| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 384.00 | 384.00 | 378.00 | 380.00 | 11,126,800 | 0 |
| 28-Dec-2022 | 390.00 | 390.00 | 378.00 | 382.00 | 27,285,500 | 0 |
| 27-Dec-2022 | 394.00 | 398.00 | 388.00 | 390.00 | 7,153,000 | 0 |
| 26-Dec-2022 | 388.00 | 394.00 | 386.00 | 394.00 | 8,142,100 | 0 |
| 23-Dec-2022 | 388.00 | 390.00 | 386.00 | 388.00 | 6,998,500 | 0 |
| 22-Dec-2022 | 390.00 | 394.00 | 384.00 | 390.00 | 18,331,500 | 0 |
| 21-Dec-2022 | 390.00 | 394.00 | 384.00 | 388.00 | 15,726,500 | 0 |
| 20-Dec-2022 | 398.00 | 402.00 | 390.00 | 390.00 | 11,815,600 | 0 |
| 19-Dec-2022 | 396.00 | 402.00 | 394.00 | 398.00 | 10,961,800 | 0 |
| 16-Dec-2022 | 396.00 | 398.00 | 394.00 | 398.00 | 7,659,900 | 0 |
| 15-Dec-2022 | 404.00 | 404.00 | 396.00 | 396.00 | 21,285,300 | 0 |
| 14-Dec-2022 | 404.00 | 404.00 | 400.00 | 404.00 | 11,795,200 | 0 |
| 13-Dec-2022 | 410.00 | 410.00 | 400.00 | 400.00 | 28,680,300 | 0 |
| 12-Dec-2022 | 398.00 | 410.00 | 394.00 | 410.00 | 30,680,100 | 0 |
| 09-Dec-2022 | 398.00 | 404.00 | 396.00 | 398.00 | 37,600,600 | 0 |
| 08-Dec-2022 | 386.00 | 398.00 | 382.00 | 398.00 | 24,434,400 | 0 |
| 07-Dec-2022 | 384.00 | 392.00 | 376.00 | 386.00 | 57,750,900 | 0 |
| 06-Dec-2022 | 390.00 | 390.00 | 380.00 | 384.00 | 26,794,800 | 0 |
| 05-Dec-2022 | 396.00 | 404.00 | 390.00 | 390.00 | 27,480,300 | 0 |
| 02-Dec-2022 | 406.00 | 408.00 | 396.00 | 400.00 | 26,878,200 | 0 |
| 01-Dec-2022 | 406.00 | 408.00 | 400.00 | 406.00 | 22,572,500 | 0 |
| 30-Nov-2022 | 414.00 | 414.00 | 402.00 | 406.00 | 30,478,700 | 0 |
| 29-Nov-2022 | 410.00 | 414.00 | 406.00 | 412.00 | 28,152,800 | 0 |
| 28-Nov-2022 | 406.00 | 416.00 | 404.00 | 408.00 | 39,382,600 | 0 |
| 25-Nov-2022 | 400.00 | 404.00 | 398.00 | 404.00 | 20,198,500 | 0 |
| 24-Nov-2022 | 400.00 | 402.00 | 398.00 | 400.00 | 10,340,300 | 0 |
| 23-Nov-2022 | 402.00 | 404.00 | 398.00 | 398.00 | 16,401,500 | 0 |
| 22-Nov-2022 | 406.00 | 408.00 | 400.00 | 400.00 | 16,618,500 | 0 |
| 21-Nov-2022 | 408.00 | 408.00 | 404.00 | 406.00 | 6,780,800 | 0 |
| 18-Nov-2022 | 406.00 | 408.00 | 402.00 | 408.00 | 19,627,600 | 0 |
| 17-Nov-2022 | 394.00 | 408.00 | 394.00 | 402.00 | 43,350,100 | 0 |
| 16-Nov-2022 | 400.00 | 402.00 | 392.00 | 394.00 | 63,855,100 | 0 |
| 15-Nov-2022 | 400.00 | 404.00 | 394.00 | 400.00 | 52,222,500 | 0 |
