| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 290.00 | 302.00 | 290.00 | 296.00 | 55,854,700 | 0 |
| 30-Dec-2022 | 296.00 | 302.00 | 294.00 | 294.00 | 88,860,800 | 0 |
| 29-Dec-2022 | 292.00 | 298.00 | 290.00 | 296.00 | 71,931,900 | 0 |
| 28-Dec-2022 | 302.00 | 304.00 | 292.00 | 292.00 | 51,467,800 | 0 |
| 27-Dec-2022 | 310.00 | 312.00 | 300.00 | 302.00 | 79,495,700 | 0 |
| 26-Dec-2022 | 296.00 | 310.00 | 294.00 | 308.00 | 135,249,100 | 0 |
| 23-Dec-2022 | 296.00 | 300.00 | 292.00 | 294.00 | 66,220,900 | 0 |
| 22-Dec-2022 | 296.00 | 306.00 | 294.00 | 296.00 | 122,357,500 | 0 |
| 21-Dec-2022 | 294.00 | 300.00 | 292.00 | 296.00 | 110,299,900 | 0 |
| 20-Dec-2022 | 306.00 | 314.00 | 290.00 | 294.00 | 171,416,500 | 0 |
| 19-Dec-2022 | 314.00 | 318.00 | 304.00 | 306.00 | 94,600,500 | 0 |
| 16-Dec-2022 | 318.00 | 330.00 | 314.00 | 314.00 | 181,456,900 | 0 |
| 15-Dec-2022 | 310.00 | 320.00 | 306.00 | 320.00 | 146,393,800 | 0 |
| 14-Dec-2022 | 292.00 | 316.00 | 292.00 | 308.00 | 194,041,800 | 0 |
| 13-Dec-2022 | 294.00 | 300.00 | 290.00 | 292.00 | 147,684,100 | 0 |
| 12-Dec-2022 | 296.00 | 304.00 | 284.00 | 294.00 | 202,698,300 | 0 |
| 09-Dec-2022 | 306.00 | 306.00 | 288.00 | 296.00 | 176,750,200 | 0 |
| 08-Dec-2022 | 290.00 | 304.00 | 276.00 | 302.00 | 191,978,700 | 0 |
| 07-Dec-2022 | 308.00 | 308.00 | 290.00 | 290.00 | 234,071,000 | 0 |
| 06-Dec-2022 | 332.00 | 334.00 | 310.00 | 310.00 | 228,554,300 | 0 |
| 05-Dec-2022 | 358.00 | 362.00 | 332.00 | 332.00 | 195,827,800 | 0 |
| 02-Dec-2022 | 348.00 | 362.00 | 342.00 | 356.00 | 160,449,700 | 0 |
| 01-Dec-2022 | 338.00 | 348.00 | 334.00 | 348.00 | 158,826,300 | 0 |
| 30-Nov-2022 | 342.00 | 346.00 | 332.00 | 338.00 | 164,398,400 | 0 |
| 29-Nov-2022 | 330.00 | 342.00 | 324.00 | 340.00 | 178,352,000 | 0 |
| 28-Nov-2022 | 336.00 | 336.00 | 314.00 | 332.00 | 192,488,500 | 0 |
| 25-Nov-2022 | 344.00 | 346.00 | 336.00 | 336.00 | 175,849,100 | 0 |
| 24-Nov-2022 | 354.00 | 360.00 | 344.00 | 344.00 | 193,390,300 | 0 |
| 23-Nov-2022 | 346.00 | 354.00 | 340.00 | 348.00 | 179,756,400 | 0 |
| 22-Nov-2022 | 340.00 | 348.00 | 340.00 | 344.00 | 155,157,900 | 0 |
| 21-Nov-2022 | 338.00 | 350.00 | 334.00 | 340.00 | 146,315,500 | 0 |
| 18-Nov-2022 | 338.00 | 344.00 | 332.00 | 338.00 | 143,545,200 | 0 |
| 17-Nov-2022 | 334.00 | 344.00 | 330.00 | 338.00 | 176,819,800 | 0 |
