| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 266.00 | 268.00 | 250.00 | 260.00 | 1,891,900 | 0 |
| 30-Dec-2022 | 270.00 | 274.00 | 266.00 | 266.00 | 1,499,500 | 0 |
| 29-Dec-2022 | 268.00 | 274.00 | 268.00 | 270.00 | 1,539,900 | 0 |
| 28-Dec-2022 | 278.00 | 286.00 | 266.00 | 270.00 | 4,090,800 | 0 |
| 27-Dec-2022 | 286.00 | 292.00 | 276.00 | 276.00 | 3,761,500 | 0 |
| 26-Dec-2022 | 278.00 | 302.00 | 278.00 | 286.00 | 9,501,000 | 0 |
| 23-Dec-2022 | 286.00 | 294.00 | 280.00 | 282.00 | 5,482,300 | 0 |
| 22-Dec-2022 | 272.00 | 290.00 | 272.00 | 284.00 | 5,580,100 | 0 |
| 21-Dec-2022 | 266.00 | 288.00 | 266.00 | 270.00 | 4,513,700 | 0 |
| 20-Dec-2022 | 272.00 | 292.00 | 262.00 | 280.00 | 13,359,400 | 0 |
| 19-Dec-2022 | 270.00 | 292.00 | 268.00 | 268.00 | 4,361,000 | 0 |
| 16-Dec-2022 | 294.00 | 300.00 | 286.00 | 286.00 | 4,586,600 | 0 |
| 15-Dec-2022 | 280.00 | 310.00 | 280.00 | 292.00 | 6,080,300 | 0 |
| 14-Dec-2022 | 284.00 | 332.00 | 284.00 | 298.00 | 24,718,800 | 0 |
| 13-Dec-2022 | 324.00 | 324.00 | 304.00 | 304.00 | 15,422,800 | 0 |
| 12-Dec-2022 | 350.00 | 350.00 | 326.00 | 326.00 | 16,671,600 | 0 |
| 09-Dec-2022 | 350.00 | 372.00 | 350.00 | 350.00 | 22,294,400 | 0 |
| 08-Dec-2022 | 376.00 | 376.00 | 376.00 | 376.00 | 3,588,300 | 0 |
| 07-Dec-2022 | 418.00 | 434.00 | 386.00 | 404.00 | 74,716,400 | 0 |
| 06-Dec-2022 | 330.00 | 428.00 | 330.00 | 414.00 | 130,132,300 | 0 |
| 05-Dec-2022 | 354.00 | 366.00 | 354.00 | 354.00 | 16,138,900 | 0 |
| 02-Dec-2022 | 408.00 | 446.00 | 380.00 | 380.00 | 108,103,200 | 0 |
| 01-Dec-2022 | 366.00 | 410.00 | 344.00 | 408.00 | 35,813,500 | 0 |
| 30-Nov-2022 | 396.00 | 442.00 | 368.00 | 368.00 | 120,313,700 | 0 |
| 29-Nov-2022 | 310.00 | 406.00 | 310.00 | 394.00 | 156,562,600 | 0 |
| 28-Nov-2022 | 356.00 | 384.00 | 332.00 | 332.00 | 58,638,100 | 0 |
| 25-Nov-2022 | 322.00 | 364.00 | 300.00 | 356.00 | 176,964,400 | 0 |
| 24-Nov-2022 | 242.00 | 302.00 | 242.00 | 302.00 | 83,854,200 | 0 |
| 23-Nov-2022 | 230.00 | 248.00 | 230.00 | 242.00 | 2,045,000 | 0 |
| 22-Nov-2022 | 238.00 | 246.00 | 238.00 | 242.00 | 991,400 | 0 |
| 21-Nov-2022 | 232.00 | 248.00 | 232.00 | 242.00 | 1,570,300 | 0 |
| 18-Nov-2022 | 242.00 | 250.00 | 240.00 | 240.00 | 2,334,100 | 0 |
| 17-Nov-2022 | 250.00 | 250.00 | 242.00 | 242.00 | 2,900,400 | 0 |
