| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 296.00 | 300.00 | 286.00 | 300.00 | 2,732,300 | 0 |
| 28-Dec-2022 | 304.00 | 304.00 | 296.00 | 296.00 | 594,500 | 0 |
| 27-Dec-2022 | 306.00 | 312.00 | 290.00 | 300.00 | 3,654,000 | 0 |
| 26-Dec-2022 | 314.00 | 316.00 | 304.00 | 304.00 | 448,600 | 0 |
| 23-Dec-2022 | 310.00 | 312.00 | 304.00 | 310.00 | 359,800 | 0 |
| 22-Dec-2022 | 320.00 | 322.00 | 312.00 | 312.00 | 1,382,100 | 0 |
| 21-Dec-2022 | 308.00 | 320.00 | 304.00 | 320.00 | 2,172,800 | 0 |
| 20-Dec-2022 | 318.00 | 320.00 | 300.00 | 308.00 | 1,585,100 | 0 |
| 19-Dec-2022 | 316.00 | 322.00 | 312.00 | 314.00 | 717,500 | 0 |
| 16-Dec-2022 | 306.00 | 338.00 | 306.00 | 314.00 | 7,377,000 | 0 |
| 15-Dec-2022 | 312.00 | 312.00 | 306.00 | 310.00 | 570,900 | 0 |
| 14-Dec-2022 | 304.00 | 312.00 | 298.00 | 310.00 | 1,760,400 | 0 |
| 13-Dec-2022 | 300.00 | 304.00 | 294.00 | 300.00 | 702,600 | 0 |
| 12-Dec-2022 | 296.00 | 304.00 | 286.00 | 300.00 | 2,965,400 | 0 |
| 09-Dec-2022 | 304.00 | 304.00 | 294.00 | 298.00 | 726,900 | 0 |
| 08-Dec-2022 | 296.00 | 304.00 | 290.00 | 304.00 | 799,600 | 0 |
| 07-Dec-2022 | 312.00 | 314.00 | 296.00 | 296.00 | 1,321,600 | 0 |
| 06-Dec-2022 | 312.00 | 314.00 | 292.00 | 312.00 | 4,913,000 | 0 |
| 05-Dec-2022 | 316.00 | 320.00 | 310.00 | 312.00 | 3,844,400 | 0 |
| 02-Dec-2022 | 306.00 | 314.00 | 304.00 | 314.00 | 5,540,500 | 0 |
| 01-Dec-2022 | 310.00 | 314.00 | 304.00 | 306.00 | 1,447,000 | 0 |
| 30-Nov-2022 | 310.00 | 320.00 | 306.00 | 308.00 | 10,158,900 | 0 |
| 29-Nov-2022 | 302.00 | 312.00 | 282.00 | 310.00 | 6,332,400 | 0 |
| 28-Nov-2022 | 312.00 | 312.00 | 300.00 | 302.00 | 7,492,100 | 0 |
| 25-Nov-2022 | 320.00 | 322.00 | 312.00 | 312.00 | 2,916,400 | 0 |
| 24-Nov-2022 | 336.00 | 348.00 | 318.00 | 320.00 | 18,335,000 | 0 |
| 23-Nov-2022 | 316.00 | 336.00 | 310.00 | 336.00 | 15,437,300 | 0 |
| 22-Nov-2022 | 322.00 | 324.00 | 308.00 | 314.00 | 5,955,000 | 0 |
| 21-Nov-2022 | 316.00 | 332.00 | 312.00 | 322.00 | 9,813,100 | 0 |
| 18-Nov-2022 | 314.00 | 326.00 | 314.00 | 316.00 | 6,258,800 | 0 |
| 17-Nov-2022 | 294.00 | 324.00 | 294.00 | 320.00 | 43,827,600 | 0 |
| 16-Nov-2022 | 290.00 | 298.00 | 284.00 | 294.00 | 3,581,000 | 0 |
| 15-Nov-2022 | 288.00 | 290.00 | 284.00 | 288.00 | 6,770,700 | 0 |
