| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 84.00 | 85.00 | 81.00 | 81.00 | 8,017,400 | 0 |
| 28-Dec-2022 | 82.00 | 88.00 | 82.00 | 84.00 | 40,405,600 | 0 |
| 27-Dec-2022 | 83.00 | 83.00 | 80.00 | 81.00 | 4,536,600 | 0 |
| 26-Dec-2022 | 83.00 | 84.00 | 80.00 | 81.00 | 5,148,600 | 0 |
| 23-Dec-2022 | 84.00 | 84.00 | 81.00 | 82.00 | 3,541,700 | 0 |
| 22-Dec-2022 | 89.00 | 89.00 | 82.00 | 83.00 | 7,031,500 | 0 |
| 21-Dec-2022 | 82.00 | 85.00 | 79.00 | 83.00 | 8,444,100 | 0 |
| 20-Dec-2022 | 89.00 | 89.00 | 81.00 | 81.00 | 12,682,600 | 0 |
| 19-Dec-2022 | 93.00 | 93.00 | 85.00 | 87.00 | 8,359,900 | 0 |
| 16-Dec-2022 | 93.00 | 93.00 | 91.00 | 91.00 | 5,000,300 | 0 |
| 15-Dec-2022 | 97.00 | 97.00 | 92.00 | 92.00 | 6,419,900 | 0 |
| 14-Dec-2022 | 92.00 | 94.00 | 92.00 | 93.00 | 7,048,000 | 0 |
| 13-Dec-2022 | 103.00 | 103.00 | 92.00 | 92.00 | 13,236,800 | 0 |
| 12-Dec-2022 | 94.00 | 97.00 | 92.00 | 95.00 | 8,314,200 | 0 |
| 09-Dec-2022 | 96.00 | 98.00 | 92.00 | 92.00 | 9,566,400 | 0 |
| 08-Dec-2022 | 95.00 | 97.00 | 90.00 | 94.00 | 24,304,800 | 0 |
| 07-Dec-2022 | 101.00 | 104.00 | 96.00 | 96.00 | 20,302,300 | 0 |
| 06-Dec-2022 | 110.00 | 110.00 | 103.00 | 103.00 | 17,606,400 | 0 |
| 05-Dec-2022 | 113.00 | 114.00 | 110.00 | 110.00 | 29,621,500 | 0 |
| 02-Dec-2022 | 108.00 | 110.00 | 107.00 | 110.00 | 6,814,900 | 0 |
| 01-Dec-2022 | 109.00 | 111.00 | 107.00 | 108.00 | 7,914,800 | 0 |
| 30-Nov-2022 | 109.00 | 111.00 | 108.00 | 109.00 | 7,551,000 | 0 |
| 29-Nov-2022 | 111.00 | 113.00 | 108.00 | 108.00 | 8,821,600 | 0 |
| 28-Nov-2022 | 113.00 | 114.00 | 111.00 | 111.00 | 8,881,000 | 0 |
| 25-Nov-2022 | 114.00 | 115.00 | 112.00 | 113.00 | 7,335,600 | 0 |
| 24-Nov-2022 | 114.00 | 115.00 | 113.00 | 114.00 | 5,054,100 | 0 |
| 23-Nov-2022 | 115.00 | 115.00 | 113.00 | 113.00 | 4,811,700 | 0 |
| 22-Nov-2022 | 115.00 | 116.00 | 113.00 | 114.00 | 8,290,100 | 0 |
| 21-Nov-2022 | 115.00 | 119.00 | 114.00 | 114.00 | 27,015,900 | 0 |
| 18-Nov-2022 | 113.00 | 119.00 | 113.00 | 114.00 | 17,967,900 | 0 |
| 17-Nov-2022 | 116.00 | 117.00 | 111.00 | 113.00 | 16,945,600 | 0 |
| 16-Nov-2022 | 120.00 | 120.00 | 115.00 | 116.00 | 12,281,000 | 0 |
| 15-Nov-2022 | 118.00 | 124.00 | 118.00 | 119.00 | 34,055,600 | 0 |
| 14-Nov-2022 | 120.00 | 121.00 | 118.00 | 118.00 | 8,128,400 | 0 |
