| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 319.09 | 320.00 | 315.45 | 320.00 | 14,386,900 | 0 |
| 28-Dec-2022 | 320.91 | 323.64 | 317.27 | 320.00 | 15,226,200 | 0 |
| 27-Dec-2022 | 320.00 | 321.82 | 318.18 | 321.82 | 19,309,400 | 0 |
| 26-Dec-2022 | 320.91 | 322.73 | 318.18 | 320.91 | 21,320,200 | 0 |
| 23-Dec-2022 | 320.91 | 321.82 | 315.45 | 320.91 | 11,083,600 | 0 |
| 22-Dec-2022 | 319.09 | 320.91 | 312.73 | 320.91 | 11,489,500 | 0 |
| 21-Dec-2022 | 313.64 | 319.09 | 313.64 | 319.09 | 21,763,500 | 0 |
| 20-Dec-2022 | 310.91 | 314.55 | 309.09 | 313.64 | 18,208,300 | 0 |
| 19-Dec-2022 | 307.27 | 310.91 | 304.55 | 310.91 | 13,593,800 | 0 |
| 16-Dec-2022 | 304.55 | 309.09 | 302.73 | 307.27 | 40,330,400 | 0 |
| 15-Dec-2022 | 305.45 | 306.36 | 301.82 | 304.55 | 10,979,100 | 0 |
| 14-Dec-2022 | 301.82 | 307.27 | 300.91 | 305.45 | 24,042,700 | 0 |
| 13-Dec-2022 | 300.91 | 302.73 | 299.09 | 301.82 | 16,500,000 | 0 |
| 12-Dec-2022 | 303.64 | 303.64 | 300.00 | 300.91 | 5,034,700 | 0 |
| 09-Dec-2022 | 304.55 | 304.55 | 300.91 | 303.64 | 3,852,200 | 0 |
| 08-Dec-2022 | 305.45 | 305.45 | 301.82 | 304.55 | 5,709,000 | 0 |
| 07-Dec-2022 | 307.27 | 307.27 | 302.73 | 306.36 | 6,127,000 | 0 |
| 06-Dec-2022 | 312.73 | 312.73 | 306.36 | 307.27 | 7,484,400 | 0 |
| 05-Dec-2022 | 326.36 | 326.36 | 310.00 | 312.73 | 17,487,800 | 0 |
| 02-Dec-2022 | 335.45 | 336.36 | 321.82 | 327.27 | 18,308,400 | 0 |
| 01-Dec-2022 | 335.45 | 340.91 | 330.91 | 335.45 | 57,460,700 | 0 |
| 30-Nov-2022 | 334.55 | 339.09 | 333.64 | 335.45 | 48,756,400 | 0 |
| 29-Nov-2022 | 328.18 | 337.27 | 328.18 | 334.55 | 72,051,100 | 0 |
| 28-Nov-2022 | 325.45 | 328.18 | 325.45 | 328.18 | 49,599,000 | 0 |
| 25-Nov-2022 | 325.45 | 325.45 | 321.82 | 325.45 | 30,963,900 | 0 |
| 24-Nov-2022 | 331.82 | 332.73 | 321.82 | 325.45 | 38,790,400 | 0 |
| 23-Nov-2022 | 335.45 | 335.45 | 328.18 | 331.82 | 30,185,100 | 0 |
| 22-Nov-2022 | 326.36 | 338.18 | 326.36 | 335.45 | 90,827,000 | 0 |
| 21-Nov-2022 | 327.27 | 328.18 | 322.73 | 326.36 | 47,614,600 | 0 |
| 18-Nov-2022 | 317.27 | 327.27 | 316.36 | 327.27 | 70,453,900 | 0 |
| 17-Nov-2022 | 312.73 | 319.09 | 309.09 | 318.18 | 87,593,000 | 0 |
| 16-Nov-2022 | 312.73 | 316.36 | 310.00 | 312.73 | 63,467,800 | 0 |
| 15-Nov-2022 | 296.36 | 313.64 | 296.36 | 312.73 | 74,482,100 | 0 |
