| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 153.00 | 157.00 | 151.00 | 155.00 | 13,869,600 | 0 |
| 28-Dec-2022 | 154.00 | 154.00 | 152.00 | 152.00 | 7,907,000 | 0 |
| 27-Dec-2022 | 153.00 | 156.00 | 153.00 | 154.00 | 9,988,300 | 0 |
| 26-Dec-2022 | 153.00 | 155.00 | 152.00 | 153.00 | 6,771,500 | 0 |
| 23-Dec-2022 | 148.00 | 155.00 | 148.00 | 152.00 | 10,842,900 | 0 |
| 22-Dec-2022 | 145.00 | 150.00 | 145.00 | 150.00 | 9,236,800 | 0 |
| 21-Dec-2022 | 152.00 | 154.00 | 144.00 | 145.00 | 38,059,200 | 0 |
| 20-Dec-2022 | 162.00 | 163.00 | 152.00 | 152.00 | 46,428,500 | 0 |
| 19-Dec-2022 | 162.00 | 162.00 | 160.00 | 162.00 | 8,957,100 | 0 |
| 16-Dec-2022 | 161.00 | 163.00 | 160.00 | 162.00 | 6,522,900 | 0 |
| 15-Dec-2022 | 162.00 | 163.00 | 160.00 | 162.00 | 9,379,100 | 0 |
| 14-Dec-2022 | 165.00 | 166.00 | 161.00 | 162.00 | 15,306,200 | 0 |
| 13-Dec-2022 | 162.00 | 166.00 | 162.00 | 163.00 | 19,943,500 | 0 |
| 12-Dec-2022 | 161.00 | 165.00 | 160.00 | 162.00 | 17,772,700 | 0 |
| 09-Dec-2022 | 165.00 | 167.00 | 160.00 | 160.00 | 23,344,100 | 0 |
| 08-Dec-2022 | 162.00 | 165.00 | 160.00 | 164.00 | 31,229,800 | 0 |
| 07-Dec-2022 | 161.00 | 164.00 | 159.00 | 162.00 | 35,749,900 | 0 |
| 06-Dec-2022 | 162.00 | 164.00 | 159.00 | 161.00 | 33,712,600 | 0 |
| 05-Dec-2022 | 172.00 | 173.00 | 161.00 | 162.00 | 81,588,400 | 0 |
| 02-Dec-2022 | 164.00 | 173.00 | 164.00 | 170.00 | 75,402,100 | 0 |
| 01-Dec-2022 | 162.00 | 166.00 | 159.00 | 164.00 | 53,426,100 | 0 |
| 30-Nov-2022 | 165.00 | 166.00 | 162.00 | 162.00 | 32,728,200 | 0 |
| 29-Nov-2022 | 163.00 | 168.00 | 162.00 | 164.00 | 42,394,900 | 0 |
| 28-Nov-2022 | 165.00 | 170.00 | 161.00 | 163.00 | 55,042,500 | 0 |
| 25-Nov-2022 | 169.00 | 171.00 | 166.00 | 166.00 | 52,764,000 | 0 |
| 24-Nov-2022 | 171.00 | 175.00 | 167.00 | 169.00 | 102,890,200 | 0 |
| 23-Nov-2022 | 170.00 | 177.00 | 168.00 | 170.00 | 152,996,100 | 0 |
| 22-Nov-2022 | 170.00 | 172.00 | 165.00 | 169.00 | 50,720,800 | 0 |
| 21-Nov-2022 | 165.00 | 174.00 | 164.00 | 170.00 | 140,537,900 | 0 |
| 18-Nov-2022 | 167.00 | 167.00 | 163.00 | 164.00 | 36,552,700 | 0 |
| 17-Nov-2022 | 163.00 | 170.00 | 159.00 | 166.00 | 71,904,900 | 0 |
| 16-Nov-2022 | 160.00 | 163.00 | 158.00 | 162.00 | 29,030,500 | 0 |
| 15-Nov-2022 | 164.00 | 166.00 | 160.00 | 161.00 | 33,458,900 | 0 |
