| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 172.00 | 172.00 | 167.00 | 170.00 | 566,400 | 0 |
| 29-Dec-2022 | 180.00 | 180.00 | 168.00 | 173.00 | 800,800 | 0 |
| 28-Dec-2022 | 184.00 | 189.00 | 179.00 | 180.00 | 901,500 | 0 |
| 27-Dec-2022 | 174.00 | 185.00 | 174.00 | 184.00 | 750,900 | 0 |
| 26-Dec-2022 | 185.00 | 186.00 | 174.00 | 174.00 | 1,050,500 | 0 |
| 23-Dec-2022 | 187.00 | 189.00 | 180.00 | 183.00 | 732,500 | 0 |
| 22-Dec-2022 | 193.00 | 193.00 | 183.00 | 187.00 | 406,400 | 0 |
| 21-Dec-2022 | 202.00 | 206.00 | 187.00 | 189.00 | 1,150,600 | 0 |
| 20-Dec-2022 | 212.00 | 212.00 | 196.00 | 198.00 | 1,041,600 | 0 |
| 19-Dec-2022 | 224.00 | 224.00 | 210.00 | 210.00 | 1,043,000 | 0 |
| 16-Dec-2022 | 232.00 | 232.00 | 218.00 | 224.00 | 148,100 | 0 |
| 15-Dec-2022 | 242.00 | 248.00 | 228.00 | 228.00 | 784,800 | 0 |
| 14-Dec-2022 | 250.00 | 250.00 | 238.00 | 242.00 | 502,000 | 0 |
| 13-Dec-2022 | 288.00 | 288.00 | 246.00 | 250.00 | 424,800 | 0 |
| 12-Dec-2022 | 240.00 | 250.00 | 240.00 | 248.00 | 137,200 | 0 |
| 09-Dec-2022 | 254.00 | 254.00 | 238.00 | 238.00 | 641,700 | 0 |
| 08-Dec-2022 | 258.00 | 268.00 | 240.00 | 254.00 | 1,077,800 | 0 |
| 07-Dec-2022 | 270.00 | 290.00 | 252.00 | 256.00 | 753,900 | 0 |
| 06-Dec-2022 | 276.00 | 280.00 | 262.00 | 268.00 | 632,300 | 0 |
| 05-Dec-2022 | 284.00 | 284.00 | 272.00 | 280.00 | 781,400 | 0 |
| 02-Dec-2022 | 290.00 | 294.00 | 276.00 | 282.00 | 534,100 | 0 |
| 01-Dec-2022 | 286.00 | 302.00 | 286.00 | 290.00 | 3,983,000 | 0 |
| 30-Nov-2022 | 310.00 | 324.00 | 306.00 | 306.00 | 1,418,900 | 0 |
| 29-Nov-2022 | 330.00 | 334.00 | 324.00 | 328.00 | 418,800 | 0 |
| 28-Nov-2022 | 330.00 | 338.00 | 322.00 | 330.00 | 985,800 | 0 |
| 25-Nov-2022 | 340.00 | 342.00 | 328.00 | 330.00 | 3,139,900 | 0 |
| 24-Nov-2022 | 328.00 | 340.00 | 326.00 | 334.00 | 527,000 | 0 |
| 23-Nov-2022 | 326.00 | 330.00 | 322.00 | 330.00 | 257,400 | 0 |
| 22-Nov-2022 | 330.00 | 332.00 | 324.00 | 328.00 | 320,900 | 0 |
| 21-Nov-2022 | 326.00 | 330.00 | 324.00 | 330.00 | 240,400 | 0 |
| 18-Nov-2022 | 334.00 | 334.00 | 324.00 | 326.00 | 241,200 | 0 |
| 17-Nov-2022 | 332.00 | 332.00 | 326.00 | 330.00 | 281,000 | 0 |
| 16-Nov-2022 | 334.00 | 334.00 | 324.00 | 332.00 | 302,100 | 0 |