| 14-Nov-2022 | 408.00 | 410.00 | 398.00 | 400.00 | 34,020,200 | 0 |
| 11-Nov-2022 | 406.00 | 408.00 | 404.00 | 408.00 | 16,320,300 | 0 |
| 10-Nov-2022 | 406.00 | 406.00 | 400.00 | 402.00 | 17,113,700 | 0 |
| 09-Nov-2022 | 408.00 | 410.00 | 404.00 | 408.00 | 26,383,200 | 0 |
| 08-Nov-2022 | 414.00 | 416.00 | 408.00 | 408.00 | 19,940,400 | 0 |
| 07-Nov-2022 | 418.00 | 418.00 | 410.00 | 414.00 | 19,655,200 | 0 |
| 04-Nov-2022 | 416.00 | 418.00 | 410.00 | 414.00 | 5,534,900 | 0 |
| 03-Nov-2022 | 418.00 | 418.00 | 410.00 | 414.00 | 16,460,200 | 0 |
| 02-Nov-2022 | 418.00 | 424.00 | 412.00 | 418.00 | 18,039,100 | 0 |
| 01-Nov-2022 | 434.00 | 434.00 | 416.00 | 418.00 | 27,034,700 | 0 |
| 31-Oct-2022 | 426.00 | 434.00 | 426.00 | 430.00 | 31,097,100 | 0 |
| 28-Oct-2022 | 428.00 | 432.00 | 420.00 | 424.00 | 16,113,400 | 0 |
| 27-Oct-2022 | 414.00 | 430.00 | 414.00 | 428.00 | 43,105,900 | 0 |
| 26-Oct-2022 | 414.00 | 418.00 | 410.00 | 412.00 | 25,411,900 | 0 |
| 25-Oct-2022 | 422.00 | 424.00 | 410.00 | 412.00 | 23,995,700 | 0 |
| 24-Oct-2022 | 434.00 | 434.00 | 418.00 | 422.00 | 16,961,000 | 0 |
| 21-Oct-2022 | 434.00 | 434.00 | 422.00 | 430.00 | 23,386,500 | 0 |
| 20-Oct-2022 | 416.00 | 434.00 | 412.00 | 434.00 | 42,371,300 | 0 |
| 19-Oct-2022 | 418.00 | 418.00 | 408.00 | 416.00 | 17,062,800 | 0 |
| 18-Oct-2022 | 406.00 | 418.00 | 406.00 | 412.00 | 37,505,800 | 0 |
| 17-Oct-2022 | 402.00 | 408.00 | 400.00 | 406.00 | 20,967,500 | 0 |
| 14-Oct-2022 | 410.00 | 414.00 | 400.00 | 402.00 | 28,983,000 | 0 |
| 13-Oct-2022 | 404.00 | 408.00 | 400.00 | 406.00 | 15,041,100 | 0 |
| 12-Oct-2022 | 418.00 | 422.00 | 404.00 | 404.00 | 28,878,300 | 0 |
| 11-Oct-2022 | 422.00 | 430.00 | 414.00 | 418.00 | 22,650,800 | 0 |
| 10-Oct-2022 | 428.00 | 428.00 | 422.00 | 422.00 | 7,742,900 | 0 |
| 07-Oct-2022 | 434.00 | 438.00 | 426.00 | 430.00 | 19,637,800 | 0 |
| 06-Oct-2022 | 442.00 | 442.00 | 430.00 | 434.00 | 13,910,000 | 0 |
| 05-Oct-2022 | 438.00 | 442.00 | 430.00 | 442.00 | 38,076,700 | 0 |
| 04-Oct-2022 | 422.00 | 434.00 | 422.00 | 432.00 | 37,664,000 | 0 |
| 03-Oct-2022 | 412.00 | 420.00 | 410.00 | 420.00 | 17,037,400 | 0 |
| 30-Sep-2022 | 430.00 | 430.00 | 410.00 | 414.00 | 64,227,100 | 0 |
| 29-Sep-2022 | 436.00 | 440.00 | 428.00 | 430.00 | 25,608,200 | 0 |
| 28-Sep-2022 | 440.00 | 440.00 | 428.00 | 434.00 | 104,211,500 | 0 |
