| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 281.52 | 285.31 | 272.04 | 281.52 | 244,757 | 0 |
| 28-Dec-2022 | 288.16 | 288.16 | 274.88 | 281.52 | 122,378 | 0 |
| 27-Dec-2022 | 293.84 | 293.84 | 284.36 | 284.36 | 109,718 | 0 |
| 26-Dec-2022 | 297.63 | 297.63 | 293.84 | 293.84 | 241,592 | 0 |
| 23-Dec-2022 | 303.32 | 342.18 | 296.69 | 296.69 | 354,475 | 0 |
| 22-Dec-2022 | 296.69 | 307.11 | 296.69 | 307.11 | 6,329 | 0 |
| 21-Dec-2022 | 308.06 | 309.01 | 298.58 | 308.06 | 90,728 | 0 |
| 20-Dec-2022 | 299.53 | 308.06 | 299.53 | 308.06 | 27,429 | 0 |
| 19-Dec-2022 | 296.69 | 299.53 | 293.84 | 299.53 | 58,024 | 0 |
| 16-Dec-2022 | 313.75 | 313.75 | 296.69 | 296.69 | 16,879 | 0 |
| 15-Dec-2022 | 322.28 | 322.28 | 312.80 | 313.75 | 6,329 | 0 |
| 14-Dec-2022 | 331.76 | 331.76 | 322.28 | 322.28 | 138,203 | 0 |
| 13-Dec-2022 | 323.23 | 331.76 | 304.27 | 331.76 | 74,904 | 0 |
| 12-Dec-2022 | 303.32 | 353.56 | 301.43 | 323.23 | 88,618 | 0 |
| 09-Dec-2022 | 313.75 | 313.75 | 293.84 | 301.43 | 63,299 | 0 |
| 08-Dec-2022 | 333.65 | 337.44 | 313.75 | 313.75 | 128,708 | 0 |
| 07-Dec-2022 | 357.35 | 363.99 | 336.50 | 336.50 | 203,612 | 0 |
| 06-Dec-2022 | 370.62 | 414.22 | 355.45 | 355.45 | 245,812 | 0 |
| 05-Dec-2022 | 369.67 | 425.60 | 354.51 | 370.62 | 473,689 | 0 |
| 02-Dec-2022 | 352.61 | 463.51 | 352.61 | 367.78 | 297,506 | 0 |
| 01-Dec-2022 | 329.86 | 379.15 | 329.86 | 378.20 | 100,223 | 0 |
| 30-Nov-2022 | 319.44 | 339.34 | 319.44 | 329.86 | 53,804 | 0 |
| 29-Nov-2022 | 307.11 | 321.33 | 307.11 | 311.85 | 45,364 | 0 |
| 28-Nov-2022 | 304.27 | 304.27 | 303.32 | 303.32 | 13,714 | 0 |
| 25-Nov-2022 | 297.63 | 303.32 | 296.69 | 301.43 | 15,824 | 0 |
| 24-Nov-2022 | 296.69 | 297.63 | 296.69 | 296.69 | 9,494 | 0 |
| 23-Nov-2022 | 375.36 | 375.36 | 294.79 | 294.79 | 53,804 | 0 |
| 22-Nov-2022 | 284.36 | 303.32 | 284.36 | 302.37 | 62,244 | 0 |
| 21-Nov-2022 | 302.37 | 302.37 | 302.37 | 302.37 | 9,494 | 0 |
| 18-Nov-2022 | 301.43 | 302.37 | 301.43 | 301.43 | 6,329 | 0 |
| 17-Nov-2022 | 308.06 | 308.06 | 297.63 | 301.43 | 195,172 | 0 |
| 16-Nov-2022 | 285.31 | 291.95 | 275.83 | 291.00 | 46,419 | 0 |
| 15-Nov-2022 | 276.78 | 286.26 | 276.78 | 284.36 | 24,264 | 0 |
