| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 312.00 | 316.00 | 310.00 | 312.00 | 25,939,200 | 0 |
| 29-Dec-2022 | 316.00 | 316.00 | 312.00 | 312.00 | 25,402,300 | 0 |
| 28-Dec-2022 | 322.00 | 324.00 | 312.00 | 316.00 | 34,334,200 | 0 |
| 27-Dec-2022 | 320.00 | 328.00 | 320.00 | 322.00 | 26,932,100 | 0 |
| 26-Dec-2022 | 318.00 | 324.00 | 316.00 | 320.00 | 19,762,500 | 0 |
| 23-Dec-2022 | 320.00 | 322.00 | 318.00 | 320.00 | 11,848,300 | 0 |
| 22-Dec-2022 | 320.00 | 324.00 | 318.00 | 320.00 | 17,346,200 | 0 |
| 21-Dec-2022 | 316.00 | 322.00 | 316.00 | 318.00 | 11,029,500 | 0 |
| 20-Dec-2022 | 316.00 | 322.00 | 316.00 | 318.00 | 19,105,400 | 0 |
| 19-Dec-2022 | 320.00 | 320.00 | 316.00 | 316.00 | 10,939,300 | 0 |
| 16-Dec-2022 | 318.00 | 320.00 | 314.00 | 318.00 | 17,638,800 | 0 |
| 15-Dec-2022 | 320.00 | 324.00 | 320.00 | 320.00 | 17,211,900 | 0 |
| 14-Dec-2022 | 326.00 | 328.00 | 318.00 | 320.00 | 29,892,500 | 0 |
| 13-Dec-2022 | 320.00 | 326.00 | 320.00 | 322.00 | 28,963,000 | 0 |
| 12-Dec-2022 | 314.00 | 322.00 | 312.00 | 320.00 | 24,030,900 | 0 |
| 09-Dec-2022 | 318.00 | 320.00 | 312.00 | 314.00 | 21,088,700 | 0 |
| 08-Dec-2022 | 318.00 | 320.00 | 310.00 | 318.00 | 42,069,200 | 0 |
| 07-Dec-2022 | 322.00 | 324.00 | 312.00 | 318.00 | 53,804,000 | 0 |
| 06-Dec-2022 | 332.00 | 332.00 | 322.00 | 326.00 | 29,226,200 | 0 |
| 05-Dec-2022 | 332.00 | 340.00 | 328.00 | 332.00 | 48,230,200 | 0 |
| 02-Dec-2022 | 334.00 | 338.00 | 328.00 | 332.00 | 26,198,500 | 0 |
| 01-Dec-2022 | 332.00 | 338.00 | 332.00 | 332.00 | 56,624,400 | 0 |
| 30-Nov-2022 | 326.00 | 332.00 | 326.00 | 328.00 | 32,369,400 | 0 |
| 29-Nov-2022 | 320.00 | 330.00 | 318.00 | 326.00 | 57,858,000 | 0 |
| 28-Nov-2022 | 338.00 | 340.00 | 318.00 | 318.00 | 152,937,600 | 0 |
| 25-Nov-2022 | 344.00 | 346.00 | 336.00 | 336.00 | 78,420,100 | 0 |
| 24-Nov-2022 | 346.00 | 350.00 | 340.00 | 344.00 | 48,077,500 | 0 |
| 23-Nov-2022 | 342.00 | 354.00 | 340.00 | 346.00 | 95,454,300 | 0 |
| 22-Nov-2022 | 338.00 | 348.00 | 336.00 | 340.00 | 84,793,900 | 0 |
| 21-Nov-2022 | 340.00 | 344.00 | 336.00 | 338.00 | 38,389,400 | 0 |
| 18-Nov-2022 | 342.00 | 346.00 | 336.00 | 340.00 | 57,728,500 | 0 |
| 17-Nov-2022 | 344.00 | 346.00 | 340.00 | 342.00 | 39,274,900 | 0 |
| 16-Nov-2022 | 346.00 | 354.00 | 346.00 | 346.00 | 72,389,800 | 0 |
