| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 466.00 | 480.00 | 460.00 | 470.00 | 3,502,200 | 0 |
| 29-Dec-2022 | 456.00 | 505.00 | 430.00 | 464.00 | 18,745,700 | 0 |
| 28-Dec-2022 | 460.00 | 492.00 | 422.00 | 454.00 | 6,959,000 | 0 |
| 27-Dec-2022 | 364.00 | 452.00 | 362.00 | 452.00 | 18,004,800 | 0 |
| 26-Dec-2022 | 344.00 | 364.00 | 324.00 | 362.00 | 6,821,600 | 0 |
| 23-Dec-2022 | 340.00 | 350.00 | 318.00 | 344.00 | 3,926,000 | 0 |
| 22-Dec-2022 | 386.00 | 386.00 | 340.00 | 340.00 | 6,040,600 | 0 |
| 21-Dec-2022 | 318.00 | 370.00 | 318.00 | 364.00 | 12,884,000 | 0 |
| 20-Dec-2022 | 312.00 | 338.00 | 298.00 | 318.00 | 9,939,700 | 0 |
| 19-Dec-2022 | 270.00 | 320.00 | 252.00 | 314.00 | 10,953,300 | 0 |
| 16-Dec-2022 | 254.00 | 276.00 | 250.00 | 268.00 | 10,345,900 | 0 |
| 15-Dec-2022 | 252.00 | 258.00 | 240.00 | 254.00 | 1,086,600 | 0 |
| 14-Dec-2022 | 262.00 | 262.00 | 242.00 | 252.00 | 3,462,300 | 0 |
| 13-Dec-2022 | 266.00 | 272.00 | 260.00 | 260.00 | 3,237,700 | 0 |
| 12-Dec-2022 | 258.00 | 300.00 | 258.00 | 264.00 | 9,556,300 | 0 |
| 09-Dec-2022 | 250.00 | 264.00 | 246.00 | 258.00 | 4,383,600 | 0 |
| 08-Dec-2022 | 248.00 | 268.00 | 240.00 | 250.00 | 8,375,100 | 0 |
| 07-Dec-2022 | 226.00 | 246.00 | 210.00 | 240.00 | 7,696,200 | 0 |
| 06-Dec-2022 | 200.00 | 264.00 | 198.00 | 224.00 | 15,368,200 | 0 |
| 05-Dec-2022 | 184.00 | 216.00 | 178.00 | 197.00 | 4,096,400 | 0 |
| 02-Dec-2022 | 187.00 | 192.00 | 184.00 | 184.00 | 2,299,000 | 0 |
| 01-Dec-2022 | 184.00 | 234.00 | 182.00 | 185.00 | 30,761,000 | 0 |
| 30-Nov-2022 | 179.00 | 191.00 | 178.00 | 184.00 | 1,522,000 | 0 |
| 29-Nov-2022 | 183.00 | 186.00 | 178.00 | 182.00 | 204,200 | 0 |
| 28-Nov-2022 | 180.00 | 183.00 | 176.00 | 181.00 | 53,100 | 0 |
| 25-Nov-2022 | 182.00 | 182.00 | 180.00 | 180.00 | 56,000 | 0 |
| 24-Nov-2022 | 181.00 | 183.00 | 181.00 | 182.00 | 70,400 | 0 |
| 23-Nov-2022 | 182.00 | 183.00 | 181.00 | 181.00 | 83,100 | 0 |
| 22-Nov-2022 | 181.00 | 184.00 | 180.00 | 182.00 | 160,200 | 0 |
| 21-Nov-2022 | 180.00 | 185.00 | 178.00 | 184.00 | 283,600 | 0 |
| 18-Nov-2022 | 180.00 | 182.00 | 179.00 | 180.00 | 167,300 | 0 |
| 17-Nov-2022 | 190.00 | 190.00 | 175.00 | 181.00 | 469,600 | 0 |
