| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 153.00 | 159.00 | 152.00 | 155.00 | 2,746,100 | 0 |
| 28-Dec-2022 | 158.00 | 161.00 | 152.00 | 153.00 | 3,216,200 | 0 |
| 27-Dec-2022 | 150.00 | 161.00 | 150.00 | 157.00 | 6,462,800 | 0 |
| 26-Dec-2022 | 158.00 | 169.00 | 158.00 | 159.00 | 2,918,400 | 0 |
| 23-Dec-2022 | 162.00 | 172.00 | 162.00 | 167.00 | 1,745,200 | 0 |
| 22-Dec-2022 | 159.00 | 175.00 | 159.00 | 170.00 | 4,323,200 | 0 |
| 21-Dec-2022 | 161.00 | 176.00 | 161.00 | 168.00 | 8,157,200 | 0 |
| 20-Dec-2022 | 185.00 | 186.00 | 173.00 | 173.00 | 8,265,800 | 0 |
| 19-Dec-2022 | 187.00 | 192.00 | 185.00 | 185.00 | 3,949,700 | 0 |
| 16-Dec-2022 | 181.00 | 190.00 | 181.00 | 187.00 | 2,924,600 | 0 |
| 15-Dec-2022 | 181.00 | 192.00 | 181.00 | 187.00 | 3,271,600 | 0 |
| 14-Dec-2022 | 197.00 | 199.00 | 188.00 | 189.00 | 5,870,800 | 0 |
| 13-Dec-2022 | 182.00 | 206.00 | 182.00 | 197.00 | 31,873,400 | 0 |
| 12-Dec-2022 | 180.00 | 186.00 | 179.00 | 184.00 | 8,755,300 | 0 |
| 09-Dec-2022 | 180.00 | 192.00 | 179.00 | 180.00 | 28,014,900 | 0 |
| 08-Dec-2022 | 192.00 | 196.00 | 192.00 | 192.00 | 4,976,800 | 0 |
| 07-Dec-2022 | 220.00 | 220.00 | 206.00 | 206.00 | 9,923,300 | 0 |
| 06-Dec-2022 | 236.00 | 238.00 | 220.00 | 220.00 | 32,347,400 | 0 |
| 05-Dec-2022 | 242.00 | 246.00 | 234.00 | 236.00 | 19,039,700 | 0 |
| 02-Dec-2022 | 226.00 | 246.00 | 224.00 | 240.00 | 67,281,800 | 0 |
| 01-Dec-2022 | 226.00 | 232.00 | 220.00 | 224.00 | 12,735,800 | 0 |
| 30-Nov-2022 | 220.00 | 232.00 | 220.00 | 226.00 | 17,605,300 | 0 |
| 29-Nov-2022 | 222.00 | 224.00 | 216.00 | 220.00 | 10,575,000 | 0 |
| 28-Nov-2022 | 228.00 | 228.00 | 220.00 | 222.00 | 11,962,700 | 0 |
| 25-Nov-2022 | 224.00 | 236.00 | 220.00 | 226.00 | 42,608,800 | 0 |
| 24-Nov-2022 | 228.00 | 234.00 | 222.00 | 224.00 | 13,394,300 | 0 |
| 23-Nov-2022 | 230.00 | 230.00 | 222.00 | 226.00 | 10,189,100 | 0 |
| 22-Nov-2022 | 220.00 | 234.00 | 218.00 | 228.00 | 28,454,100 | 0 |
| 21-Nov-2022 | 226.00 | 228.00 | 218.00 | 218.00 | 12,657,700 | 0 |
| 18-Nov-2022 | 232.00 | 232.00 | 222.00 | 224.00 | 11,643,500 | 0 |
| 17-Nov-2022 | 226.00 | 230.00 | 222.00 | 228.00 | 13,901,100 | 0 |
| 16-Nov-2022 | 240.00 | 242.00 | 226.00 | 226.00 | 22,062,300 | 0 |
| 15-Nov-2022 | 216.00 | 238.00 | 214.00 | 238.00 | 34,405,700 | 0 |