| 14-Nov-2022 | 290.00 | 290.00 | 280.00 | 288.00 | 12,751,200 | 0 |
| 11-Nov-2022 | 272.00 | 288.00 | 270.00 | 288.00 | 6,395,700 | 0 |
| 10-Nov-2022 | 268.00 | 280.00 | 264.00 | 272.00 | 2,368,600 | 0 |
| 09-Nov-2022 | 278.00 | 280.00 | 268.00 | 268.00 | 2,885,200 | 0 |
| 08-Nov-2022 | 280.00 | 284.00 | 272.00 | 278.00 | 2,092,400 | 0 |
| 07-Nov-2022 | 272.00 | 282.00 | 270.00 | 280.00 | 3,071,100 | 0 |
| 04-Nov-2022 | 270.00 | 274.00 | 270.00 | 270.00 | 1,325,900 | 0 |
| 03-Nov-2022 | 270.00 | 276.00 | 266.00 | 270.00 | 1,874,600 | 0 |
| 02-Nov-2022 | 276.00 | 276.00 | 268.00 | 270.00 | 1,188,300 | 0 |
| 01-Nov-2022 | 270.00 | 276.00 | 268.00 | 270.00 | 2,974,600 | 0 |
| 31-Oct-2022 | 278.00 | 284.00 | 264.00 | 268.00 | 9,507,300 | 0 |
| 28-Oct-2022 | 260.00 | 280.00 | 260.00 | 274.00 | 10,392,300 | 0 |
| 27-Oct-2022 | 252.00 | 260.00 | 252.00 | 258.00 | 1,795,800 | 0 |
| 26-Oct-2022 | 254.00 | 260.00 | 246.00 | 252.00 | 3,167,900 | 0 |
| 25-Oct-2022 | 252.00 | 258.00 | 250.00 | 252.00 | 1,001,600 | 0 |
| 24-Oct-2022 | 256.00 | 262.00 | 252.00 | 252.00 | 1,500,900 | 0 |
| 21-Oct-2022 | 258.00 | 262.00 | 256.00 | 256.00 | 1,099,100 | 0 |
| 20-Oct-2022 | 254.00 | 260.00 | 252.00 | 256.00 | 876,900 | 0 |
| 19-Oct-2022 | 258.00 | 260.00 | 252.00 | 254.00 | 524,900 | 0 |
| 18-Oct-2022 | 232.00 | 270.00 | 232.00 | 258.00 | 1,507,900 | 0 |
| 17-Oct-2022 | 256.00 | 256.00 | 246.00 | 248.00 | 2,513,400 | 0 |
| 14-Oct-2022 | 258.00 | 264.00 | 256.00 | 256.00 | 2,656,800 | 0 |
| 13-Oct-2022 | 266.00 | 270.00 | 258.00 | 258.00 | 1,315,600 | 0 |
| 12-Oct-2022 | 266.00 | 276.00 | 262.00 | 266.00 | 1,171,200 | 0 |
| 11-Oct-2022 | 280.00 | 280.00 | 268.00 | 270.00 | 2,662,600 | 0 |
| 10-Oct-2022 | 290.00 | 290.00 | 278.00 | 278.00 | 3,778,000 | 0 |
| 07-Oct-2022 | 266.00 | 298.00 | 258.00 | 298.00 | 6,971,700 | 0 |
| 06-Oct-2022 | 266.00 | 274.00 | 266.00 | 266.00 | 2,853,200 | 0 |
| 05-Oct-2022 | 270.00 | 274.00 | 264.00 | 266.00 | 1,973,100 | 0 |
| 04-Oct-2022 | 262.00 | 276.00 | 262.00 | 270.00 | 3,046,100 | 0 |
| 03-Oct-2022 | 270.00 | 276.00 | 260.00 | 262.00 | 2,378,100 | 0 |
| 30-Sep-2022 | 272.00 | 278.00 | 260.00 | 270.00 | 2,354,200 | 0 |
| 29-Sep-2022 | 288.00 | 298.00 | 270.00 | 274.00 | 9,134,400 | 0 |