| 16-Nov-2022 | 195.00 | 224.00 | 182.00 | 182.00 | 15,760,200 | 0 |
| 15-Nov-2022 | 195.00 | 199.00 | 189.00 | 195.00 | 35,400 | 0 |
| 14-Nov-2022 | 199.00 | 199.00 | 191.00 | 195.00 | 12,700 | 0 |
| 11-Nov-2022 | 199.00 | 199.00 | 189.00 | 197.00 | 60,700 | 0 |
| 10-Nov-2022 | 191.00 | 199.00 | 191.00 | 199.00 | 13,400 | 0 |
| 09-Nov-2022 | 199.00 | 199.00 | 182.00 | 196.00 | 83,700 | 0 |
| 08-Nov-2022 | 193.00 | 193.00 | 186.00 | 190.00 | 35,500 | 0 |
| 07-Nov-2022 | 191.00 | 197.00 | 188.00 | 196.00 | 57,600 | 0 |
| 04-Nov-2022 | 198.00 | 199.00 | 188.00 | 198.00 | 83,100 | 0 |
| 03-Nov-2022 | 199.00 | 199.00 | 191.00 | 198.00 | 20,600 | 0 |
| 02-Nov-2022 | 199.00 | 204.00 | 191.00 | 198.00 | 106,200 | 0 |
| 01-Nov-2022 | 189.00 | 199.00 | 189.00 | 199.00 | 46,600 | 0 |
| 31-Oct-2022 | 187.00 | 197.00 | 187.00 | 196.00 | 137,900 | 0 |
| 28-Oct-2022 | 196.00 | 198.00 | 183.00 | 198.00 | 333,200 | 0 |
| 27-Oct-2022 | 210.00 | 210.00 | 196.00 | 196.00 | 368,200 | 0 |
| 26-Oct-2022 | 182.00 | 210.00 | 182.00 | 210.00 | 192,100 | 0 |
| 25-Oct-2022 | 185.00 | 186.00 | 182.00 | 185.00 | 46,300 | 0 |
| 24-Oct-2022 | 187.00 | 187.00 | 181.00 | 186.00 | 36,000 | 0 |
| 21-Oct-2022 | 187.00 | 187.00 | 179.00 | 186.00 | 125,500 | 0 |
| 20-Oct-2022 | 184.00 | 187.00 | 181.00 | 186.00 | 6,700 | 0 |
| 19-Oct-2022 | 178.00 | 179.00 | 177.00 | 179.00 | 38,000 | 0 |
| 18-Oct-2022 | 177.00 | 181.00 | 175.00 | 180.00 | 28,600 | 0 |
| 17-Oct-2022 | 177.00 | 185.00 | 177.00 | 177.00 | 41,000 | 0 |
| 14-Oct-2022 | 184.00 | 184.00 | 177.00 | 177.00 | 62,800 | 0 |
| 13-Oct-2022 | 185.00 | 185.00 | 180.00 | 184.00 | 114,100 | 0 |
| 12-Oct-2022 | 178.00 | 187.00 | 178.00 | 185.00 | 25,900 | 0 |
| 11-Oct-2022 | 184.00 | 184.00 | 178.00 | 178.00 | 13,700 | 0 |
| 10-Oct-2022 | 181.00 | 185.00 | 178.00 | 184.00 | 57,500 | 0 |
| 07-Oct-2022 | 190.00 | 191.00 | 180.00 | 181.00 | 133,800 | 0 |
| 06-Oct-2022 | 187.00 | 195.00 | 185.00 | 190.00 | 11,300 | 0 |
| 05-Oct-2022 | 189.00 | 189.00 | 186.00 | 186.00 | 11,000 | 0 |
| 04-Oct-2022 | 192.00 | 193.00 | 190.00 | 193.00 | 3,900 | 0 |
| 03-Oct-2022 | 186.00 | 194.00 | 184.00 | 192.00 | 37,500 | 0 |
| 30-Sep-2022 | 186.00 | 187.00 | 180.00 | 187.00 | 19,800 | 0 |