| 14-Nov-2022 | 305.45 | 306.36 | 295.45 | 295.45 | 53,411,600 | 0 |
| 11-Nov-2022 | 306.36 | 310.00 | 301.82 | 306.36 | 32,992,300 | 0 |
| 10-Nov-2022 | 310.00 | 310.00 | 305.45 | 306.36 | 11,589,600 | 0 |
| 09-Nov-2022 | 310.91 | 311.82 | 307.27 | 310.91 | 32,325,700 | 0 |
| 08-Nov-2022 | 310.91 | 312.73 | 305.45 | 310.91 | 39,917,900 | 0 |
| 07-Nov-2022 | 310.91 | 322.73 | 309.09 | 310.91 | 76,143,100 | 0 |
| 04-Nov-2022 | 301.82 | 311.82 | 299.09 | 302.73 | 68,066,900 | 0 |
| 03-Nov-2022 | 306.36 | 312.73 | 300.00 | 302.73 | 35,580,600 | 0 |
| 02-Nov-2022 | 309.09 | 309.09 | 304.55 | 305.45 | 17,149,000 | 0 |
| 01-Nov-2022 | 310.91 | 310.91 | 306.36 | 309.09 | 17,332,700 | 0 |
| 31-Oct-2022 | 310.00 | 312.73 | 309.09 | 310.91 | 25,572,800 | 0 |
| 28-Oct-2022 | 312.73 | 313.64 | 309.09 | 310.00 | 17,144,600 | 0 |
| 27-Oct-2022 | 314.55 | 316.36 | 310.91 | 313.64 | 20,267,500 | 0 |
| 26-Oct-2022 | 315.45 | 315.45 | 312.73 | 314.55 | 17,631,900 | 0 |
| 25-Oct-2022 | 321.82 | 321.82 | 315.45 | 317.27 | 17,052,200 | 0 |
| 24-Oct-2022 | 321.82 | 323.64 | 320.91 | 321.82 | 24,150,500 | 0 |
| 21-Oct-2022 | 321.82 | 322.73 | 320.91 | 321.82 | 25,864,300 | 0 |
| 20-Oct-2022 | 330.91 | 330.91 | 321.82 | 321.82 | 43,252,000 | 0 |
| 19-Oct-2022 | 335.45 | 337.27 | 327.27 | 330.91 | 39,153,400 | 0 |
| 18-Oct-2022 | 336.36 | 336.36 | 332.73 | 335.45 | 31,992,400 | 0 |
| 17-Oct-2022 | 339.09 | 340.00 | 333.64 | 335.45 | 30,210,400 | 0 |
| 14-Oct-2022 | 339.09 | 340.91 | 337.27 | 339.09 | 29,793,500 | 0 |
| 13-Oct-2022 | 340.91 | 340.91 | 338.18 | 339.09 | 31,224,600 | 0 |
| 12-Oct-2022 | 341.82 | 341.82 | 340.00 | 340.91 | 46,879,800 | 0 |
| 11-Oct-2022 | 341.82 | 347.27 | 340.91 | 340.91 | 44,526,900 | 0 |
| 10-Oct-2022 | 344.55 | 345.45 | 340.91 | 341.82 | 42,620,600 | 0 |
| 07-Oct-2022 | 349.09 | 350.00 | 342.73 | 345.45 | 43,326,800 | 0 |
| 06-Oct-2022 | 353.64 | 353.64 | 345.45 | 349.09 | 23,650,000 | 0 |
| 05-Oct-2022 | 354.55 | 358.18 | 352.73 | 353.64 | 45,448,700 | 0 |
| 04-Oct-2022 | 342.73 | 355.45 | 342.73 | 354.55 | 56,082,400 | 0 |
| 03-Oct-2022 | 344.55 | 344.55 | 340.91 | 342.73 | 41,737,300 | 0 |
| 30-Sep-2022 | 334.55 | 344.55 | 331.82 | 344.55 | 77,196,900 | 0 |
| 29-Sep-2022 | 342.73 | 342.73 | 334.55 | 334.55 | 46,792,900 | 0 |
| 28-Sep-2022 | 346.36 | 346.36 | 341.82 | 342.73 | 44,513,700 | 0 |