| 11-Nov-2022 | 121.00 | 121.00 | 115.00 | 118.00 | 20,759,600 | 0 |
| 10-Nov-2022 | 125.00 | 127.00 | 118.00 | 119.00 | 30,799,500 | 0 |
| 09-Nov-2022 | 129.00 | 129.00 | 126.00 | 126.00 | 13,808,500 | 0 |
| 08-Nov-2022 | 129.00 | 132.00 | 126.00 | 128.00 | 29,834,200 | 0 |
| 07-Nov-2022 | 130.00 | 132.00 | 126.00 | 129.00 | 70,180,100 | 0 |
| 04-Nov-2022 | 127.00 | 130.00 | 123.00 | 128.00 | 52,455,500 | 0 |
| 03-Nov-2022 | 132.00 | 137.00 | 126.00 | 126.00 | 163,398,400 | 0 |
| 02-Nov-2022 | 114.00 | 133.00 | 114.00 | 132.00 | 302,658,100 | 0 |
| 01-Nov-2022 | 118.00 | 120.00 | 113.00 | 114.00 | 13,089,500 | 0 |
| 31-Oct-2022 | 118.00 | 123.00 | 116.00 | 118.00 | 17,316,000 | 0 |
| 28-Oct-2022 | 120.00 | 124.00 | 118.00 | 118.00 | 14,752,600 | 0 |
| 27-Oct-2022 | 120.00 | 123.00 | 120.00 | 120.00 | 11,464,200 | 0 |
| 26-Oct-2022 | 122.00 | 130.00 | 119.00 | 120.00 | 64,225,200 | 0 |
| 25-Oct-2022 | 123.00 | 123.00 | 118.00 | 122.00 | 11,672,800 | 0 |
| 24-Oct-2022 | 120.00 | 128.00 | 118.00 | 121.00 | 44,447,100 | 0 |
| 21-Oct-2022 | 122.00 | 123.00 | 117.00 | 119.00 | 22,331,500 | 0 |
| 20-Oct-2022 | 114.00 | 121.00 | 113.00 | 121.00 | 34,392,100 | 0 |
| 19-Oct-2022 | 107.00 | 113.00 | 107.00 | 113.00 | 11,166,900 | 0 |
| 18-Oct-2022 | 107.00 | 111.00 | 107.00 | 107.00 | 8,438,600 | 0 |
| 17-Oct-2022 | 114.00 | 114.00 | 106.00 | 107.00 | 13,027,900 | 0 |
| 14-Oct-2022 | 116.00 | 120.00 | 112.00 | 113.00 | 26,401,600 | 0 |
| 13-Oct-2022 | 111.00 | 114.00 | 110.00 | 114.00 | 10,304,700 | 0 |
| 12-Oct-2022 | 112.00 | 116.00 | 110.00 | 110.00 | 9,162,600 | 0 |
| 11-Oct-2022 | 119.00 | 119.00 | 112.00 | 112.00 | 13,670,200 | 0 |
| 10-Oct-2022 | 121.00 | 124.00 | 118.00 | 118.00 | 9,604,200 | 0 |
| 07-Oct-2022 | 122.00 | 126.00 | 119.00 | 121.00 | 21,518,400 | 0 |
| 06-Oct-2022 | 122.00 | 123.00 | 119.00 | 120.00 | 7,232,000 | 0 |
| 05-Oct-2022 | 123.00 | 125.00 | 118.00 | 121.00 | 34,898,300 | 0 |
| 04-Oct-2022 | 116.00 | 124.00 | 115.00 | 121.00 | 42,807,600 | 0 |
| 03-Oct-2022 | 111.00 | 115.00 | 108.00 | 114.00 | 13,447,600 | 0 |
| 30-Sep-2022 | 113.00 | 115.00 | 106.00 | 110.00 | 20,789,500 | 0 |
| 29-Sep-2022 | 122.00 | 122.00 | 113.00 | 113.00 | 29,919,200 | 0 |
| 28-Sep-2022 | 121.00 | 124.00 | 120.00 | 121.00 | 11,425,900 | 0 |