| 14-Nov-2022 | 160.00 | 167.00 | 159.00 | 164.00 | 37,086,600 | 0 |
| 11-Nov-2022 | 163.00 | 164.00 | 158.00 | 163.00 | 71,411,100 | 0 |
| 10-Nov-2022 | 170.00 | 175.00 | 159.00 | 159.00 | 142,018,400 | 0 |
| 09-Nov-2022 | 159.00 | 174.00 | 159.00 | 170.00 | 274,343,800 | 0 |
| 08-Nov-2022 | 159.00 | 163.00 | 157.00 | 159.00 | 58,862,200 | 0 |
| 07-Nov-2022 | 163.00 | 167.00 | 156.00 | 158.00 | 66,368,000 | 0 |
| 04-Nov-2022 | 164.00 | 165.00 | 156.00 | 162.00 | 89,326,700 | 0 |
| 03-Nov-2022 | 155.00 | 163.00 | 150.00 | 163.00 | 106,500,700 | 0 |
| 02-Nov-2022 | 158.00 | 160.00 | 155.00 | 155.00 | 126,229,100 | 0 |
| 01-Nov-2022 | 160.00 | 170.00 | 156.00 | 159.00 | 566,181,900 | 0 |
| 31-Oct-2022 | 147.00 | 157.00 | 144.00 | 154.00 | 235,171,800 | 0 |
| 28-Oct-2022 | 140.00 | 151.00 | 138.00 | 147.00 | 251,048,500 | 0 |
| 27-Oct-2022 | 136.00 | 143.00 | 136.00 | 139.00 | 59,492,600 | 0 |
| 26-Oct-2022 | 140.00 | 144.00 | 135.00 | 135.00 | 75,213,200 | 0 |
| 25-Oct-2022 | 128.00 | 143.00 | 127.00 | 140.00 | 176,091,900 | 0 |
| 24-Oct-2022 | 132.00 | 132.00 | 127.00 | 127.00 | 12,655,500 | 0 |
| 21-Oct-2022 | 128.00 | 135.00 | 128.00 | 131.00 | 33,722,600 | 0 |
| 20-Oct-2022 | 119.00 | 132.00 | 119.00 | 127.00 | 38,335,300 | 0 |
| 19-Oct-2022 | 137.00 | 146.00 | 126.00 | 127.00 | 253,092,000 | 0 |
| 18-Oct-2022 | 117.00 | 135.00 | 114.00 | 135.00 | 178,304,000 | 0 |
| 17-Oct-2022 | 117.00 | 117.00 | 110.00 | 113.00 | 31,341,400 | 0 |
| 14-Oct-2022 | 114.00 | 117.00 | 113.00 | 115.00 | 15,103,400 | 0 |
| 13-Oct-2022 | 120.00 | 120.00 | 113.00 | 113.00 | 28,205,300 | 0 |
| 12-Oct-2022 | 122.00 | 123.00 | 116.00 | 120.00 | 28,909,900 | 0 |
| 11-Oct-2022 | 120.00 | 124.00 | 120.00 | 122.00 | 12,258,300 | 0 |
| 10-Oct-2022 | 124.00 | 124.00 | 121.00 | 122.00 | 16,808,700 | 0 |
| 07-Oct-2022 | 131.00 | 131.00 | 123.00 | 124.00 | 20,990,100 | 0 |
| 06-Oct-2022 | 127.00 | 130.00 | 126.00 | 128.00 | 10,981,300 | 0 |
| 05-Oct-2022 | 129.00 | 130.00 | 127.00 | 127.00 | 11,242,000 | 0 |
| 04-Oct-2022 | 127.00 | 131.00 | 126.00 | 129.00 | 22,307,500 | 0 |
| 03-Oct-2022 | 125.00 | 129.00 | 122.00 | 126.00 | 18,859,000 | 0 |
| 30-Sep-2022 | 133.00 | 133.00 | 124.00 | 125.00 | 47,470,300 | 0 |
| 29-Sep-2022 | 138.00 | 143.00 | 133.00 | 133.00 | 33,157,300 | 0 |