| 15-Nov-2022 | 334.00 | 336.00 | 330.00 | 332.00 | 419,300 | 0 |
| 14-Nov-2022 | 336.00 | 336.00 | 330.00 | 334.00 | 416,800 | 0 |
| 11-Nov-2022 | 330.00 | 336.00 | 330.00 | 334.00 | 222,400 | 0 |
| 10-Nov-2022 | 336.00 | 336.00 | 330.00 | 330.00 | 452,400 | 0 |
| 09-Nov-2022 | 338.00 | 338.00 | 332.00 | 336.00 | 553,400 | 0 |
| 08-Nov-2022 | 338.00 | 342.00 | 334.00 | 338.00 | 596,400 | 0 |
| 07-Nov-2022 | 338.00 | 352.00 | 332.00 | 338.00 | 2,265,200 | 0 |
| 04-Nov-2022 | 348.00 | 350.00 | 330.00 | 338.00 | 1,320,600 | 0 |
| 03-Nov-2022 | 350.00 | 356.00 | 346.00 | 348.00 | 1,562,800 | 0 |
| 02-Nov-2022 | 352.00 | 352.00 | 346.00 | 348.00 | 582,000 | 0 |
| 01-Nov-2022 | 348.00 | 350.00 | 344.00 | 350.00 | 1,245,600 | 0 |
| 31-Oct-2022 | 340.00 | 354.00 | 338.00 | 348.00 | 1,001,000 | 0 |
| 28-Oct-2022 | 344.00 | 344.00 | 336.00 | 340.00 | 643,100 | 0 |
| 27-Oct-2022 | 338.00 | 370.00 | 338.00 | 342.00 | 4,171,300 | 0 |
| 26-Oct-2022 | 340.00 | 342.00 | 336.00 | 336.00 | 426,300 | 0 |
| 25-Oct-2022 | 338.00 | 340.00 | 334.00 | 340.00 | 151,500 | 0 |
| 24-Oct-2022 | 342.00 | 344.00 | 336.00 | 340.00 | 229,000 | 0 |
| 21-Oct-2022 | 346.00 | 346.00 | 338.00 | 340.00 | 373,400 | 0 |
| 20-Oct-2022 | 342.00 | 346.00 | 340.00 | 344.00 | 156,300 | 0 |
| 19-Oct-2022 | 340.00 | 348.00 | 334.00 | 342.00 | 86,900 | 0 |
| 18-Oct-2022 | 338.00 | 342.00 | 336.00 | 340.00 | 79,400 | 0 |
| 17-Oct-2022 | 354.00 | 354.00 | 332.00 | 338.00 | 468,100 | 0 |
| 14-Oct-2022 | 360.00 | 364.00 | 356.00 | 356.00 | 201,900 | 0 |
| 13-Oct-2022 | 366.00 | 366.00 | 358.00 | 358.00 | 92,600 | 0 |
| 12-Oct-2022 | 370.00 | 370.00 | 362.00 | 366.00 | 199,700 | 0 |
| 11-Oct-2022 | 370.00 | 372.00 | 366.00 | 372.00 | 114,800 | 0 |
| 10-Oct-2022 | 372.00 | 374.00 | 368.00 | 370.00 | 211,500 | 0 |
| 07-Oct-2022 | 364.00 | 376.00 | 362.00 | 372.00 | 198,200 | 0 |
| 06-Oct-2022 | 370.00 | 378.00 | 358.00 | 360.00 | 194,900 | 0 |
| 05-Oct-2022 | 394.00 | 400.00 | 366.00 | 370.00 | 504,000 | 0 |
| 04-Oct-2022 | 370.00 | 392.00 | 368.00 | 392.00 | 267,500 | 0 |
| 03-Oct-2022 | 350.00 | 384.00 | 344.00 | 368.00 | 279,100 | 0 |
| 30-Sep-2022 | 370.00 | 370.00 | 346.00 | 350.00 | 520,400 | 0 |
| 29-Sep-2022 | 370.00 | 378.00 | 360.00 | 370.00 | 394,200 | 0 |
