| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 326.00 | 330.00 | 324.00 | 324.00 | 4,228,500 | 0 |
| 28-Dec-2022 | 330.00 | 332.00 | 324.00 | 326.00 | 5,926,100 | 0 |
| 27-Dec-2022 | 330.00 | 334.00 | 326.00 | 328.00 | 2,810,000 | 0 |
| 26-Dec-2022 | 326.00 | 332.00 | 326.00 | 330.00 | 2,455,200 | 0 |
| 23-Dec-2022 | 332.00 | 332.00 | 324.00 | 326.00 | 3,968,800 | 0 |
| 22-Dec-2022 | 328.00 | 332.00 | 328.00 | 330.00 | 1,271,300 | 0 |
| 21-Dec-2022 | 330.00 | 332.00 | 326.00 | 328.00 | 3,061,300 | 0 |
| 20-Dec-2022 | 332.00 | 334.00 | 328.00 | 330.00 | 3,194,600 | 0 |
| 19-Dec-2022 | 334.00 | 336.00 | 330.00 | 332.00 | 1,669,800 | 0 |
| 16-Dec-2022 | 334.00 | 334.00 | 330.00 | 332.00 | 1,761,200 | 0 |
| 15-Dec-2022 | 338.00 | 338.00 | 330.00 | 334.00 | 4,516,400 | 0 |
| 14-Dec-2022 | 336.00 | 338.00 | 334.00 | 336.00 | 1,920,500 | 0 |
| 13-Dec-2022 | 336.00 | 338.00 | 332.00 | 336.00 | 4,480,600 | 0 |
| 12-Dec-2022 | 336.00 | 340.00 | 330.00 | 334.00 | 2,090,800 | 0 |
| 09-Dec-2022 | 332.00 | 336.00 | 332.00 | 334.00 | 2,337,100 | 0 |
| 08-Dec-2022 | 332.00 | 334.00 | 326.00 | 332.00 | 4,206,200 | 0 |
| 07-Dec-2022 | 338.00 | 342.00 | 330.00 | 330.00 | 7,148,800 | 0 |
| 06-Dec-2022 | 346.00 | 348.00 | 338.00 | 338.00 | 6,215,600 | 0 |
| 05-Dec-2022 | 350.00 | 352.00 | 346.00 | 346.00 | 3,278,400 | 0 |
| 02-Dec-2022 | 352.00 | 356.00 | 346.00 | 348.00 | 6,006,400 | 0 |
| 01-Dec-2022 | 350.00 | 356.00 | 350.00 | 352.00 | 6,691,500 | 0 |
| 30-Nov-2022 | 354.00 | 358.00 | 348.00 | 350.00 | 6,104,900 | 0 |
| 29-Nov-2022 | 350.00 | 356.00 | 350.00 | 354.00 | 3,130,600 | 0 |
| 28-Nov-2022 | 356.00 | 358.00 | 348.00 | 350.00 | 6,709,800 | 0 |
| 25-Nov-2022 | 360.00 | 360.00 | 356.00 | 356.00 | 2,247,900 | 0 |
| 24-Nov-2022 | 360.00 | 362.00 | 356.00 | 360.00 | 2,498,100 | 0 |
| 23-Nov-2022 | 356.00 | 360.00 | 356.00 | 358.00 | 2,517,300 | 0 |
| 22-Nov-2022 | 358.00 | 362.00 | 356.00 | 356.00 | 3,667,700 | 0 |
| 21-Nov-2022 | 358.00 | 362.00 | 358.00 | 360.00 | 3,749,300 | 0 |
| 18-Nov-2022 | 356.00 | 362.00 | 356.00 | 358.00 | 5,849,700 | 0 |
| 17-Nov-2022 | 352.00 | 360.00 | 352.00 | 356.00 | 6,438,000 | 0 |
| 16-Nov-2022 | 358.00 | 360.00 | 352.00 | 352.00 | 3,053,200 | 0 |
| 15-Nov-2022 | 362.00 | 362.00 | 356.00 | 358.00 | 4,478,500 | 0 |
