| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 304.00 | 304.00 | 298.00 | 304.00 | 8,723,200 | 0 |
| 28-Dec-2022 | 312.00 | 314.00 | 302.00 | 302.00 | 11,367,400 | 0 |
| 27-Dec-2022 | 306.00 | 312.00 | 304.00 | 310.00 | 4,154,800 | 0 |
| 26-Dec-2022 | 316.00 | 316.00 | 306.00 | 306.00 | 6,092,800 | 0 |
| 23-Dec-2022 | 314.00 | 316.00 | 312.00 | 314.00 | 5,507,300 | 0 |
| 22-Dec-2022 | 316.00 | 322.00 | 314.00 | 314.00 | 7,591,600 | 0 |
| 21-Dec-2022 | 314.00 | 318.00 | 312.00 | 314.00 | 5,959,900 | 0 |
| 20-Dec-2022 | 312.00 | 328.00 | 310.00 | 312.00 | 11,051,700 | 0 |
| 19-Dec-2022 | 318.00 | 320.00 | 310.00 | 312.00 | 8,474,300 | 0 |
| 16-Dec-2022 | 324.00 | 324.00 | 308.00 | 318.00 | 10,283,800 | 0 |
| 15-Dec-2022 | 328.00 | 330.00 | 318.00 | 324.00 | 12,265,400 | 0 |
| 14-Dec-2022 | 318.00 | 330.00 | 318.00 | 326.00 | 28,136,400 | 0 |
| 13-Dec-2022 | 318.00 | 320.00 | 314.00 | 318.00 | 18,241,000 | 0 |
| 12-Dec-2022 | 304.00 | 316.00 | 302.00 | 316.00 | 36,162,800 | 0 |
| 09-Dec-2022 | 320.00 | 328.00 | 302.00 | 302.00 | 52,777,300 | 0 |
| 08-Dec-2022 | 340.00 | 340.00 | 320.00 | 322.00 | 42,327,200 | 0 |
| 07-Dec-2022 | 350.00 | 354.00 | 326.00 | 326.00 | 37,056,400 | 0 |
| 06-Dec-2022 | 362.00 | 362.00 | 350.00 | 350.00 | 22,893,400 | 0 |
| 05-Dec-2022 | 362.00 | 376.00 | 358.00 | 358.00 | 42,197,000 | 0 |
| 02-Dec-2022 | 364.00 | 366.00 | 360.00 | 362.00 | 8,017,700 | 0 |
| 01-Dec-2022 | 364.00 | 368.00 | 364.00 | 364.00 | 24,878,300 | 0 |
| 30-Nov-2022 | 360.00 | 370.00 | 360.00 | 360.00 | 45,065,400 | 0 |
| 29-Nov-2022 | 358.00 | 364.00 | 358.00 | 360.00 | 23,607,900 | 0 |
| 28-Nov-2022 | 360.00 | 364.00 | 354.00 | 354.00 | 17,650,100 | 0 |
| 25-Nov-2022 | 370.00 | 372.00 | 358.00 | 358.00 | 29,276,800 | 0 |
| 24-Nov-2022 | 370.00 | 372.00 | 370.00 | 370.00 | 9,300,400 | 0 |
| 23-Nov-2022 | 370.00 | 374.00 | 366.00 | 368.00 | 10,094,200 | 0 |
| 22-Nov-2022 | 370.00 | 376.00 | 366.00 | 366.00 | 18,083,400 | 0 |
| 21-Nov-2022 | 370.00 | 374.00 | 368.00 | 368.00 | 36,995,300 | 0 |
| 18-Nov-2022 | 366.00 | 372.00 | 362.00 | 366.00 | 11,864,100 | 0 |
| 17-Nov-2022 | 362.00 | 368.00 | 356.00 | 362.00 | 17,210,600 | 0 |
| 16-Nov-2022 | 374.00 | 388.00 | 364.00 | 364.00 | 59,937,500 | 0 |
| 15-Nov-2022 | 366.00 | 374.00 | 364.00 | 368.00 | 38,003,100 | 0 |