| 28-Sep-2022 | 384.00 | 384.00 | 370.00 | 370.00 | 525,500 | 0 |
| 27-Sep-2022 | 406.00 | 406.00 | 378.00 | 384.00 | 656,900 | 0 |
| 26-Sep-2022 | 430.00 | 432.00 | 400.00 | 406.00 | 1,559,300 | 0 |
| 23-Sep-2022 | 418.00 | 434.00 | 416.00 | 430.00 | 4,383,000 | 0 |
| 22-Sep-2022 | 420.00 | 432.00 | 410.00 | 420.00 | 2,228,600 | 0 |
| 21-Sep-2022 | 406.00 | 426.00 | 404.00 | 420.00 | 1,157,200 | 0 |
| 20-Sep-2022 | 394.00 | 408.00 | 394.00 | 402.00 | 451,000 | 0 |
| 19-Sep-2022 | 408.00 | 412.00 | 392.00 | 394.00 | 316,200 | 0 |
| 16-Sep-2022 | 422.00 | 426.00 | 400.00 | 408.00 | 1,061,800 | 0 |
| 15-Sep-2022 | 426.00 | 430.00 | 422.00 | 426.00 | 455,200 | 0 |
| 14-Sep-2022 | 428.00 | 428.00 | 416.00 | 426.00 | 489,800 | 0 |
| 13-Sep-2022 | 432.00 | 440.00 | 424.00 | 428.00 | 1,007,000 | 0 |
| 12-Sep-2022 | 424.00 | 448.00 | 424.00 | 428.00 | 1,734,900 | 0 |
| 09-Sep-2022 | 432.00 | 460.00 | 420.00 | 422.00 | 2,255,900 | 0 |
| 08-Sep-2022 | 450.00 | 454.00 | 420.00 | 434.00 | 1,958,000 | 0 |
| 07-Sep-2022 | 480.00 | 545.00 | 450.00 | 450.00 | 12,226,800 | 0 |
| 06-Sep-2022 | 370.00 | 456.00 | 370.00 | 456.00 | 7,309,000 | 0 |
| 05-Sep-2022 | 346.00 | 370.00 | 346.00 | 366.00 | 747,700 | 0 |
| 02-Sep-2022 | 352.00 | 352.00 | 344.00 | 346.00 | 172,000 | 0 |
| 01-Sep-2022 | 352.00 | 352.00 | 342.00 | 352.00 | 267,000 | 0 |
| 31-Aug-2022 | 356.00 | 366.00 | 342.00 | 352.00 | 614,100 | 0 |
| 30-Aug-2022 | 346.00 | 372.00 | 346.00 | 356.00 | 641,700 | 0 |
| 29-Aug-2022 | 348.00 | 348.00 | 334.00 | 344.00 | 338,700 | 0 |
| 26-Aug-2022 | 328.00 | 368.00 | 324.00 | 334.00 | 956,700 | 0 |
| 25-Aug-2022 | 330.00 | 330.00 | 322.00 | 328.00 | 98,300 | 0 |
| 24-Aug-2022 | 328.00 | 346.00 | 322.00 | 330.00 | 147,200 | 0 |
| 23-Aug-2022 | 326.00 | 336.00 | 302.00 | 322.00 | 234,000 | 0 |
| 22-Aug-2022 | 336.00 | 336.00 | 324.00 | 324.00 | 152,000 | 0 |
| 19-Aug-2022 | 336.00 | 344.00 | 334.00 | 336.00 | 179,900 | 0 |
| 18-Aug-2022 | 330.00 | 340.00 | 330.00 | 336.00 | 210,400 | 0 |
| 16-Aug-2022 | 330.00 | 332.00 | 328.00 | 328.00 | 100,000 | 0 |
| 15-Aug-2022 | 328.00 | 332.00 | 326.00 | 330.00 | 136,800 | 0 |
| 12-Aug-2022 | 324.00 | 328.00 | 324.00 | 326.00 | 102,200 | 0 |