| 27-Sep-2022 | 446.00 | 448.00 | 428.00 | 440.00 | 123,200,700 | 0 |
| 26-Sep-2022 | 450.00 | 452.00 | 442.00 | 446.00 | 42,260,800 | 0 |
| 23-Sep-2022 | 456.00 | 460.00 | 452.00 | 454.00 | 17,149,700 | 0 |
| 22-Sep-2022 | 460.00 | 460.00 | 452.00 | 456.00 | 44,416,300 | 0 |
| 21-Sep-2022 | 466.00 | 466.00 | 460.00 | 462.00 | 17,720,500 | 0 |
| 20-Sep-2022 | 462.00 | 466.00 | 458.00 | 466.00 | 19,328,300 | 0 |
| 19-Sep-2022 | 456.00 | 462.00 | 454.00 | 460.00 | 21,368,400 | 0 |
| 16-Sep-2022 | 468.00 | 468.00 | 454.00 | 454.00 | 57,031,300 | 0 |
| 15-Sep-2022 | 466.00 | 470.00 | 464.00 | 470.00 | 36,459,100 | 0 |
| 14-Sep-2022 | 462.00 | 470.00 | 460.00 | 466.00 | 49,688,600 | 0 |
| 13-Sep-2022 | 476.00 | 476.00 | 468.00 | 468.00 | 46,024,500 | 0 |
| 12-Sep-2022 | 476.00 | 476.00 | 466.00 | 476.00 | 33,942,100 | 0 |
| 09-Sep-2022 | 478.00 | 480.00 | 472.00 | 476.00 | 50,281,400 | 0 |
| 08-Sep-2022 | 462.00 | 478.00 | 462.00 | 474.00 | 109,560,900 | 0 |
| 07-Sep-2022 | 464.00 | 466.00 | 446.00 | 450.00 | 104,659,300 | 0 |
| 06-Sep-2022 | 472.00 | 474.00 | 464.00 | 466.00 | 29,854,000 | 0 |
| 05-Sep-2022 | 468.00 | 474.00 | 462.00 | 472.00 | 38,904,500 | 0 |
| 02-Sep-2022 | 464.00 | 472.00 | 464.00 | 472.00 | 71,634,000 | 0 |
| 01-Sep-2022 | 488.00 | 488.00 | 456.00 | 464.00 | 233,917,200 | 0 |
| 31-Aug-2022 | 498.00 | 498.00 | 486.00 | 488.00 | 143,481,300 | 0 |
| 30-Aug-2022 | 500.00 | 510.00 | 498.00 | 505.00 | 39,954,800 | 0 |
| 29-Aug-2022 | 494.00 | 500.00 | 490.00 | 500.00 | 26,325,200 | 0 |
| 26-Aug-2022 | 494.00 | 498.00 | 492.00 | 498.00 | 17,968,400 | 0 |
| 25-Aug-2022 | 494.00 | 496.00 | 490.00 | 492.00 | 26,345,400 | 0 |
| 24-Aug-2022 | 498.00 | 498.00 | 492.00 | 492.00 | 31,196,100 | 0 |
| 23-Aug-2022 | 494.00 | 498.00 | 492.00 | 494.00 | 24,794,100 | 0 |
| 22-Aug-2022 | 505.00 | 505.00 | 492.00 | 494.00 | 51,578,000 | 0 |
| 19-Aug-2022 | 505.00 | 510.00 | 500.00 | 505.00 | 26,767,100 | 0 |
| 18-Aug-2022 | 500.00 | 510.00 | 500.00 | 505.00 | 22,825,600 | 0 |
| 16-Aug-2022 | 515.00 | 520.00 | 500.00 | 500.00 | 28,086,000 | 0 |
| 15-Aug-2022 | 510.00 | 520.00 | 505.00 | 515.00 | 33,529,100 | 0 |
| 12-Aug-2022 | 515.00 | 515.00 | 505.00 | 510.00 | 34,371,400 | 0 |
| 11-Aug-2022 | 500.00 | 515.00 | 498.00 | 515.00 | 62,339,600 | 0 |