| 28-Sep-2022 | 143.00 | 143.00 | 135.00 | 137.00 | 22,717,700 | 0 |
| 27-Sep-2022 | 136.00 | 144.00 | 135.00 | 142.00 | 36,352,800 | 0 |
| 26-Sep-2022 | 140.00 | 141.00 | 134.00 | 136.00 | 31,634,800 | 0 |
| 23-Sep-2022 | 150.00 | 150.00 | 140.00 | 140.00 | 34,616,100 | 0 |
| 22-Sep-2022 | 129.00 | 148.00 | 129.00 | 143.00 | 74,148,700 | 0 |
| 21-Sep-2022 | 142.00 | 145.00 | 136.00 | 137.00 | 61,704,500 | 0 |
| 20-Sep-2022 | 149.00 | 150.00 | 142.00 | 142.00 | 52,450,200 | 0 |
| 19-Sep-2022 | 150.00 | 156.00 | 144.00 | 148.00 | 109,790,900 | 0 |
| 16-Sep-2022 | 154.00 | 164.00 | 146.00 | 146.00 | 388,181,900 | 0 |
| 15-Sep-2022 | 135.00 | 158.00 | 135.00 | 152.00 | 438,099,100 | 0 |
| 14-Sep-2022 | 133.00 | 144.00 | 133.00 | 136.00 | 257,663,400 | 0 |
| 13-Sep-2022 | 155.00 | 158.00 | 143.00 | 143.00 | 273,086,500 | 0 |
| 12-Sep-2022 | 118.00 | 155.00 | 118.00 | 153.00 | 451,333,300 | 0 |
| 09-Sep-2022 | 119.00 | 120.00 | 118.00 | 118.00 | 3,187,000 | 0 |
| 08-Sep-2022 | 118.00 | 122.00 | 118.00 | 118.00 | 15,335,400 | 0 |
| 07-Sep-2022 | 120.00 | 120.00 | 116.00 | 118.00 | 5,810,200 | 0 |
| 06-Sep-2022 | 115.00 | 120.00 | 114.00 | 120.00 | 18,980,400 | 0 |
| 05-Sep-2022 | 115.00 | 115.00 | 113.00 | 115.00 | 6,201,900 | 0 |
| 02-Sep-2022 | 117.00 | 118.00 | 114.00 | 115.00 | 14,551,700 | 0 |
| 01-Sep-2022 | 119.00 | 120.00 | 116.00 | 117.00 | 13,705,300 | 0 |
| 31-Aug-2022 | 117.00 | 123.00 | 115.00 | 119.00 | 45,662,400 | 0 |
| 30-Aug-2022 | 116.00 | 117.00 | 116.00 | 117.00 | 2,755,600 | 0 |
| 29-Aug-2022 | 118.00 | 118.00 | 116.00 | 116.00 | 2,934,200 | 0 |
| 26-Aug-2022 | 116.00 | 119.00 | 115.00 | 118.00 | 7,820,100 | 0 |
| 25-Aug-2022 | 114.00 | 116.00 | 114.00 | 116.00 | 5,259,200 | 0 |
| 24-Aug-2022 | 117.00 | 120.00 | 114.00 | 114.00 | 15,128,800 | 0 |
| 23-Aug-2022 | 115.00 | 120.00 | 114.00 | 117.00 | 13,075,500 | 0 |
| 22-Aug-2022 | 119.00 | 120.00 | 115.00 | 115.00 | 10,756,000 | 0 |
| 19-Aug-2022 | 120.00 | 121.00 | 118.00 | 119.00 | 6,058,000 | 0 |
| 18-Aug-2022 | 119.00 | 121.00 | 119.00 | 120.00 | 12,548,600 | 0 |
| 16-Aug-2022 | 118.00 | 122.00 | 118.00 | 119.00 | 22,028,200 | 0 |
| 15-Aug-2022 | 116.00 | 122.00 | 116.00 | 118.00 | 45,978,700 | 0 |
| 12-Aug-2022 | 115.00 | 117.00 | 115.00 | 116.00 | 15,008,300 | 0 |
| 11-Aug-2022 | 112.00 | 115.00 | 112.00 | 115.00 | 16,125,700 | 0 |