| 14-Nov-2022 | 286.26 | 286.26 | 275.83 | 276.78 | 34,814 | 0 |
| 11-Nov-2022 | 287.21 | 288.16 | 287.21 | 287.21 | 11,604 | 0 |
| 10-Nov-2022 | 275.83 | 286.26 | 275.83 | 286.26 | 6,329 | 0 |
| 09-Nov-2022 | 266.35 | 276.78 | 266.35 | 275.83 | 99,168 | 0 |
| 08-Nov-2022 | 287.21 | 287.21 | 284.36 | 285.31 | 26,374 | 0 |
| 07-Nov-2022 | 286.26 | 288.16 | 286.26 | 287.21 | 40,089 | 0 |
| 04-Nov-2022 | 293.84 | 293.84 | 287.21 | 291.00 | 7,384 | 0 |
| 03-Nov-2022 | 283.42 | 293.84 | 283.42 | 293.84 | 12,659 | 0 |
| 02-Nov-2022 | 289.10 | 293.84 | 284.36 | 284.36 | 3,164 | 0 |
| 01-Nov-2022 | 309.01 | 309.01 | 289.10 | 289.10 | 51,694 | 0 |
| 31-Oct-2022 | 277.73 | 331.76 | 277.73 | 309.01 | 91,783 | 0 |
| 28-Oct-2022 | 277.73 | 277.73 | 277.73 | 277.73 | 0 | 0 |
| 27-Oct-2022 | 259.72 | 280.57 | 259.72 | 277.73 | 41,144 | 0 |
| 26-Oct-2022 | 272.99 | 272.99 | 272.99 | 272.99 | 8,439 | 0 |
| 25-Oct-2022 | 281.52 | 281.52 | 272.99 | 272.99 | 22,154 | 0 |
| 24-Oct-2022 | 272.99 | 279.62 | 272.99 | 279.62 | 17,934 | 0 |
| 21-Oct-2022 | 273.94 | 273.94 | 272.99 | 272.99 | 8,439 | 0 |
| 20-Oct-2022 | 273.94 | 273.94 | 273.94 | 273.94 | 7,384 | 0 |
| 19-Oct-2022 | 273.94 | 273.94 | 273.94 | 273.94 | 13,714 | 0 |
| 18-Oct-2022 | 274.88 | 274.88 | 265.41 | 274.88 | 8,439 | 0 |
| 17-Oct-2022 | 254.03 | 260.67 | 254.03 | 260.67 | 6,329 | 0 |
| 14-Oct-2022 | 260.67 | 270.15 | 257.82 | 260.67 | 94,948 | 0 |
| 13-Oct-2022 | 267.30 | 274.88 | 260.67 | 260.67 | 66,464 | 0 |
| 12-Oct-2022 | 253.08 | 265.41 | 244.55 | 265.41 | 20,044 | 0 |
| 11-Oct-2022 | 254.98 | 254.98 | 254.03 | 254.03 | 5,274 | 0 |
| 10-Oct-2022 | 246.45 | 248.34 | 246.45 | 248.34 | 16,879 | 0 |
| 07-Oct-2022 | 246.45 | 246.45 | 246.45 | 246.45 | 2,109 | 0 |
| 06-Oct-2022 | 243.60 | 243.60 | 241.71 | 243.60 | 17,934 | 0 |
| 05-Oct-2022 | 255.93 | 255.93 | 243.60 | 243.60 | 37,979 | 0 |
| 04-Oct-2022 | 242.66 | 242.66 | 242.66 | 242.66 | 54,859 | 0 |
| 03-Oct-2022 | 243.60 | 244.55 | 242.66 | 242.66 | 9,494 | 0 |
| 30-Sep-2022 | 245.50 | 246.45 | 244.55 | 244.55 | 39,034 | 0 |
| 29-Sep-2022 | 259.72 | 262.56 | 242.66 | 245.50 | 116,048 | 0 |
