| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 250.00 | 260.00 | 218.00 | 218.00 | 60,341,700 | 0 |
| 29-Dec-2022 | 214.00 | 234.00 | 214.00 | 232.00 | 17,180,200 | 0 |
| 28-Dec-2022 | 226.00 | 238.00 | 224.00 | 224.00 | 20,257,300 | 0 |
| 27-Dec-2022 | 260.00 | 264.00 | 240.00 | 240.00 | 14,252,600 | 0 |
| 26-Dec-2022 | 246.00 | 268.00 | 242.00 | 258.00 | 24,605,100 | 0 |
| 23-Dec-2022 | 236.00 | 252.00 | 232.00 | 242.00 | 19,634,100 | 0 |
| 22-Dec-2022 | 230.00 | 236.00 | 226.00 | 236.00 | 5,497,700 | 0 |
| 21-Dec-2022 | 228.00 | 230.00 | 224.00 | 228.00 | 4,376,000 | 0 |
| 20-Dec-2022 | 230.00 | 230.00 | 224.00 | 226.00 | 3,312,600 | 0 |
| 19-Dec-2022 | 222.00 | 230.00 | 220.00 | 228.00 | 7,461,300 | 0 |
| 16-Dec-2022 | 216.00 | 222.00 | 214.00 | 222.00 | 2,525,100 | 0 |
| 15-Dec-2022 | 218.00 | 222.00 | 214.00 | 216.00 | 1,823,200 | 0 |
| 14-Dec-2022 | 214.00 | 220.00 | 212.00 | 218.00 | 2,078,400 | 0 |
| 13-Dec-2022 | 224.00 | 224.00 | 214.00 | 214.00 | 4,890,600 | 0 |
| 12-Dec-2022 | 216.00 | 244.00 | 216.00 | 222.00 | 22,439,100 | 0 |
| 09-Dec-2022 | 212.00 | 216.00 | 208.00 | 216.00 | 3,722,900 | 0 |
| 08-Dec-2022 | 206.00 | 210.00 | 204.00 | 210.00 | 3,027,000 | 0 |
| 07-Dec-2022 | 208.00 | 214.00 | 204.00 | 208.00 | 4,618,800 | 0 |
| 06-Dec-2022 | 210.00 | 214.00 | 204.00 | 208.00 | 3,242,800 | 0 |
| 05-Dec-2022 | 214.00 | 220.00 | 204.00 | 208.00 | 4,229,200 | 0 |
| 02-Dec-2022 | 224.00 | 226.00 | 210.00 | 214.00 | 7,003,700 | 0 |
| 01-Dec-2022 | 228.00 | 230.00 | 220.00 | 224.00 | 4,007,800 | 0 |
| 30-Nov-2022 | 232.00 | 236.00 | 224.00 | 228.00 | 4,185,300 | 0 |
| 29-Nov-2022 | 224.00 | 230.00 | 224.00 | 230.00 | 3,308,300 | 0 |
| 28-Nov-2022 | 232.00 | 236.00 | 222.00 | 224.00 | 9,513,600 | 0 |
| 25-Nov-2022 | 236.00 | 238.00 | 222.00 | 232.00 | 8,915,800 | 0 |
| 24-Nov-2022 | 220.00 | 238.00 | 220.00 | 236.00 | 22,930,300 | 0 |
| 23-Nov-2022 | 220.00 | 220.00 | 218.00 | 220.00 | 2,387,700 | 0 |
| 22-Nov-2022 | 218.00 | 220.00 | 214.00 | 218.00 | 2,634,000 | 0 |
| 21-Nov-2022 | 212.00 | 218.00 | 210.00 | 218.00 | 4,041,200 | 0 |
| 18-Nov-2022 | 210.00 | 214.00 | 210.00 | 212.00 | 2,281,800 | 0 |
| 17-Nov-2022 | 208.00 | 212.00 | 208.00 | 210.00 | 2,067,600 | 0 |
| 16-Nov-2022 | 208.00 | 214.00 | 208.00 | 208.00 | 1,583,500 | 0 |