| 27-Sep-2022 | 347.27 | 348.18 | 345.45 | 346.36 | 44,752,400 | 0 |
| 26-Sep-2022 | 359.09 | 360.00 | 347.27 | 347.27 | 38,963,100 | 0 |
| 23-Sep-2022 | 353.64 | 361.82 | 352.73 | 359.09 | 67,364,000 | 0 |
| 22-Sep-2022 | 354.55 | 355.45 | 352.73 | 353.64 | 43,621,600 | 0 |
| 21-Sep-2022 | 348.18 | 355.45 | 344.55 | 354.55 | 61,428,400 | 0 |
| 20-Sep-2022 | 347.27 | 348.18 | 342.73 | 348.18 | 44,150,700 | 0 |
| 19-Sep-2022 | 355.45 | 356.36 | 346.36 | 346.36 | 55,580,800 | 0 |
| 16-Sep-2022 | 367.27 | 367.27 | 351.82 | 356.36 | 54,267,400 | 0 |
| 15-Sep-2022 | 367.27 | 377.27 | 367.27 | 367.27 | 86,423,700 | 0 |
| 14-Sep-2022 | 363.64 | 374.55 | 362.73 | 367.27 | 109,445,600 | 0 |
| 13-Sep-2022 | 346.36 | 366.36 | 344.55 | 363.64 | 154,829,400 | 0 |
| 12-Sep-2022 | 351.82 | 351.82 | 341.82 | 345.45 | 51,700,000 | 0 |
| 09-Sep-2022 | 360.00 | 360.91 | 351.82 | 351.82 | 48,478,100 | 0 |
| 08-Sep-2022 | 360.91 | 372.73 | 360.00 | 360.00 | 112,173,600 | 0 |
| 07-Sep-2022 | 353.64 | 365.45 | 353.64 | 360.00 | 100,987,700 | 0 |
| 06-Sep-2022 | 351.82 | 355.45 | 350.91 | 353.64 | 59,002,900 | 0 |
| 05-Sep-2022 | 352.73 | 354.55 | 347.27 | 351.82 | 46,162,600 | 0 |
| 02-Sep-2022 | 356.36 | 358.18 | 340.91 | 352.73 | 55,235,400 | 0 |
| 01-Sep-2022 | 353.64 | 358.18 | 353.64 | 356.36 | 51,618,600 | 0 |
| 31-Aug-2022 | 356.36 | 357.27 | 353.64 | 353.64 | 45,926,100 | 0 |
| 30-Aug-2022 | 352.73 | 357.27 | 351.82 | 356.36 | 52,903,400 | 0 |
| 29-Aug-2022 | 350.00 | 354.55 | 348.18 | 352.73 | 57,531,100 | 0 |
| 26-Aug-2022 | 348.18 | 350.91 | 347.27 | 350.00 | 57,638,900 | 0 |
| 25-Aug-2022 | 352.73 | 354.55 | 347.27 | 348.18 | 45,571,900 | 0 |
| 24-Aug-2022 | 350.00 | 360.91 | 349.09 | 352.73 | 80,025,000 | 0 |
| 23-Aug-2022 | 346.36 | 350.91 | 345.45 | 350.00 | 50,135,800 | 0 |
| 22-Aug-2022 | 350.00 | 350.91 | 345.45 | 346.36 | 51,658,200 | 0 |
| 19-Aug-2022 | 354.55 | 355.45 | 350.00 | 350.91 | 56,883,200 | 0 |
| 18-Aug-2022 | 360.00 | 361.82 | 354.55 | 355.45 | 41,751,600 | 0 |
| 16-Aug-2022 | 363.64 | 364.55 | 360.00 | 360.00 | 36,568,400 | 0 |
| 15-Aug-2022 | 377.27 | 377.27 | 361.82 | 363.64 | 42,903,300 | 0 |
| 12-Aug-2022 | 381.82 | 382.73 | 373.64 | 377.27 | 43,930,700 | 0 |
| 11-Aug-2022 | 371.82 | 384.55 | 369.09 | 381.82 | 102,092,100 | 0 |