| 14-Nov-2022 | 216.00 | 224.00 | 214.00 | 214.00 | 11,428,200 | 0 |
| 11-Nov-2022 | 218.00 | 232.00 | 214.00 | 218.00 | 26,395,800 | 0 |
| 10-Nov-2022 | 226.00 | 228.00 | 214.00 | 218.00 | 18,797,300 | 0 |
| 09-Nov-2022 | 230.00 | 234.00 | 226.00 | 226.00 | 10,458,500 | 0 |
| 08-Nov-2022 | 234.00 | 240.00 | 228.00 | 230.00 | 19,523,800 | 0 |
| 07-Nov-2022 | 232.00 | 238.00 | 220.00 | 234.00 | 34,976,100 | 0 |
| 04-Nov-2022 | 246.00 | 262.00 | 230.00 | 230.00 | 116,802,700 | 0 |
| 03-Nov-2022 | 228.00 | 244.00 | 224.00 | 244.00 | 52,277,700 | 0 |
| 02-Nov-2022 | 228.00 | 236.00 | 222.00 | 224.00 | 25,249,000 | 0 |
| 01-Nov-2022 | 230.00 | 244.00 | 222.00 | 228.00 | 48,559,200 | 0 |
| 31-Oct-2022 | 226.00 | 240.00 | 218.00 | 226.00 | 28,364,300 | 0 |
| 28-Oct-2022 | 240.00 | 244.00 | 226.00 | 226.00 | 23,874,700 | 0 |
| 27-Oct-2022 | 250.00 | 266.00 | 240.00 | 240.00 | 74,291,400 | 0 |
| 26-Oct-2022 | 248.00 | 258.00 | 232.00 | 250.00 | 74,103,800 | 0 |
| 25-Oct-2022 | 230.00 | 260.00 | 228.00 | 246.00 | 117,244,500 | 0 |
| 24-Oct-2022 | 228.00 | 234.00 | 224.00 | 228.00 | 42,471,200 | 0 |
| 21-Oct-2022 | 216.00 | 244.00 | 214.00 | 226.00 | 140,193,700 | 0 |
| 20-Oct-2022 | 224.00 | 236.00 | 206.00 | 214.00 | 136,911,200 | 0 |
| 19-Oct-2022 | 177.00 | 220.00 | 173.00 | 220.00 | 155,012,200 | 0 |
| 18-Oct-2022 | 177.00 | 183.00 | 174.00 | 175.00 | 18,802,000 | 0 |
| 17-Oct-2022 | 180.00 | 180.00 | 171.00 | 177.00 | 14,334,600 | 0 |
| 14-Oct-2022 | 174.00 | 181.00 | 172.00 | 179.00 | 17,701,800 | 0 |
| 13-Oct-2022 | 180.00 | 187.00 | 171.00 | 171.00 | 12,626,100 | 0 |
| 12-Oct-2022 | 189.00 | 198.00 | 176.00 | 180.00 | 37,114,700 | 0 |
| 11-Oct-2022 | 188.00 | 202.00 | 188.00 | 189.00 | 57,140,300 | 0 |
| 10-Oct-2022 | 194.00 | 196.00 | 186.00 | 190.00 | 26,163,100 | 0 |
| 07-Oct-2022 | 183.00 | 202.00 | 180.00 | 193.00 | 94,921,300 | 0 |
| 06-Oct-2022 | 179.00 | 185.00 | 176.00 | 182.00 | 14,648,600 | 0 |
| 05-Oct-2022 | 177.00 | 185.00 | 177.00 | 179.00 | 10,111,200 | 0 |
| 04-Oct-2022 | 178.00 | 189.00 | 175.00 | 182.00 | 35,518,400 | 0 |
| 03-Oct-2022 | 170.00 | 178.00 | 161.00 | 175.00 | 27,877,300 | 0 |
| 30-Sep-2022 | 182.00 | 190.00 | 170.00 | 170.00 | 37,810,900 | 0 |
| 29-Sep-2022 | 193.00 | 202.00 | 182.00 | 182.00 | 23,607,000 | 0 |
