| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 115.00 | 120.00 | 110.00 | 116.00 | 29,700 | 0 |
| 29-Dec-2022 | 122.00 | 122.00 | 114.00 | 116.00 | 33,600 | 0 |
| 28-Dec-2022 | 122.00 | 122.00 | 112.00 | 118.00 | 8,900 | 0 |
| 27-Dec-2022 | 114.00 | 119.00 | 112.00 | 115.00 | 59,700 | 0 |
| 26-Dec-2022 | 115.00 | 117.00 | 108.00 | 114.00 | 126,900 | 0 |
| 23-Dec-2022 | 116.00 | 118.00 | 116.00 | 116.00 | 4,900 | 0 |
| 22-Dec-2022 | 116.00 | 120.00 | 116.00 | 118.00 | 70,900 | 0 |
| 21-Dec-2022 | 126.00 | 126.00 | 115.00 | 120.00 | 139,400 | 0 |
| 20-Dec-2022 | 121.00 | 125.00 | 118.00 | 120.00 | 133,500 | 0 |
| 19-Dec-2022 | 124.00 | 128.00 | 124.00 | 126.00 | 31,600 | 0 |
| 16-Dec-2022 | 126.00 | 130.00 | 119.00 | 125.00 | 53,600 | 0 |
| 15-Dec-2022 | 126.00 | 126.00 | 120.00 | 120.00 | 113,700 | 0 |
| 14-Dec-2022 | 126.00 | 126.00 | 121.00 | 121.00 | 45,500 | 0 |
| 13-Dec-2022 | 126.00 | 129.00 | 122.00 | 122.00 | 67,000 | 0 |
| 12-Dec-2022 | 130.00 | 130.00 | 125.00 | 126.00 | 120,400 | 0 |
| 09-Dec-2022 | 128.00 | 129.00 | 124.00 | 127.00 | 32,900 | 0 |
| 08-Dec-2022 | 132.00 | 132.00 | 124.00 | 128.00 | 46,800 | 0 |
| 07-Dec-2022 | 133.00 | 134.00 | 124.00 | 128.00 | 106,900 | 0 |
| 06-Dec-2022 | 134.00 | 134.00 | 126.00 | 127.00 | 131,100 | 0 |
| 05-Dec-2022 | 137.00 | 137.00 | 131.00 | 131.00 | 370,100 | 0 |
| 02-Dec-2022 | 127.00 | 136.00 | 127.00 | 135.00 | 327,800 | 0 |
| 01-Dec-2022 | 128.00 | 138.00 | 128.00 | 134.00 | 320,300 | 0 |
| 30-Nov-2022 | 129.00 | 140.00 | 129.00 | 136.00 | 444,400 | 0 |
| 29-Nov-2022 | 144.00 | 153.00 | 136.00 | 136.00 | 7,109,200 | 0 |
| 28-Nov-2022 | 136.00 | 143.00 | 129.00 | 143.00 | 1,585,700 | 0 |
| 25-Nov-2022 | 134.00 | 148.00 | 131.00 | 136.00 | 427,500 | 0 |
| 24-Nov-2022 | 137.00 | 138.00 | 133.00 | 136.00 | 383,300 | 0 |
| 23-Nov-2022 | 145.00 | 145.00 | 135.00 | 137.00 | 650,400 | 0 |
| 22-Nov-2022 | 149.00 | 155.00 | 140.00 | 141.00 | 1,001,500 | 0 |
| 21-Nov-2022 | 156.00 | 170.00 | 145.00 | 149.00 | 15,710,300 | 0 |
| 18-Nov-2022 | 140.00 | 172.00 | 140.00 | 155.00 | 59,004,400 | 0 |
| 17-Nov-2022 | 141.00 | 141.00 | 141.00 | 141.00 | 100 | 0 |
| 16-Nov-2022 | 140.00 | 141.00 | 140.00 | 140.00 | 64,200 | 0 |
