600 | 0 |
| 19-Sep-2022 | 194.00 | 194.00 | 181.00 | 184.00 | 22,357,100 | 0 |
| 16-Sep-2022 | 195.00 | 204.00 | 192.00 | 194.00 | 48,287,400 | 0 |
| 15-Sep-2022 | 187.00 | 194.00 | 187.00 | 194.00 | 26,699,700 | 0 |
| 14-Sep-2022 | 191.00 | 192.00 | 185.00 | 187.00 | 13,712,000 | 0 |
| 13-Sep-2022 | 195.00 | 197.00 | 190.00 | 190.00 | 21,009,700 | 0 |
| 12-Sep-2022 | 190.00 | 195.00 | 188.00 | 195.00 | 38,115,200 | 0 |
| 09-Sep-2022 | 187.00 | 189.00 | 185.00 | 188.00 | 18,655,000 | 0 |
| 08-Sep-2022 | 182.00 | 192.00 | 179.00 | 186.00 | 62,358,200 | 0 |
| 07-Sep-2022 | 181.00 | 182.00 | 178.00 | 181.00 | 12,029,500 | 0 |
| 06-Sep-2022 | 165.00 | 185.00 | 165.00 | 181.00 | 45,023,500 | 0 |
| 05-Sep-2022 | 175.00 | 175.00 | 171.00 | 175.00 | 15,089,500 | 0 |
| 02-Sep-2022 | 176.00 | 176.00 | 172.00 | 175.00 | 13,057,000 | 0 |
| 01-Sep-2022 | 180.00 | 180.00 | 172.00 | 175.00 | 23,256,400 | 0 |
| 31-Aug-2022 | 181.00 | 182.00 | 178.00 | 180.00 | 14,540,200 | 0 |
| 30-Aug-2022 | 180.00 | 183.00 | 178.00 | 180.00 | 12,053,900 | 0 |
| 29-Aug-2022 | 179.00 | 183.00 | 178.00 | 179.00 | 15,886,200 | 0 |
| 26-Aug-2022 | 182.00 | 184.00 | 179.00 | 179.00 | 15,817,200 | 0 |
| 25-Aug-2022 | 178.00 | 182.00 | 177.00 | 182.00 | 33,849,600 | 0 |
| 24-Aug-2022 | 170.00 | 181.00 | 170.00 | 178.00 | 21,169,500 | 0 |
| 23-Aug-2022 | 183.00 | 187.00 | 176.00 | 177.00 | 63,038,300 | 0 |
| 22-Aug-2022 | 199.00 | 199.00 | 185.00 | 185.00 | 42,822,900 | 0 |
| 19-Aug-2022 | 208.00 | 208.00 | 195.00 | 197.00 | 47,482,800 | 0 |
| 18-Aug-2022 | 210.00 | 214.00 | 200.00 | 202.00 | 68,260,700 | 0 |
| 16-Aug-2022 | 210.00 | 226.00 | 202.00 | 206.00 | 371,894,500 | 0 |
| 15-Aug-2022 | 189.00 | 208.00 | 189.00 | 200.00 | 94,111,100 | 0 |
| 12-Aug-2022 | 204.00 | 204.00 | 182.00 | 189.00 | 51,305,500 | 0 |