| 16-Nov-2022 | 240.00 | 270.00 | 240.00 | 248.00 | 35,429,600 | 0 |
| 15-Nov-2022 | 242.00 | 246.00 | 240.00 | 240.00 | 1,976,000 | 0 |
| 14-Nov-2022 | 246.00 | 248.00 | 240.00 | 240.00 | 1,120,500 | 0 |
| 11-Nov-2022 | 230.00 | 248.00 | 230.00 | 244.00 | 1,025,300 | 0 |
| 10-Nov-2022 | 244.00 | 252.00 | 242.00 | 244.00 | 1,203,200 | 0 |
| 09-Nov-2022 | 234.00 | 254.00 | 234.00 | 248.00 | 2,063,600 | 0 |
| 08-Nov-2022 | 242.00 | 256.00 | 242.00 | 248.00 | 5,474,700 | 0 |
| 07-Nov-2022 | 248.00 | 252.00 | 246.00 | 248.00 | 2,185,300 | 0 |
| 04-Nov-2022 | 230.00 | 260.00 | 230.00 | 246.00 | 10,810,600 | 0 |
| 03-Nov-2022 | 236.00 | 258.00 | 236.00 | 246.00 | 6,451,700 | 0 |
| 02-Nov-2022 | 248.00 | 268.00 | 246.00 | 250.00 | 15,826,800 | 0 |
| 01-Nov-2022 | 234.00 | 254.00 | 234.00 | 250.00 | 3,068,300 | 0 |
| 31-Oct-2022 | 236.00 | 254.00 | 236.00 | 250.00 | 4,061,900 | 0 |
| 28-Oct-2022 | 248.00 | 266.00 | 248.00 | 248.00 | 9,895,300 | 0 |
| 27-Oct-2022 | 292.00 | 306.00 | 266.00 | 266.00 | 67,199,600 | 0 |
| 26-Oct-2022 | 234.00 | 286.00 | 222.00 | 286.00 | 50,481,400 | 0 |
| 25-Oct-2022 | 238.00 | 242.00 | 224.00 | 230.00 | 5,348,200 | 0 |
| 24-Oct-2022 | 244.00 | 250.00 | 240.00 | 240.00 | 4,985,100 | 0 |
| 21-Oct-2022 | 240.00 | 264.00 | 240.00 | 244.00 | 29,341,900 | 0 |
| 20-Oct-2022 | 234.00 | 250.00 | 234.00 | 238.00 | 9,094,600 | 0 |
| 19-Oct-2022 | 232.00 | 244.00 | 232.00 | 234.00 | 6,285,100 | 0 |
| 18-Oct-2022 | 226.00 | 242.00 | 226.00 | 236.00 | 3,627,600 | 0 |
| 17-Oct-2022 | 222.00 | 242.00 | 222.00 | 234.00 | 6,960,000 | 0 |
| 14-Oct-2022 | 230.00 | 254.00 | 230.00 | 236.00 | 5,814,000 | 0 |
| 13-Oct-2022 | 278.00 | 278.00 | 246.00 | 246.00 | 5,356,200 | 0 |
| 12-Oct-2022 | 284.00 | 284.00 | 264.00 | 264.00 | 8,129,100 | 0 |
| 11-Oct-2022 | 284.00 | 294.00 | 280.00 | 282.00 | 5,833,000 | 0 |
| 10-Oct-2022 | 288.00 | 296.00 | 268.00 | 284.00 | 8,377,800 | 0 |
| 07-Oct-2022 | 298.00 | 312.00 | 280.00 | 284.00 | 25,494,300 | 0 |
| 06-Oct-2022 | 280.00 | 310.00 | 280.00 | 294.00 | 49,978,900 | 0 |
| 05-Oct-2022 | 296.00 | 298.00 | 276.00 | 280.00 | 12,411,700 | 0 |
| 04-Oct-2022 | 266.00 | 292.00 | 266.00 | 292.00 | 24,120,600 | 0 |
| 03-Oct-2022 | 280.00 | 280.00 | 262.00 | 264.00 | 10,269,400 | 0 |