| 14-Nov-2022 | 356.00 | 366.00 | 356.00 | 364.00 | 19,810,500 | 0 |
| 11-Nov-2022 | 352.00 | 360.00 | 352.00 | 356.00 | 15,545,800 | 0 |
| 10-Nov-2022 | 370.00 | 374.00 | 350.00 | 352.00 | 84,331,600 | 0 |
| 09-Nov-2022 | 386.00 | 388.00 | 370.00 | 374.00 | 52,481,800 | 0 |
| 08-Nov-2022 | 388.00 | 390.00 | 382.00 | 384.00 | 18,602,900 | 0 |
| 07-Nov-2022 | 388.00 | 392.00 | 384.00 | 386.00 | 44,885,300 | 0 |
| 04-Nov-2022 | 398.00 | 400.00 | 386.00 | 386.00 | 70,839,100 | 0 |
| 03-Nov-2022 | 386.00 | 412.00 | 384.00 | 396.00 | 93,034,800 | 0 |
| 02-Nov-2022 | 386.00 | 392.00 | 380.00 | 380.00 | 25,979,400 | 0 |
| 01-Nov-2022 | 394.00 | 394.00 | 382.00 | 384.00 | 23,910,100 | 0 |
| 31-Oct-2022 | 388.00 | 396.00 | 386.00 | 392.00 | 31,979,000 | 0 |
| 28-Oct-2022 | 396.00 | 400.00 | 386.00 | 386.00 | 19,043,900 | 0 |
| 27-Oct-2022 | 388.00 | 404.00 | 388.00 | 396.00 | 39,415,900 | 0 |
| 26-Oct-2022 | 384.00 | 394.00 | 382.00 | 388.00 | 27,442,500 | 0 |
| 25-Oct-2022 | 386.00 | 390.00 | 380.00 | 380.00 | 32,568,700 | 0 |
| 24-Oct-2022 | 390.00 | 394.00 | 386.00 | 386.00 | 23,587,700 | 0 |
| 21-Oct-2022 | 392.00 | 398.00 | 386.00 | 386.00 | 19,978,500 | 0 |
| 20-Oct-2022 | 384.00 | 392.00 | 384.00 | 390.00 | 20,958,900 | 0 |
| 19-Oct-2022 | 396.00 | 404.00 | 380.00 | 382.00 | 65,892,600 | 0 |
| 18-Oct-2022 | 412.00 | 418.00 | 392.00 | 398.00 | 44,086,700 | 0 |
| 17-Oct-2022 | 412.00 | 412.00 | 400.00 | 410.00 | 33,877,400 | 0 |
| 14-Oct-2022 | 402.00 | 414.00 | 402.00 | 410.00 | 51,993,000 | 0 |
| 13-Oct-2022 | 402.00 | 404.00 | 398.00 | 402.00 | 27,795,600 | 0 |
| 12-Oct-2022 | 392.00 | 398.00 | 388.00 | 394.00 | 22,578,100 | 0 |
| 11-Oct-2022 | 390.00 | 398.00 | 390.00 | 390.00 | 21,469,200 | 0 |
| 10-Oct-2022 | 402.00 | 402.00 | 386.00 | 390.00 | 32,679,500 | 0 |
| 07-Oct-2022 | 404.00 | 404.00 | 396.00 | 402.00 | 21,648,000 | 0 |
| 06-Oct-2022 | 396.00 | 410.00 | 396.00 | 402.00 | 36,390,500 | 0 |
| 05-Oct-2022 | 398.00 | 406.00 | 394.00 | 396.00 | 53,055,700 | 0 |
| 04-Oct-2022 | 382.00 | 396.00 | 380.00 | 396.00 | 44,993,800 | 0 |
| 03-Oct-2022 | 376.00 | 390.00 | 372.00 | 378.00 | 28,985,800 | 0 |
| 30-Sep-2022 | 394.00 | 394.00 | 370.00 | 376.00 | 71,933,500 | 0 |
| 29-Sep-2022 | 398.00 | 408.00 | 390.00 | 390.00 | 77,528,800 | 0 |
| 28-Sep-2022 | 424.00 | 432.00 | 398.00 | 398.00 | 54,031,900 | 0 |