| 28-Sep-2022 | 202.00 | 208.00 | 191.00 | 191.00 | 40,596,800 | 0 |
| 27-Sep-2022 | 184.00 | 214.00 | 183.00 | 200.00 | 113,719,700 | 0 |
| 26-Sep-2022 | 190.00 | 194.00 | 181.00 | 184.00 | 8,900,900 | 0 |
| 23-Sep-2022 | 188.00 | 197.00 | 187.00 | 190.00 | 20,090,900 | 0 |
| 22-Sep-2022 | 182.00 | 192.00 | 176.00 | 190.00 | 28,314,300 | 0 |
| 21-Sep-2022 | 196.00 | 226.00 | 182.00 | 182.00 | 174,775,100 | 0 |
| 20-Sep-2022 | 206.00 | 208.00 | 193.00 | 195.00 | 28,697,000 | 0 |
| 19-Sep-2022 | 190.00 | 210.00 | 190.00 | 204.00 | 89,133,100 | 0 |
| 16-Sep-2022 | 200.00 | 214.00 | 186.00 | 189.00 | 66,255,800 | 0 |
| 15-Sep-2022 | 188.00 | 206.00 | 187.00 | 200.00 | 111,572,100 | 0 |
| 14-Sep-2022 | 171.00 | 210.00 | 161.00 | 188.00 | 322,559,100 | 0 |
| 13-Sep-2022 | 137.00 | 184.00 | 136.00 | 171.00 | 431,440,400 | 0 |
| 12-Sep-2022 | 133.00 | 140.00 | 131.00 | 137.00 | 35,651,600 | 0 |
| 09-Sep-2022 | 133.00 | 138.00 | 130.00 | 131.00 | 25,570,700 | 0 |
| 08-Sep-2022 | 131.00 | 134.00 | 129.00 | 133.00 | 10,323,100 | 0 |
| 07-Sep-2022 | 127.00 | 133.00 | 127.00 | 131.00 | 16,615,800 | 0 |
| 06-Sep-2022 | 122.00 | 131.00 | 122.00 | 126.00 | 14,288,500 | 0 |
| 05-Sep-2022 | 125.00 | 134.00 | 125.00 | 130.00 | 19,664,400 | 0 |
| 02-Sep-2022 | 138.00 | 141.00 | 129.00 | 129.00 | 21,946,800 | 0 |
| 01-Sep-2022 | 143.00 | 151.00 | 135.00 | 138.00 | 60,196,200 | 0 |
| 31-Aug-2022 | 118.00 | 150.00 | 118.00 | 142.00 | 181,285,800 | 0 |
| 30-Aug-2022 | 117.00 | 125.00 | 117.00 | 123.00 | 4,000,500 | 0 |
| 29-Aug-2022 | 117.00 | 125.00 | 117.00 | 120.00 | 2,486,700 | 0 |
| 26-Aug-2022 | 126.00 | 127.00 | 121.00 | 121.00 | 5,239,500 | 0 |
| 25-Aug-2022 | 117.00 | 126.00 | 117.00 | 125.00 | 12,217,300 | 0 |
| 24-Aug-2022 | 118.00 | 122.00 | 118.00 | 120.00 | 2,286,000 | 0 |
| 23-Aug-2022 | 118.00 | 123.00 | 118.00 | 121.00 | 6,312,100 | 0 |
| 22-Aug-2022 | 122.00 | 124.00 | 118.00 | 121.00 | 4,366,500 | 0 |
| 19-Aug-2022 | 115.00 | 124.00 | 115.00 | 122.00 | 4,380,400 | 0 |
| 18-Aug-2022 | 127.00 | 131.00 | 122.00 | 122.00 | 22,376,800 | 0 |
| 16-Aug-2022 | 123.00 | 129.00 | 121.00 | 126.00 | 16,026,400 | 0 |
| 15-Aug-2022 | 120.00 | 125.00 | 120.00 | 122.00 | 5,132,100 | 0 |
| 12-Aug-2022 | 122.00 | 127.00 | 121.00 | 124.00 | 15,502,200 | 0 |
| 11-Aug-2022 | 124.00 | 126.00 | 122.00 | 122.00 | 7,552,000 | 0 |