| 28-Sep-2022 | 296.00 | 318.00 | 286.00 | 286.00 | 25,128,900 | 0 |
| 27-Sep-2022 | 282.00 | 306.00 | 280.00 | 294.00 | 7,295,800 | 0 |
| 26-Sep-2022 | 298.00 | 298.00 | 278.00 | 282.00 | 5,874,100 | 0 |
| 23-Sep-2022 | 294.00 | 300.00 | 294.00 | 298.00 | 517,800 | 0 |
| 22-Sep-2022 | 296.00 | 298.00 | 288.00 | 294.00 | 1,913,600 | 0 |
| 21-Sep-2022 | 306.00 | 308.00 | 296.00 | 296.00 | 3,004,100 | 0 |
| 20-Sep-2022 | 310.00 | 314.00 | 300.00 | 304.00 | 4,787,700 | 0 |
| 19-Sep-2022 | 312.00 | 314.00 | 308.00 | 310.00 | 2,085,900 | 0 |
| 16-Sep-2022 | 322.00 | 324.00 | 302.00 | 312.00 | 7,247,400 | 0 |
| 15-Sep-2022 | 312.00 | 322.00 | 312.00 | 320.00 | 6,868,100 | 0 |
| 14-Sep-2022 | 310.00 | 320.00 | 306.00 | 312.00 | 8,215,400 | 0 |
| 13-Sep-2022 | 316.00 | 318.00 | 310.00 | 310.00 | 2,316,500 | 0 |
| 12-Sep-2022 | 312.00 | 318.00 | 310.00 | 314.00 | 1,043,900 | 0 |
| 09-Sep-2022 | 316.00 | 316.00 | 312.00 | 312.00 | 1,212,800 | 0 |
| 08-Sep-2022 | 316.00 | 320.00 | 312.00 | 316.00 | 1,578,300 | 0 |
| 07-Sep-2022 | 320.00 | 322.00 | 316.00 | 316.00 | 2,043,200 | 0 |
| 06-Sep-2022 | 326.00 | 326.00 | 320.00 | 320.00 | 2,241,600 | 0 |
| 05-Sep-2022 | 324.00 | 330.00 | 322.00 | 324.00 | 1,995,000 | 0 |
| 02-Sep-2022 | 316.00 | 328.00 | 316.00 | 324.00 | 5,216,500 | 0 |
| 01-Sep-2022 | 312.00 | 318.00 | 306.00 | 316.00 | 1,768,500 | 0 |
| 31-Aug-2022 | 314.00 | 314.00 | 310.00 | 312.00 | 878,300 | 0 |
| 30-Aug-2022 | 312.00 | 318.00 | 312.00 | 314.00 | 1,097,400 | 0 |
| 29-Aug-2022 | 314.00 | 316.00 | 312.00 | 312.00 | 706,000 | 0 |
| 26-Aug-2022 | 318.00 | 318.00 | 312.00 | 314.00 | 1,812,100 | 0 |
| 25-Aug-2022 | 324.00 | 324.00 | 314.00 | 316.00 | 2,999,300 | 0 |
| 24-Aug-2022 | 326.00 | 326.00 | 322.00 | 324.00 | 1,013,300 | 0 |
| 23-Aug-2022 | 322.00 | 326.00 | 322.00 | 326.00 | 916,700 | 0 |
| 22-Aug-2022 | 336.00 | 336.00 | 318.00 | 322.00 | 1,595,400 | 0 |
| 19-Aug-2022 | 332.00 | 334.00 | 320.00 | 326.00 | 6,739,000 | 0 |
| 18-Aug-2022 | 334.00 | 336.00 | 332.00 | 332.00 | 1,018,500 | 0 |
| 16-Aug-2022 | 338.00 | 342.00 | 332.00 | 332.00 | 1,518,200 | 0 |
| 15-Aug-2022 | 338.00 | 346.00 | 336.00 | 338.00 | 5,430,500 | 0 |
| 12-Aug-2022 | 336.00 | 336.00 | 332.00 | 334.00 | 1,260,800 | 0 |
| 11-Aug-2022 | 332.00 | 338.00 | 330.00 | 336.00 | 2,274,400 | 0 |