| 15-Nov-2022 | 141.00 | 141.00 | 140.00 | 141.00 | 21,700 | 0 |
| 14-Nov-2022 | 141.00 | 141.00 | 140.00 | 140.00 | 52,000 | 0 |
| 11-Nov-2022 | 150.00 | 150.00 | 140.00 | 141.00 | 105,200 | 0 |
| 10-Nov-2022 | 150.00 | 150.00 | 140.00 | 140.00 | 43,300 | 0 |
| 09-Nov-2022 | 150.00 | 150.00 | 140.00 | 140.00 | 89,200 | 0 |
| 08-Nov-2022 | 141.00 | 141.00 | 140.00 | 141.00 | 70,900 | 0 |
| 07-Nov-2022 | 140.00 | 141.00 | 140.00 | 141.00 | 95,200 | 0 |
| 04-Nov-2022 | 140.00 | 141.00 | 140.00 | 140.00 | 63,300 | 0 |
| 03-Nov-2022 | 140.00 | 141.00 | 140.00 | 141.00 | 12,600 | 0 |
| 02-Nov-2022 | 140.00 | 141.00 | 140.00 | 141.00 | 79,000 | 0 |
| 01-Nov-2022 | 145.00 | 145.00 | 140.00 | 141.00 | 12,900 | 0 |
| 31-Oct-2022 | 140.00 | 141.00 | 140.00 | 141.00 | 12,700 | 0 |
| 28-Oct-2022 | 140.00 | 142.00 | 140.00 | 141.00 | 319,800 | 0 |
| 27-Oct-2022 | 140.00 | 145.00 | 140.00 | 140.00 | 141,900 | 0 |
| 26-Oct-2022 | 141.00 | 141.00 | 140.00 | 141.00 | 50,200 | 0 |
| 25-Oct-2022 | 140.00 | 141.00 | 140.00 | 141.00 | 119,300 | 0 |
| 24-Oct-2022 | 141.00 | 141.00 | 140.00 | 140.00 | 103,700 | 0 |
| 21-Oct-2022 | 141.00 | 141.00 | 140.00 | 141.00 | 38,300 | 0 |
| 20-Oct-2022 | 141.00 | 141.00 | 140.00 | 141.00 | 27,000 | 0 |
| 19-Oct-2022 | 141.00 | 141.00 | 140.00 | 141.00 | 133,700 | 0 |
| 18-Oct-2022 | 140.00 | 143.00 | 140.00 | 142.00 | 59,700 | 0 |
| 17-Oct-2022 | 145.00 | 145.00 | 140.00 | 140.00 | 223,000 | 0 |
| 14-Oct-2022 | 156.00 | 169.00 | 144.00 | 145.00 | 10,510,000 | 0 |
| 13-Oct-2022 | 152.00 | 160.00 | 152.00 | 154.00 | 448,900 | 0 |
| 12-Oct-2022 | 153.00 | 153.00 | 152.00 | 152.00 | 107,100 | 0 |
| 11-Oct-2022 | 153.00 | 153.00 | 152.00 | 153.00 | 141,300 | 0 |
| 10-Oct-2022 | 152.00 | 154.00 | 146.00 | 152.00 | 260,100 | 0 |
| 07-Oct-2022 | 149.00 | 153.00 | 149.00 | 150.00 | 35,100 | 0 |
| 06-Oct-2022 | 145.00 | 150.00 | 145.00 | 147.00 | 96,000 | 0 |
| 05-Oct-2022 | 137.00 | 145.00 | 137.00 | 145.00 | 2,600 | 0 |
| 04-Oct-2022 | 136.00 | 150.00 | 136.00 | 147.00 | 25,300 | 0 |
| 03-Oct-2022 | 147.00 | 147.00 | 139.00 | 146.00 | 30,700 | 0 |
| 30-Sep-2022 | 147.00 | 147.00 | 142.00 | 143.00 | 52,800 | 0 |