| 28-Sep-2022 | 236.02 | 265.41 | 236.02 | 260.67 | 161,413 | 0 |
| 27-Sep-2022 | 240.76 | 240.76 | 236.02 | 236.02 | 27,429 | 0 |
| 26-Sep-2022 | 237.92 | 237.92 | 237.92 | 237.92 | 6,329 | 0 |
| 23-Sep-2022 | 242.66 | 242.66 | 236.97 | 236.97 | 16,879 | 0 |
| 22-Sep-2022 | 237.92 | 242.66 | 236.97 | 242.66 | 33,759 | 0 |
| 21-Sep-2022 | 248.34 | 248.34 | 237.92 | 237.92 | 6,329 | 0 |
| 20-Sep-2022 | 246.45 | 248.34 | 246.45 | 248.34 | 22,154 | 0 |
| 19-Sep-2022 | 251.19 | 251.19 | 243.60 | 243.60 | 24,264 | 0 |
| 16-Sep-2022 | 255.93 | 255.93 | 239.81 | 255.93 | 87,563 | 0 |
| 15-Sep-2022 | 237.92 | 274.88 | 237.92 | 255.93 | 53,804 | 0 |
| 14-Sep-2022 | 228.44 | 236.97 | 228.44 | 236.97 | 13,714 | 0 |
| 13-Sep-2022 | 240.76 | 240.76 | 225.60 | 236.02 | 66,464 | 0 |
| 12-Sep-2022 | 236.97 | 241.71 | 228.44 | 240.76 | 30,594 | 0 |
| 09-Sep-2022 | 239.81 | 239.81 | 229.39 | 236.97 | 32,704 | 0 |
| 08-Sep-2022 | 240.76 | 240.76 | 238.87 | 238.87 | 20,044 | 0 |
| 07-Sep-2022 | 236.97 | 240.76 | 236.97 | 240.76 | 6,329 | 0 |
| 06-Sep-2022 | 221.80 | 246.45 | 221.80 | 236.97 | 206,777 | 0 |
| 05-Sep-2022 | 215.17 | 233.18 | 215.17 | 220.86 | 44,309 | 0 |
| 02-Sep-2022 | 230.33 | 230.33 | 218.96 | 218.96 | 17,934 | 0 |
| 01-Sep-2022 | 212.32 | 258.77 | 212.32 | 234.13 | 258,471 | 0 |
| 31-Aug-2022 | 207.59 | 214.22 | 207.59 | 212.32 | 329,156 | 0 |
| 30-Aug-2022 | 200.00 | 207.59 | 199.05 | 207.59 | 409,335 | 0 |
| 29-Aug-2022 | 204.74 | 204.74 | 199.05 | 200.00 | 265,856 | 0 |
| 26-Aug-2022 | 205.69 | 213.27 | 202.85 | 204.74 | 377,685 | 0 |
| 25-Aug-2022 | 198.11 | 222.75 | 198.11 | 205.69 | 12,659 | 0 |
| 24-Aug-2022 | 204.74 | 204.74 | 204.74 | 204.74 | 0 | 0 |
| 23-Aug-2022 | 204.74 | 225.60 | 203.79 | 204.74 | 106,553 | 0 |
| 22-Aug-2022 | 217.06 | 217.06 | 203.79 | 203.79 | 107,608 | 0 |
| 19-Aug-2022 | 218.01 | 218.01 | 218.01 | 218.01 | 3,164 | 0 |
| 18-Aug-2022 | 213.27 | 213.27 | 213.27 | 213.27 | 3,164 | 0 |
| 16-Aug-2022 | 216.12 | 220.86 | 209.48 | 213.27 | 31,649 | 0 |
| 15-Aug-2022 | 202.85 | 212.32 | 200.95 | 201.90 | 25,319 | 0 |
| 12-Aug-2022 | 201.90 | 201.90 | 201.90 | 201.90 | 0 | 0 |
| 11-Aug-2022 | 201.90 | 201.90 | 201.90 | 201.90 | 1,054 | 0 |