| 29-Sep-2022 | 192.00 | 192.00 | 185.00 | 186.00 | 20,800 | 0 |
| 28-Sep-2022 | 192.00 | 192.00 | 190.00 | 190.00 | 4,200 | 0 |
| 27-Sep-2022 | 190.00 | 193.00 | 189.00 | 193.00 | 53,900 | 0 |
| 26-Sep-2022 | 193.00 | 194.00 | 190.00 | 194.00 | 24,300 | 0 |
| 23-Sep-2022 | 194.00 | 199.00 | 190.00 | 193.00 | 4,500 | 0 |
| 22-Sep-2022 | 190.00 | 195.00 | 190.00 | 194.00 | 900 | 0 |
| 21-Sep-2022 | 193.00 | 193.00 | 188.00 | 193.00 | 1,500 | 0 |
| 20-Sep-2022 | 194.00 | 194.00 | 194.00 | 194.00 | 500 | 0 |
| 19-Sep-2022 | 190.00 | 195.00 | 189.00 | 194.00 | 48,400 | 0 |
| 16-Sep-2022 | 195.00 | 195.00 | 195.00 | 195.00 | 0 | 0 |
| 15-Sep-2022 | 195.00 | 195.00 | 190.00 | 195.00 | 1,800 | 0 |
| 14-Sep-2022 | 195.00 | 195.00 | 195.00 | 195.00 | 2,600 | 0 |
| 13-Sep-2022 | 196.00 | 196.00 | 190.00 | 195.00 | 12,100 | 0 |
| 12-Sep-2022 | 196.00 | 196.00 | 185.00 | 196.00 | 11,900 | 0 |
| 09-Sep-2022 | 196.00 | 196.00 | 189.00 | 196.00 | 17,600 | 0 |
| 08-Sep-2022 | 197.00 | 197.00 | 196.00 | 196.00 | 2,700 | 0 |
| 07-Sep-2022 | 198.00 | 198.00 | 196.00 | 197.00 | 5,300 | 0 |
| 06-Sep-2022 | 198.00 | 198.00 | 196.00 | 198.00 | 48,600 | 0 |
| 05-Sep-2022 | 196.00 | 198.00 | 196.00 | 198.00 | 11,400 | 0 |
| 02-Sep-2022 | 196.00 | 198.00 | 196.00 | 198.00 | 33,400 | 0 |
| 01-Sep-2022 | 197.00 | 197.00 | 190.00 | 196.00 | 36,700 | 0 |
| 31-Aug-2022 | 198.00 | 198.00 | 192.00 | 197.00 | 19,700 | 0 |
| 30-Aug-2022 | 199.00 | 199.00 | 188.00 | 198.00 | 141,200 | 0 |
| 29-Aug-2022 | 196.00 | 199.00 | 194.00 | 199.00 | 83,000 | 0 |
| 26-Aug-2022 | 189.00 | 197.00 | 189.00 | 197.00 | 13,700 | 0 |
| 25-Aug-2022 | 199.00 | 199.00 | 185.00 | 189.00 | 53,900 | 0 |
| 24-Aug-2022 | 196.00 | 199.00 | 196.00 | 197.00 | 6,200 | 0 |
| 23-Aug-2022 | 197.00 | 198.00 | 196.00 | 198.00 | 2,700 | 0 |
| 22-Aug-2022 | 199.00 | 199.00 | 197.00 | 197.00 | 4,800 | 0 |
| 19-Aug-2022 | 200.00 | 200.00 | 199.00 | 199.00 | 200 | 0 |
| 18-Aug-2022 | 200.00 | 200.00 | 196.00 | 200.00 | 20,300 | 0 |
| 16-Aug-2022 | 198.00 | 198.00 | 197.00 | 198.00 | 9,700 | 0 |
| 15-Aug-2022 | 197.00 | 200.00 | 197.00 | 198.00 | 6,400 | 0 |
| 12-Aug-2022 | 197.00 | 202.00 | 196.00 | 200.00 | 16,500 | 0 |