| 27-Sep-2022 | 123.00 | 123.00 | 120.00 | 121.00 | 11,220,500 | 0 |
| 26-Sep-2022 | 129.00 | 129.00 | 120.00 | 122.00 | 20,199,000 | 0 |
| 23-Sep-2022 | 128.00 | 134.00 | 126.00 | 128.00 | 19,950,500 | 0 |
| 22-Sep-2022 | 135.00 | 140.00 | 126.00 | 127.00 | 20,236,700 | 0 |
| 21-Sep-2022 | 128.00 | 134.00 | 128.00 | 130.00 | 51,734,100 | 0 |
| 20-Sep-2022 | 129.00 | 135.00 | 125.00 | 127.00 | 16,205,600 | 0 |
| 19-Sep-2022 | 136.00 | 137.00 | 128.00 | 129.00 | 32,875,300 | 0 |
| 16-Sep-2022 | 138.00 | 140.00 | 135.00 | 136.00 | 17,951,100 | 0 |
| 15-Sep-2022 | 145.00 | 145.00 | 138.00 | 139.00 | 40,304,800 | 0 |
| 14-Sep-2022 | 142.00 | 147.00 | 142.00 | 143.00 | 57,249,300 | 0 |
| 13-Sep-2022 | 139.00 | 153.00 | 138.00 | 144.00 | 270,024,900 | 0 |
| 12-Sep-2022 | 139.00 | 144.00 | 137.00 | 139.00 | 37,557,400 | 0 |
| 09-Sep-2022 | 135.00 | 140.00 | 135.00 | 138.00 | 11,865,700 | 0 |
| 08-Sep-2022 | 140.00 | 141.00 | 136.00 | 137.00 | 14,806,400 | 0 |
| 07-Sep-2022 | 143.00 | 146.00 | 138.00 | 140.00 | 15,787,000 | 0 |
| 06-Sep-2022 | 139.00 | 143.00 | 137.00 | 142.00 | 26,900,800 | 0 |
| 05-Sep-2022 | 135.00 | 139.00 | 133.00 | 136.00 | 13,503,700 | 0 |
| 02-Sep-2022 | 136.00 | 139.00 | 133.00 | 134.00 | 14,962,000 | 0 |
| 01-Sep-2022 | 139.00 | 140.00 | 136.00 | 136.00 | 17,178,100 | 0 |
| 31-Aug-2022 | 140.00 | 142.00 | 137.00 | 139.00 | 13,402,400 | 0 |
| 30-Aug-2022 | 142.00 | 147.00 | 140.00 | 140.00 | 25,687,900 | 0 |
| 29-Aug-2022 | 140.00 | 144.00 | 137.00 | 142.00 | 18,228,400 | 0 |
| 26-Aug-2022 | 148.00 | 151.00 | 144.00 | 145.00 | 30,776,500 | 0 |
| 25-Aug-2022 | 147.00 | 153.00 | 146.00 | 148.00 | 30,155,000 | 0 |
| 24-Aug-2022 | 148.00 | 149.00 | 145.00 | 146.00 | 16,548,400 | 0 |
| 23-Aug-2022 | 142.00 | 151.00 | 142.00 | 147.00 | 34,144,400 | 0 |
| 22-Aug-2022 | 147.00 | 150.00 | 140.00 | 142.00 | 26,177,600 | 0 |
| 19-Aug-2022 | 150.00 | 153.00 | 148.00 | 148.00 | 20,324,900 | 0 |
| 18-Aug-2022 | 148.00 | 153.00 | 148.00 | 151.00 | 25,301,500 | 0 |
| 16-Aug-2022 | 145.00 | 152.00 | 143.00 | 148.00 | 57,221,700 | 0 |
| 15-Aug-2022 | 165.00 | 166.00 | 152.00 | 152.00 | 70,614,400 | 0 |
| 12-Aug-2022 | 164.00 | 166.00 | 162.00 | 163.00 | 40,634,600 | 0 |
| 11-Aug-2022 | 163.00 | 165.00 | 161.00 | 163.00 | 36,143,600 | 0 |