| 30-Sep-2022 | 304.00 | 328.00 | 280.00 | 280.00 | 37,517,700 | 0 |
| 29-Sep-2022 | 322.00 | 356.00 | 300.00 | 300.00 | 196,677,300 | 0 |
| 28-Sep-2022 | 274.00 | 322.00 | 258.00 | 322.00 | 124,367,200 | 0 |
| 27-Sep-2022 | 248.00 | 266.00 | 242.00 | 258.00 | 11,279,400 | 0 |
| 26-Sep-2022 | 266.00 | 270.00 | 250.00 | 250.00 | 9,859,900 | 0 |
| 23-Sep-2022 | 234.00 | 276.00 | 232.00 | 268.00 | 43,434,700 | 0 |
| 22-Sep-2022 | 226.00 | 238.00 | 226.00 | 234.00 | 3,094,700 | 0 |
| 21-Sep-2022 | 244.00 | 252.00 | 234.00 | 234.00 | 16,217,800 | 0 |
| 20-Sep-2022 | 266.00 | 282.00 | 250.00 | 250.00 | 19,494,500 | 0 |
| 19-Sep-2022 | 290.00 | 302.00 | 268.00 | 268.00 | 53,464,500 | 0 |
| 16-Sep-2022 | 270.00 | 290.00 | 242.00 | 288.00 | 126,771,100 | 0 |
| 15-Sep-2022 | 208.00 | 260.00 | 208.00 | 260.00 | 47,718,200 | 0 |
| 14-Sep-2022 | 210.00 | 218.00 | 208.00 | 208.00 | 1,371,100 | 0 |
| 13-Sep-2022 | 216.00 | 222.00 | 216.00 | 216.00 | 1,206,900 | 0 |
| 12-Sep-2022 | 222.00 | 226.00 | 218.00 | 218.00 | 1,038,200 | 0 |
| 09-Sep-2022 | 216.00 | 228.00 | 216.00 | 222.00 | 1,439,000 | 0 |
| 08-Sep-2022 | 220.00 | 230.00 | 220.00 | 224.00 | 3,078,500 | 0 |
| 07-Sep-2022 | 224.00 | 234.00 | 220.00 | 226.00 | 5,925,400 | 0 |
| 06-Sep-2022 | 230.00 | 234.00 | 218.00 | 224.00 | 6,178,300 | 0 |
| 05-Sep-2022 | 248.00 | 264.00 | 234.00 | 234.00 | 28,650,600 | 0 |
| 02-Sep-2022 | 196.00 | 254.00 | 196.00 | 250.00 | 30,656,200 | 0 |
| 01-Sep-2022 | 208.00 | 224.00 | 204.00 | 208.00 | 5,742,200 | 0 |
| 31-Aug-2022 | 206.00 | 214.00 | 206.00 | 208.00 | 401,900 | 0 |
| 30-Aug-2022 | 196.00 | 216.00 | 196.00 | 210.00 | 1,628,300 | 0 |
| 29-Aug-2022 | 206.00 | 210.00 | 204.00 | 206.00 | 828,600 | 0 |
| 26-Aug-2022 | 206.00 | 212.00 | 202.00 | 202.00 | 1,184,100 | 0 |
| 25-Aug-2022 | 200.00 | 212.00 | 200.00 | 210.00 | 572,100 | 0 |
| 24-Aug-2022 | 200.00 | 216.00 | 200.00 | 210.00 | 851,400 | 0 |
| 23-Aug-2022 | 212.00 | 218.00 | 208.00 | 214.00 | 1,208,000 | 0 |
| 22-Aug-2022 | 206.00 | 222.00 | 206.00 | 212.00 | 1,554,000 | 0 |
| 19-Aug-2022 | 208.00 | 228.00 | 208.00 | 220.00 | 1,444,700 | 0 |
| 18-Aug-2022 | 218.00 | 226.00 | 218.00 | 222.00 | 1,926,900 | 0 |
| 16-Aug-2022 | 220.00 | 242.00 | 220.00 | 224.00 | 7,879,600 | 0 |
| 15-Aug-2022 | 226.00 | 236.00 | 222.00 | 234.00 | 7,903,000 | 0 |