| 27-Sep-2022 | 416.00 | 428.00 | 416.00 | 426.00 | 36,221,800 | 0 |
| 26-Sep-2022 | 426.00 | 426.00 | 412.00 | 416.00 | 53,142,400 | 0 |
| 23-Sep-2022 | 430.00 | 436.00 | 424.00 | 428.00 | 34,427,800 | 0 |
| 22-Sep-2022 | 428.00 | 438.00 | 422.00 | 434.00 | 61,096,500 | 0 |
| 21-Sep-2022 | 424.00 | 428.00 | 412.00 | 426.00 | 52,627,300 | 0 |
| 20-Sep-2022 | 460.00 | 460.00 | 420.00 | 422.00 | 51,163,900 | 0 |
| 19-Sep-2022 | 430.00 | 440.00 | 410.00 | 420.00 | 107,743,100 | 0 |
| 16-Sep-2022 | 444.00 | 446.00 | 422.00 | 428.00 | 129,657,300 | 0 |
| 15-Sep-2022 | 424.00 | 448.00 | 424.00 | 442.00 | 180,605,300 | 0 |
| 14-Sep-2022 | 420.00 | 424.00 | 414.00 | 422.00 | 42,832,400 | 0 |
| 13-Sep-2022 | 428.00 | 434.00 | 420.00 | 426.00 | 63,678,800 | 0 |
| 12-Sep-2022 | 428.00 | 444.00 | 426.00 | 428.00 | 153,402,100 | 0 |
| 09-Sep-2022 | 414.00 | 426.00 | 404.00 | 426.00 | 121,736,100 | 0 |
| 08-Sep-2022 | 416.00 | 428.00 | 410.00 | 412.00 | 104,308,200 | 0 |
| 07-Sep-2022 | 420.00 | 424.00 | 406.00 | 412.00 | 77,902,100 | 0 |
| 06-Sep-2022 | 426.00 | 434.00 | 416.00 | 420.00 | 110,808,100 | 0 |
| 05-Sep-2022 | 430.00 | 434.00 | 410.00 | 422.00 | 216,493,800 | 0 |
| 02-Sep-2022 | 384.00 | 422.00 | 384.00 | 418.00 | 377,184,100 | 0 |
| 01-Sep-2022 | 380.00 | 394.00 | 374.00 | 382.00 | 99,230,200 | 0 |
| 31-Aug-2022 | 378.00 | 380.00 | 372.00 | 376.00 | 27,673,600 | 0 |
| 30-Aug-2022 | 384.00 | 388.00 | 378.00 | 378.00 | 55,971,800 | 0 |
| 29-Aug-2022 | 372.00 | 384.00 | 366.00 | 380.00 | 43,021,000 | 0 |
| 26-Aug-2022 | 380.00 | 386.00 | 374.00 | 378.00 | 51,161,500 | 0 |
| 25-Aug-2022 | 370.00 | 386.00 | 364.00 | 380.00 | 78,368,300 | 0 |
| 24-Aug-2022 | 374.00 | 376.00 | 366.00 | 368.00 | 41,767,900 | 0 |
| 23-Aug-2022 | 360.00 | 378.00 | 358.00 | 372.00 | 59,726,100 | 0 |
| 22-Aug-2022 | 372.00 | 376.00 | 352.00 | 358.00 | 52,035,800 | 0 |
| 19-Aug-2022 | 374.00 | 376.00 | 370.00 | 372.00 | 23,449,100 | 0 |
| 18-Aug-2022 | 368.00 | 378.00 | 368.00 | 370.00 | 33,781,500 | 0 |
| 16-Aug-2022 | 380.00 | 380.00 | 366.00 | 366.00 | 34,821,900 | 0 |
| 15-Aug-2022 | 370.00 | 378.00 | 370.00 | 374.00 | 62,888,300 | 0 |
| 12-Aug-2022 | 372.00 | 374.00 | 366.00 | 370.00 | 31,000,800 | 0 |
| 11-Aug-2022 | 376.00 | 378.00 | 368.00 | 368.00 | 59,296,000 | 0 |