| 16-Nov-2022 | 346.00 | 354.00 | 332.00 | 334.00 | 178,498,000 | 0 |
| 15-Nov-2022 | 332.00 | 352.00 | 324.00 | 344.00 | 211,590,700 | 0 |
| 14-Nov-2022 | 354.00 | 358.00 | 340.00 | 340.00 | 278,501,000 | 0 |
| 11-Nov-2022 | 392.00 | 396.00 | 364.00 | 364.00 | 340,842,800 | 0 |
| 10-Nov-2022 | 376.00 | 396.00 | 370.00 | 390.00 | 192,769,600 | 0 |
| 09-Nov-2022 | 382.00 | 386.00 | 372.00 | 378.00 | 142,178,400 | 0 |
| 08-Nov-2022 | 384.00 | 404.00 | 376.00 | 382.00 | 200,646,200 | 0 |
| 07-Nov-2022 | 380.00 | 392.00 | 372.00 | 382.00 | 146,119,200 | 0 |
| 04-Nov-2022 | 390.00 | 394.00 | 372.00 | 378.00 | 186,413,400 | 0 |
| 03-Nov-2022 | 386.00 | 398.00 | 370.00 | 394.00 | 233,007,400 | 0 |
| 02-Nov-2022 | 336.00 | 380.00 | 336.00 | 380.00 | 477,880,000 | 0 |
| 01-Nov-2022 | 336.00 | 350.00 | 332.00 | 336.00 | 169,901,000 | 0 |
| 31-Oct-2022 | 322.00 | 344.00 | 322.00 | 336.00 | 156,832,600 | 0 |
| 28-Oct-2022 | 338.00 | 354.00 | 322.00 | 322.00 | 262,744,800 | 0 |
| 27-Oct-2022 | 348.00 | 354.00 | 328.00 | 336.00 | 395,165,000 | 0 |
| 26-Oct-2022 | 294.00 | 344.00 | 288.00 | 344.00 | 372,582,500 | 0 |
| 25-Oct-2022 | 292.00 | 298.00 | 286.00 | 294.00 | 64,777,100 | 0 |
| 24-Oct-2022 | 286.00 | 298.00 | 284.00 | 292.00 | 125,934,900 | 0 |
| 21-Oct-2022 | 286.00 | 292.00 | 282.00 | 286.00 | 49,589,800 | 0 |
| 20-Oct-2022 | 290.00 | 292.00 | 282.00 | 286.00 | 74,232,600 | 0 |
| 19-Oct-2022 | 268.00 | 282.00 | 264.00 | 282.00 | 48,200,400 | 0 |
| 18-Oct-2022 | 266.00 | 272.00 | 262.00 | 266.00 | 25,440,700 | 0 |
| 17-Oct-2022 | 274.00 | 276.00 | 256.00 | 266.00 | 32,574,100 | 0 |
| 14-Oct-2022 | 266.00 | 270.00 | 264.00 | 270.00 | 40,485,100 | 0 |
| 13-Oct-2022 | 264.00 | 276.00 | 262.00 | 264.00 | 28,385,700 | 0 |
| 12-Oct-2022 | 276.00 | 276.00 | 260.00 | 264.00 | 65,006,600 | 0 |
| 11-Oct-2022 | 290.00 | 294.00 | 276.00 | 278.00 | 56,041,400 | 0 |
| 10-Oct-2022 | 284.00 | 296.00 | 280.00 | 290.00 | 108,901,900 | 0 |
| 07-Oct-2022 | 272.00 | 286.00 | 270.00 | 284.00 | 75,001,700 | 0 |
| 06-Oct-2022 | 280.00 | 280.00 | 264.00 | 272.00 | 39,918,800 | 0 |
| 05-Oct-2022 | 278.00 | 282.00 | 270.00 | 270.00 | 68,325,800 | 0 |
| 04-Oct-2022 | 272.00 | 278.00 | 268.00 | 272.00 | 43,221,300 | 0 |
| 03-Oct-2022 | 258.00 | 274.00 | 258.00 | 270.00 | 62,590,000 | 0 |