| 15-Nov-2022 | 352.00 | 352.00 | 344.00 | 346.00 | 62,364,300 | 0 |
| 14-Nov-2022 | 370.00 | 372.00 | 348.00 | 350.00 | 164,139,600 | 0 |
| 11-Nov-2022 | 348.00 | 370.00 | 344.00 | 364.00 | 233,676,200 | 0 |
| 10-Nov-2022 | 354.00 | 356.00 | 338.00 | 344.00 | 188,852,600 | 0 |
| 09-Nov-2022 | 358.00 | 368.00 | 350.00 | 354.00 | 170,124,600 | 0 |
| 08-Nov-2022 | 384.00 | 394.00 | 358.00 | 358.00 | 471,720,000 | 0 |
| 07-Nov-2022 | 396.00 | 400.00 | 382.00 | 384.00 | 198,277,100 | 0 |
| 04-Nov-2022 | 384.00 | 400.00 | 372.00 | 394.00 | 228,956,300 | 0 |
| 03-Nov-2022 | 376.00 | 392.00 | 372.00 | 384.00 | 197,192,300 | 0 |
| 02-Nov-2022 | 368.00 | 378.00 | 368.00 | 372.00 | 114,972,300 | 0 |
| 01-Nov-2022 | 376.00 | 384.00 | 362.00 | 368.00 | 261,929,800 | 0 |
| 31-Oct-2022 | 356.00 | 378.00 | 348.00 | 376.00 | 388,122,900 | 0 |
| 28-Oct-2022 | 342.00 | 366.00 | 340.00 | 352.00 | 326,874,900 | 0 |
| 27-Oct-2022 | 348.00 | 360.00 | 336.00 | 340.00 | 196,223,600 | 0 |
| 26-Oct-2022 | 336.00 | 350.00 | 334.00 | 346.00 | 111,901,200 | 0 |
| 25-Oct-2022 | 332.00 | 338.00 | 326.00 | 336.00 | 79,621,200 | 0 |
| 24-Oct-2022 | 322.00 | 334.00 | 320.00 | 330.00 | 87,876,500 | 0 |
| 21-Oct-2022 | 318.00 | 322.00 | 316.00 | 320.00 | 20,891,200 | 0 |
| 20-Oct-2022 | 312.00 | 318.00 | 310.00 | 318.00 | 30,408,100 | 0 |
| 19-Oct-2022 | 312.00 | 316.00 | 308.00 | 310.00 | 17,527,200 | 0 |
| 18-Oct-2022 | 312.00 | 316.00 | 310.00 | 314.00 | 18,971,200 | 0 |
| 17-Oct-2022 | 316.00 | 316.00 | 306.00 | 312.00 | 32,283,100 | 0 |
| 14-Oct-2022 | 320.00 | 324.00 | 314.00 | 316.00 | 32,903,700 | 0 |
| 13-Oct-2022 | 314.00 | 324.00 | 312.00 | 316.00 | 31,877,200 | 0 |
| 12-Oct-2022 | 320.00 | 320.00 | 312.00 | 314.00 | 40,161,400 | 0 |
| 11-Oct-2022 | 326.00 | 328.00 | 318.00 | 320.00 | 58,741,200 | 0 |
| 10-Oct-2022 | 324.00 | 338.00 | 324.00 | 328.00 | 125,974,700 | 0 |
| 07-Oct-2022 | 322.00 | 326.00 | 320.00 | 322.00 | 23,867,200 | 0 |
| 06-Oct-2022 | 324.00 | 328.00 | 320.00 | 322.00 | 31,355,200 | 0 |
| 05-Oct-2022 | 324.00 | 330.00 | 318.00 | 320.00 | 63,867,400 | 0 |
| 04-Oct-2022 | 320.00 | 324.00 | 316.00 | 324.00 | 55,325,400 | 0 |
| 03-Oct-2022 | 308.00 | 316.00 | 306.00 | 314.00 | 47,174,300 | 0 |
| 30-Sep-2022 | 306.00 | 308.00 | 300.00 | 308.00 | 52,430,400 | 0 |