| 29-Sep-2022 | 148.00 | 150.00 | 148.00 | 149.00 | 5,400 | 0 |
| 28-Sep-2022 | 147.00 | 153.00 | 147.00 | 148.00 | 14,300 | 0 |
| 27-Sep-2022 | 150.00 | 160.00 | 148.00 | 151.00 | 35,400 | 0 |
| 26-Sep-2022 | 148.00 | 150.00 | 146.00 | 148.00 | 30,300 | 0 |
| 23-Sep-2022 | 153.00 | 153.00 | 148.00 | 150.00 | 27,300 | 0 |
| 22-Sep-2022 | 149.00 | 158.00 | 149.00 | 151.00 | 59,500 | 0 |
| 21-Sep-2022 | 158.00 | 163.00 | 148.00 | 148.00 | 101,100 | 0 |
| 20-Sep-2022 | 156.00 | 156.00 | 151.00 | 153.00 | 282,100 | 0 |
| 19-Sep-2022 | 157.00 | 164.00 | 156.00 | 156.00 | 14,900 | 0 |
| 16-Sep-2022 | 165.00 | 165.00 | 156.00 | 156.00 | 165,700 | 0 |
| 15-Sep-2022 | 161.00 | 161.00 | 159.00 | 160.00 | 26,500 | 0 |
| 14-Sep-2022 | 160.00 | 161.00 | 159.00 | 161.00 | 158,200 | 0 |
| 13-Sep-2022 | 160.00 | 165.00 | 160.00 | 163.00 | 140,500 | 0 |
| 12-Sep-2022 | 161.00 | 162.00 | 159.00 | 162.00 | 249,400 | 0 |
| 09-Sep-2022 | 163.00 | 165.00 | 162.00 | 162.00 | 280,200 | 0 |
| 08-Sep-2022 | 168.00 | 170.00 | 163.00 | 163.00 | 2,511,200 | 0 |
| 07-Sep-2022 | 165.00 | 193.00 | 161.00 | 167.00 | 52,827,100 | 0 |
| 06-Sep-2022 | 164.00 | 164.00 | 163.00 | 164.00 | 182,600 | 0 |
| 05-Sep-2022 | 163.00 | 164.00 | 163.00 | 164.00 | 51,700 | 0 |
| 02-Sep-2022 | 164.00 | 164.00 | 163.00 | 163.00 | 59,400 | 0 |
| 01-Sep-2022 | 163.00 | 165.00 | 161.00 | 165.00 | 52,300 | 0 |
| 31-Aug-2022 | 163.00 | 163.00 | 160.00 | 163.00 | 51,100 | 0 |
| 30-Aug-2022 | 164.00 | 164.00 | 158.00 | 163.00 | 28,100 | 0 |
| 29-Aug-2022 | 161.00 | 165.00 | 161.00 | 165.00 | 2,300 | 0 |
| 26-Aug-2022 | 166.00 | 166.00 | 160.00 | 164.00 | 16,900 | 0 |
| 25-Aug-2022 | 167.00 | 167.00 | 161.00 | 165.00 | 67,300 | 0 |
| 24-Aug-2022 | 161.00 | 163.00 | 161.00 | 163.00 | 10,600 | 0 |
| 23-Aug-2022 | 163.00 | 164.00 | 163.00 | 164.00 | 1,400 | 0 |
| 22-Aug-2022 | 165.00 | 165.00 | 161.00 | 164.00 | 2,600 | 0 |
| 19-Aug-2022 | 162.00 | 165.00 | 162.00 | 165.00 | 3,900 | 0 |
| 18-Aug-2022 | 163.00 | 166.00 | 163.00 | 165.00 | 22,700 | 0 |
| 16-Aug-2022 | 161.00 | 167.00 | 154.00 | 163.00 | 351,300 | 0 |
| 15-Aug-2022 | 163.00 | 165.00 | 163.00 | 165.00 | 3,300 | 0 |
| 12-Aug-2022 | 165.00 | 166.00 | 164.00 | 165.00 | 492,900 | 0 |