| 30-Sep-2022 | 256.00 | 262.00 | 240.00 | 256.00 | 49,437,900 | 0 |
| 29-Sep-2022 | 262.00 | 268.00 | 254.00 | 254.00 | 37,106,900 | 0 |
| 28-Sep-2022 | 270.00 | 270.00 | 254.00 | 262.00 | 42,577,100 | 0 |
| 27-Sep-2022 | 268.00 | 270.00 | 256.00 | 264.00 | 53,988,500 | 0 |
| 26-Sep-2022 | 280.00 | 280.00 | 260.00 | 270.00 | 80,992,600 | 0 |
| 23-Sep-2022 | 266.00 | 284.00 | 262.00 | 278.00 | 118,561,300 | 0 |
| 22-Sep-2022 | 272.00 | 272.00 | 262.00 | 266.00 | 34,305,700 | 0 |
| 21-Sep-2022 | 278.00 | 280.00 | 262.00 | 272.00 | 80,793,400 | 0 |
| 20-Sep-2022 | 256.00 | 278.00 | 250.00 | 278.00 | 116,029,500 | 0 |
| 19-Sep-2022 | 268.00 | 268.00 | 250.00 | 254.00 | 103,991,700 | 0 |
| 16-Sep-2022 | 286.00 | 286.00 | 266.00 | 268.00 | 153,086,900 | 0 |
| 15-Sep-2022 | 290.00 | 294.00 | 286.00 | 286.00 | 39,312,000 | 0 |
| 14-Sep-2022 | 290.00 | 294.00 | 282.00 | 290.00 | 66,946,400 | 0 |
| 13-Sep-2022 | 294.00 | 298.00 | 288.00 | 290.00 | 81,169,200 | 0 |
| 12-Sep-2022 | 284.00 | 294.00 | 280.00 | 294.00 | 91,581,000 | 0 |
| 09-Sep-2022 | 292.00 | 294.00 | 280.00 | 284.00 | 60,204,400 | 0 |
| 08-Sep-2022 | 296.00 | 306.00 | 286.00 | 292.00 | 265,791,100 | 0 |
| 07-Sep-2022 | 286.00 | 298.00 | 276.00 | 294.00 | 249,498,100 | 0 |
| 06-Sep-2022 | 276.00 | 286.00 | 272.00 | 284.00 | 148,383,500 | 0 |
| 05-Sep-2022 | 266.00 | 278.00 | 260.00 | 274.00 | 161,952,700 | 0 |
| 02-Sep-2022 | 260.00 | 270.00 | 254.00 | 264.00 | 145,396,600 | 0 |
| 01-Sep-2022 | 264.00 | 264.00 | 254.00 | 258.00 | 54,886,000 | 0 |
| 31-Aug-2022 | 252.00 | 266.00 | 246.00 | 260.00 | 147,571,100 | 0 |
| 30-Aug-2022 | 260.00 | 270.00 | 252.00 | 252.00 | 168,269,400 | 0 |
| 29-Aug-2022 | 240.00 | 264.00 | 234.00 | 260.00 | 273,761,500 | 0 |
| 26-Aug-2022 | 234.00 | 248.00 | 232.00 | 244.00 | 393,171,600 | 0 |
| 25-Aug-2022 | 226.00 | 238.00 | 218.00 | 232.00 | 474,668,600 | 0 |
| 24-Aug-2022 | 238.00 | 244.00 | 220.00 | 222.00 | 337,436,200 | 0 |
| 23-Aug-2022 | 250.00 | 260.00 | 234.00 | 236.00 | 258,490,900 | 0 |
| 22-Aug-2022 | 270.00 | 270.00 | 250.00 | 250.00 | 208,256,200 | 0 |
| 19-Aug-2022 | 286.00 | 288.00 | 264.00 | 268.00 | 145,690,000 | 0 |
| 18-Aug-2022 | 278.00 | 292.00 | 276.00 | 282.00 | 83,983,900 | 0 |
| 16-Aug-2022 | 286.00 | 290.00 | 274.00 | 276.00 | 92,895,900 | 0 |
| 15-Aug-2022 | 280.00 | 294.00 | 276.00 | 284.00 | 136,255,500 | 0 |