| 29-Sep-2022 | 308.00 | 318.00 | 304.00 | 306.00 | 66,846,500 | 0 |
| 28-Sep-2022 | 310.00 | 312.00 | 304.00 | 304.00 | 43,282,600 | 0 |
| 27-Sep-2022 | 310.00 | 312.00 | 302.00 | 308.00 | 61,568,900 | 0 |
| 26-Sep-2022 | 330.00 | 330.00 | 310.00 | 310.00 | 166,276,700 | 0 |
| 23-Sep-2022 | 336.00 | 340.00 | 332.00 | 332.00 | 42,298,000 | 0 |
| 22-Sep-2022 | 330.00 | 338.00 | 326.00 | 336.00 | 74,720,900 | 0 |
| 21-Sep-2022 | 326.00 | 338.00 | 318.00 | 336.00 | 94,432,500 | 0 |
| 20-Sep-2022 | 332.00 | 338.00 | 324.00 | 326.00 | 76,934,500 | 0 |
| 19-Sep-2022 | 346.00 | 346.00 | 330.00 | 332.00 | 77,022,500 | 0 |
| 16-Sep-2022 | 348.00 | 348.00 | 340.00 | 342.00 | 78,232,900 | 0 |
| 15-Sep-2022 | 356.00 | 364.00 | 350.00 | 350.00 | 158,278,100 | 0 |
| 14-Sep-2022 | 348.00 | 356.00 | 340.00 | 352.00 | 145,526,100 | 0 |
| 13-Sep-2022 | 358.00 | 364.00 | 350.00 | 350.00 | 205,666,100 | 0 |
| 12-Sep-2022 | 330.00 | 366.00 | 330.00 | 354.00 | 456,808,000 | 0 |
| 09-Sep-2022 | 318.00 | 322.00 | 316.00 | 318.00 | 34,156,100 | 0 |
| 08-Sep-2022 | 326.00 | 326.00 | 314.00 | 318.00 | 62,931,000 | 0 |
| 07-Sep-2022 | 334.00 | 336.00 | 322.00 | 326.00 | 75,264,400 | 0 |
| 06-Sep-2022 | 330.00 | 346.00 | 330.00 | 336.00 | 195,853,900 | 0 |
| 05-Sep-2022 | 322.00 | 332.00 | 320.00 | 328.00 | 89,793,300 | 0 |
| 02-Sep-2022 | 318.00 | 322.00 | 316.00 | 318.00 | 30,792,000 | 0 |
| 01-Sep-2022 | 318.00 | 322.00 | 310.00 | 318.00 | 47,738,000 | 0 |
| 31-Aug-2022 | 322.00 | 324.00 | 316.00 | 318.00 | 47,329,500 | 0 |
| 30-Aug-2022 | 330.00 | 334.00 | 320.00 | 324.00 | 90,021,700 | 0 |
| 29-Aug-2022 | 316.00 | 332.00 | 306.00 | 326.00 | 134,003,700 | 0 |
| 26-Aug-2022 | 318.00 | 342.00 | 316.00 | 322.00 | 399,036,600 | 0 |
| 25-Aug-2022 | 320.00 | 324.00 | 316.00 | 318.00 | 49,283,200 | 0 |
| 24-Aug-2022 | 320.00 | 322.00 | 314.00 | 320.00 | 81,705,800 | 0 |
| 23-Aug-2022 | 304.00 | 326.00 | 300.00 | 318.00 | 219,949,700 | 0 |
| 22-Aug-2022 | 306.00 | 308.00 | 296.00 | 300.00 | 28,518,600 | 0 |
| 19-Aug-2022 | 298.00 | 308.00 | 298.00 | 304.00 | 24,350,900 | 0 |
| 18-Aug-2022 | 300.00 | 300.00 | 296.00 | 298.00 | 13,102,100 | 0 |
| 16-Aug-2022 | 302.00 | 304.00 | 298.00 | 298.00 | 21,825,400 | 0 |
| 15-Aug-2022 | 306.00 | 308.00 | 300.00 | 302.00 | 20,327,400 | 0 |
| 12-Aug-2022 | 304.00 | 310.00 | 304.00 | 306.00 | 22,996,800 | 0 |