| 15-Nov-2022 | 212.00 | 214.00 | 208.00 | 208.00 | 1,735,400 | 0 |
| 14-Nov-2022 | 214.00 | 218.00 | 212.00 | 212.00 | 1,975,700 | 0 |
| 11-Nov-2022 | 212.00 | 216.00 | 210.00 | 214.00 | 3,182,400 | 0 |
| 10-Nov-2022 | 212.00 | 216.00 | 208.00 | 212.00 | 1,374,800 | 0 |
| 09-Nov-2022 | 214.00 | 218.00 | 212.00 | 212.00 | 3,115,600 | 0 |
| 08-Nov-2022 | 258.00 | 258.00 | 210.00 | 214.00 | 4,425,200 | 0 |
| 07-Nov-2022 | 216.00 | 218.00 | 210.00 | 212.00 | 4,025,800 | 0 |
| 04-Nov-2022 | 210.00 | 220.00 | 206.00 | 214.00 | 7,372,700 | 0 |
| 03-Nov-2022 | 202.00 | 212.00 | 200.00 | 208.00 | 7,333,000 | 0 |
| 02-Nov-2022 | 208.00 | 210.00 | 200.00 | 200.00 | 2,776,500 | 0 |
| 01-Nov-2022 | 204.00 | 208.00 | 204.00 | 206.00 | 2,434,100 | 0 |
| 31-Oct-2022 | 204.00 | 208.00 | 202.00 | 204.00 | 1,076,700 | 0 |
| 28-Oct-2022 | 212.00 | 214.00 | 202.00 | 204.00 | 3,567,300 | 0 |
| 27-Oct-2022 | 202.00 | 212.00 | 202.00 | 210.00 | 7,204,700 | 0 |
| 26-Oct-2022 | 202.00 | 204.00 | 199.00 | 202.00 | 2,538,900 | 0 |
| 25-Oct-2022 | 204.00 | 206.00 | 198.00 | 202.00 | 5,693,600 | 0 |
| 24-Oct-2022 | 210.00 | 210.00 | 200.00 | 204.00 | 5,429,400 | 0 |
| 21-Oct-2022 | 210.00 | 216.00 | 202.00 | 202.00 | 8,927,200 | 0 |
| 20-Oct-2022 | 212.00 | 214.00 | 202.00 | 210.00 | 12,916,700 | 0 |
| 19-Oct-2022 | 192.00 | 210.00 | 192.00 | 208.00 | 24,956,600 | 0 |
| 18-Oct-2022 | 177.00 | 194.00 | 177.00 | 190.00 | 9,107,600 | 0 |
| 17-Oct-2022 | 187.00 | 204.00 | 180.00 | 187.00 | 32,701,300 | 0 |
| 14-Oct-2022 | 190.00 | 191.00 | 180.00 | 187.00 | 10,667,300 | 0 |
| 13-Oct-2022 | 190.00 | 204.00 | 189.00 | 190.00 | 15,701,800 | 0 |
| 12-Oct-2022 | 208.00 | 214.00 | 198.00 | 200.00 | 17,814,400 | 0 |
| 11-Oct-2022 | 202.00 | 216.00 | 202.00 | 208.00 | 21,802,500 | 0 |
| 10-Oct-2022 | 193.00 | 218.00 | 193.00 | 202.00 | 47,920,800 | 0 |
| 07-Oct-2022 | 206.00 | 228.00 | 206.00 | 206.00 | 75,859,700 | 0 |
| 06-Oct-2022 | 220.00 | 238.00 | 220.00 | 220.00 | 51,166,500 | 0 |
| 05-Oct-2022 | 236.00 | 264.00 | 236.00 | 236.00 | 44,046,600 | 0 |
| 04-Oct-2022 | 252.00 | 274.00 | 252.00 | 252.00 | 23,284,400 | 0 |
| 03-Oct-2022 | 302.00 | 320.00 | 270.00 | 270.00 | 30,212,100 | 0 |
| 30-Sep-2022 | 288.00 | 320.00 | 276.00 | 290.00 | 29,985,800 | 0 |