| 14-Nov-2022 | 358.00 | 362.00 | 356.00 | 360.00 | 6,908,600 | 0 |
| 11-Nov-2022 | 352.00 | 356.00 | 352.00 | 354.00 | 3,179,100 | 0 |
| 10-Nov-2022 | 358.00 | 358.00 | 350.00 | 352.00 | 3,023,200 | 0 |
| 09-Nov-2022 | 358.00 | 362.00 | 356.00 | 356.00 | 3,480,900 | 0 |
| 08-Nov-2022 | 358.00 | 364.00 | 356.00 | 358.00 | 6,056,700 | 0 |
| 07-Nov-2022 | 356.00 | 360.00 | 354.00 | 358.00 | 8,127,200 | 0 |
| 04-Nov-2022 | 350.00 | 356.00 | 348.00 | 354.00 | 7,714,800 | 0 |
| 03-Nov-2022 | 350.00 | 350.00 | 344.00 | 348.00 | 7,247,000 | 0 |
| 02-Nov-2022 | 334.00 | 354.00 | 334.00 | 348.00 | 14,926,100 | 0 |
| 01-Nov-2022 | 374.00 | 376.00 | 350.00 | 350.00 | 71,477,600 | 0 |
| 31-Oct-2022 | 372.00 | 382.00 | 372.00 | 376.00 | 9,364,800 | 0 |
| 28-Oct-2022 | 376.00 | 378.00 | 368.00 | 372.00 | 18,166,400 | 0 |
| 27-Oct-2022 | 374.00 | 380.00 | 372.00 | 376.00 | 12,110,200 | 0 |
| 26-Oct-2022 | 382.00 | 384.00 | 372.00 | 374.00 | 32,085,000 | 0 |
| 25-Oct-2022 | 396.00 | 398.00 | 380.00 | 382.00 | 14,393,200 | 0 |
| 24-Oct-2022 | 392.00 | 398.00 | 392.00 | 394.00 | 3,166,900 | 0 |
| 21-Oct-2022 | 390.00 | 398.00 | 390.00 | 392.00 | 6,221,500 | 0 |
| 20-Oct-2022 | 396.00 | 398.00 | 388.00 | 390.00 | 4,214,200 | 0 |
| 19-Oct-2022 | 376.00 | 396.00 | 374.00 | 394.00 | 13,372,400 | 0 |
| 18-Oct-2022 | 374.00 | 378.00 | 372.00 | 374.00 | 6,719,600 | 0 |
| 17-Oct-2022 | 378.00 | 380.00 | 372.00 | 372.00 | 9,049,700 | 0 |
| 14-Oct-2022 | 380.00 | 386.00 | 372.00 | 378.00 | 12,446,300 | 0 |
| 13-Oct-2022 | 378.00 | 386.00 | 374.00 | 378.00 | 8,906,600 | 0 |
| 12-Oct-2022 | 386.00 | 388.00 | 370.00 | 378.00 | 14,866,400 | 0 |
| 11-Oct-2022 | 390.00 | 392.00 | 384.00 | 386.00 | 5,690,800 | 0 |
| 10-Oct-2022 | 394.00 | 394.00 | 386.00 | 388.00 | 10,307,400 | 0 |
| 07-Oct-2022 | 396.00 | 398.00 | 390.00 | 394.00 | 5,285,700 | 0 |
| 06-Oct-2022 | 398.00 | 402.00 | 394.00 | 396.00 | 4,675,600 | 0 |
| 05-Oct-2022 | 404.00 | 408.00 | 396.00 | 398.00 | 10,360,300 | 0 |
| 04-Oct-2022 | 396.00 | 404.00 | 394.00 | 402.00 | 7,361,600 | 0 |
| 03-Oct-2022 | 394.00 | 398.00 | 390.00 | 394.00 | 6,561,800 | 0 |
| 30-Sep-2022 | 388.00 | 398.00 | 378.00 | 394.00 | 21,947,800 | 0 |
| 29-Sep-2022 | 410.00 | 414.00 | 384.00 | 386.00 | 35,918,100 | 0 |
| 28-Sep-2022 | 420.00 | 420.00 | 408.00 | 408.00 | 10,462,600 | 0 |