| 29-Sep-2022 | 292.00 | 320.00 | 284.00 | 288.00 | 6,940,900 | 0 |
| 28-Sep-2022 | 316.00 | 318.00 | 304.00 | 304.00 | 3,407,100 | 0 |
| 27-Sep-2022 | 308.00 | 332.00 | 304.00 | 316.00 | 12,532,300 | 0 |
| 26-Sep-2022 | 306.00 | 324.00 | 302.00 | 320.00 | 10,624,700 | 0 |
| 23-Sep-2022 | 328.00 | 344.00 | 324.00 | 324.00 | 17,490,500 | 0 |
| 22-Sep-2022 | 466.00 | 466.00 | 348.00 | 348.00 | 20,594,600 | 0 |
| 21-Sep-2022 | 430.00 | 430.00 | 364.00 | 374.00 | 35,002,000 | 0 |
| 20-Sep-2022 | 362.00 | 400.00 | 344.00 | 390.00 | 29,829,900 | 0 |
| 19-Sep-2022 | 342.00 | 344.00 | 336.00 | 342.00 | 2,654,300 | 0 |
| 16-Sep-2022 | 340.00 | 344.00 | 340.00 | 340.00 | 1,183,700 | 0 |
| 15-Sep-2022 | 342.00 | 346.00 | 340.00 | 342.00 | 1,288,100 | 0 |
| 14-Sep-2022 | 342.00 | 344.00 | 340.00 | 342.00 | 1,300,200 | 0 |
| 13-Sep-2022 | 344.00 | 346.00 | 342.00 | 342.00 | 1,986,800 | 0 |
| 12-Sep-2022 | 320.00 | 346.00 | 320.00 | 342.00 | 3,021,700 | 0 |
| 09-Sep-2022 | 340.00 | 348.00 | 340.00 | 344.00 | 583,600 | 0 |
| 08-Sep-2022 | 348.00 | 350.00 | 344.00 | 346.00 | 1,559,100 | 0 |
| 07-Sep-2022 | 344.00 | 352.00 | 342.00 | 346.00 | 2,893,600 | 0 |
| 06-Sep-2022 | 350.00 | 354.00 | 346.00 | 348.00 | 2,689,700 | 0 |
| 05-Sep-2022 | 328.00 | 352.00 | 328.00 | 350.00 | 2,825,600 | 0 |
| 02-Sep-2022 | 350.00 | 352.00 | 344.00 | 346.00 | 3,262,200 | 0 |
| 01-Sep-2022 | 354.00 | 356.00 | 348.00 | 350.00 | 2,501,800 | 0 |
| 31-Aug-2022 | 354.00 | 360.00 | 350.00 | 354.00 | 1,311,300 | 0 |
| 30-Aug-2022 | 350.00 | 368.00 | 344.00 | 352.00 | 4,983,100 | 0 |
| 29-Aug-2022 | 364.00 | 364.00 | 348.00 | 350.00 | 4,469,400 | 0 |
| 26-Aug-2022 | 362.00 | 366.00 | 360.00 | 362.00 | 1,645,200 | 0 |
| 25-Aug-2022 | 366.00 | 366.00 | 362.00 | 364.00 | 896,700 | 0 |
| 24-Aug-2022 | 368.00 | 370.00 | 362.00 | 366.00 | 1,646,100 | 0 |
| 23-Aug-2022 | 366.00 | 370.00 | 362.00 | 368.00 | 1,959,800 | 0 |
| 22-Aug-2022 | 368.00 | 370.00 | 364.00 | 368.00 | 1,768,600 | 0 |
| 19-Aug-2022 | 368.00 | 372.00 | 364.00 | 368.00 | 1,640,500 | 0 |
| 18-Aug-2022 | 368.00 | 370.00 | 366.00 | 368.00 | 1,355,000 | 0 |
| 16-Aug-2022 | 370.00 | 374.00 | 368.00 | 368.00 | 902,200 | 0 |
| 15-Aug-2022 | 370.00 | 372.00 | 368.00 | 368.00 | 1,163,200 | 0 |
| 12-Aug-2022 | 370.00 | 372.00 | 366.00 | 368.00 | 1,120,500 | 0 |