| 27-Sep-2022 | 414.00 | 422.00 | 410.00 | 420.00 | 10,209,700 | 0 |
| 26-Sep-2022 | 420.00 | 422.00 | 406.00 | 414.00 | 15,056,300 | 0 |
| 23-Sep-2022 | 436.00 | 436.00 | 422.00 | 422.00 | 7,931,300 | 0 |
| 22-Sep-2022 | 420.00 | 428.00 | 414.00 | 428.00 | 8,274,800 | 0 |
| 21-Sep-2022 | 430.00 | 432.00 | 420.00 | 422.00 | 17,499,700 | 0 |
| 20-Sep-2022 | 448.00 | 452.00 | 430.00 | 430.00 | 27,549,800 | 0 |
| 19-Sep-2022 | 450.00 | 474.00 | 440.00 | 448.00 | 97,283,300 | 0 |
| 16-Sep-2022 | 444.00 | 452.00 | 440.00 | 450.00 | 41,119,100 | 0 |
| 15-Sep-2022 | 444.00 | 448.00 | 440.00 | 442.00 | 12,266,300 | 0 |
| 14-Sep-2022 | 446.00 | 448.00 | 434.00 | 442.00 | 24,234,600 | 0 |
| 13-Sep-2022 | 446.00 | 458.00 | 436.00 | 448.00 | 43,585,900 | 0 |
| 12-Sep-2022 | 428.00 | 450.00 | 426.00 | 446.00 | 45,915,900 | 0 |
| 09-Sep-2022 | 428.00 | 432.00 | 424.00 | 426.00 | 13,460,800 | 0 |
| 08-Sep-2022 | 426.00 | 436.00 | 422.00 | 428.00 | 14,423,800 | 0 |
| 07-Sep-2022 | 432.00 | 436.00 | 420.00 | 426.00 | 18,205,400 | 0 |
| 06-Sep-2022 | 434.00 | 446.00 | 432.00 | 432.00 | 26,573,400 | 0 |
| 05-Sep-2022 | 428.00 | 436.00 | 420.00 | 434.00 | 34,963,900 | 0 |
| 02-Sep-2022 | 460.00 | 460.00 | 426.00 | 426.00 | 52,552,100 | 0 |
| 01-Sep-2022 | 442.00 | 464.00 | 440.00 | 446.00 | 87,038,300 | 0 |
| 31-Aug-2022 | 414.00 | 460.00 | 414.00 | 440.00 | 217,395,700 | 0 |
| 30-Aug-2022 | 388.00 | 412.00 | 386.00 | 410.00 | 48,743,300 | 0 |
| 29-Aug-2022 | 380.00 | 394.00 | 374.00 | 388.00 | 9,986,400 | 0 |
| 26-Aug-2022 | 392.00 | 398.00 | 392.00 | 394.00 | 10,351,200 | 0 |
| 25-Aug-2022 | 394.00 | 398.00 | 392.00 | 394.00 | 13,488,600 | 0 |
| 24-Aug-2022 | 392.00 | 398.00 | 392.00 | 394.00 | 10,422,100 | 0 |
| 23-Aug-2022 | 380.00 | 402.00 | 380.00 | 392.00 | 34,002,600 | 0 |
| 22-Aug-2022 | 386.00 | 388.00 | 380.00 | 380.00 | 4,560,400 | 0 |
| 19-Aug-2022 | 382.00 | 386.00 | 382.00 | 384.00 | 2,579,500 | 0 |
| 18-Aug-2022 | 382.00 | 386.00 | 382.00 | 382.00 | 5,249,600 | 0 |
| 16-Aug-2022 | 388.00 | 388.00 | 380.00 | 382.00 | 12,048,700 | 0 |
| 15-Aug-2022 | 392.00 | 392.00 | 386.00 | 388.00 | 6,266,600 | 0 |
| 12-Aug-2022 | 388.00 | 392.00 | 384.00 | 386.00 | 7,797,200 | 0 |
| 11-Aug-2022 | 402.00 | 402.00 | 382.00 | 386.00 | 16,149,600 | 0 |