| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 169.00 | 180.00 | 162.00 | 178.00 | 12,518,600 | 0 |
| 28-Dec-2022 | 157.00 | 169.00 | 157.00 | 169.00 | 6,637,500 | 0 |
| 27-Dec-2022 | 156.00 | 160.00 | 156.00 | 157.00 | 629,300 | 0 |
| 26-Dec-2022 | 159.00 | 160.00 | 157.00 | 157.00 | 929,400 | 0 |
| 23-Dec-2022 | 157.00 | 162.00 | 157.00 | 159.00 | 470,200 | 0 |
| 22-Dec-2022 | 158.00 | 159.00 | 157.00 | 157.00 | 423,900 | 0 |
| 21-Dec-2022 | 157.00 | 162.00 | 156.00 | 158.00 | 464,700 | 0 |
| 20-Dec-2022 | 163.00 | 163.00 | 157.00 | 157.00 | 667,300 | 0 |
| 19-Dec-2022 | 158.00 | 163.00 | 158.00 | 160.00 | 313,300 | 0 |
| 16-Dec-2022 | 158.00 | 162.00 | 158.00 | 160.00 | 311,700 | 0 |
| 15-Dec-2022 | 161.00 | 164.00 | 160.00 | 160.00 | 163,900 | 0 |
| 14-Dec-2022 | 161.00 | 164.00 | 160.00 | 160.00 | 478,400 | 0 |
| 13-Dec-2022 | 165.00 | 165.00 | 160.00 | 161.00 | 1,490,700 | 0 |
| 12-Dec-2022 | 155.00 | 167.00 | 155.00 | 163.00 | 3,958,600 | 0 |
| 09-Dec-2022 | 151.00 | 159.00 | 151.00 | 155.00 | 273,300 | 0 |
| 08-Dec-2022 | 161.00 | 163.00 | 151.00 | 156.00 | 782,000 | 0 |
| 07-Dec-2022 | 159.00 | 160.00 | 154.00 | 160.00 | 529,300 | 0 |
| 06-Dec-2022 | 163.00 | 163.00 | 153.00 | 156.00 | 842,100 | 0 |
| 05-Dec-2022 | 165.00 | 166.00 | 160.00 | 160.00 | 739,700 | 0 |
| 02-Dec-2022 | 166.00 | 167.00 | 160.00 | 160.00 | 1,848,200 | 0 |
| 01-Dec-2022 | 163.00 | 167.00 | 160.00 | 165.00 | 1,199,800 | 0 |
| 30-Nov-2022 | 165.00 | 166.00 | 161.00 | 162.00 | 250,400 | 0 |
| 29-Nov-2022 | 164.00 | 164.00 | 160.00 | 164.00 | 816,200 | 0 |
| 28-Nov-2022 | 164.00 | 167.00 | 161.00 | 162.00 | 898,400 | 0 |
| 25-Nov-2022 | 167.00 | 168.00 | 162.00 | 162.00 | 141,800 | 0 |
| 24-Nov-2022 | 167.00 | 167.00 | 163.00 | 165.00 | 256,000 | 0 |
| 23-Nov-2022 | 169.00 | 169.00 | 164.00 | 166.00 | 269,800 | 0 |
| 22-Nov-2022 | 168.00 | 168.00 | 163.00 | 165.00 | 315,200 | 0 |
| 21-Nov-2022 | 164.00 | 168.00 | 162.00 | 166.00 | 713,100 | 0 |
| 18-Nov-2022 | 164.00 | 168.00 | 161.00 | 162.00 | 720,600 | 0 |
| 17-Nov-2022 | 163.00 | 166.00 | 163.00 | 164.00 | 260,700 | 0 |
| 16-Nov-2022 | 169.00 | 169.00 | 162.00 | 163.00 | 499,300 | 0 |
| 15-Nov-2022 | 166.00 | 168.00 | 162.00 | 165.00 | 488,800 | 0 |
| 14-Nov-2022 | 169.00 | 170.00 | 162.00 | 167.00 | 1,098,800 | 0 |
| 11-Nov-2022 | 169.00 | 172.00 | 163.00 | 165.00 | 861,000 | 0 |
| 10-Nov-2022 | 173.00 | 173.00 | 160.00 | 165.00 | 1,858,400 | 0 |
| 09-Nov-2022 | 160.00 | 173.00 | 160.00 | 170.00 | 4,568,000 | 0 |
| 08-Nov-2022 | 161.00 | 168.00 | 161.00 | 168.00 | 1,705,100 | 0 |
| 07-Nov-2022 | 158.00 | 170.00 | 158.00 | 166.00 | 1,580,000 | 0 |
| 04-Nov-2022 | 158.00 | 171.00 | 158.00 | 165.00 | 1,167,700 | 0 |
| 03-Nov-2022 | 173.00 | 175.00 | 164.00 | 167.00 | 2,225,300 | 0 |
| 02-Nov-2022 | 168.00 | 169.00 | 163.00 | 169.00 | 2,222,600 | 0 |
| 01-Nov-2022 | 167.00 | 168.00 | 160.00 | 166.00 | 2,757,300 | 0 |
| 31-Oct-2022 | 160.00 | 168.00 | 150.00 | 163.00 | 5,521,900 | 0 |
| 28-Oct-2022 | 146.00 | 159.00 | 144.00 | 157.00 | 5,777,200 | 0 |
| 27-Oct-2022 | 144.00 | 146.00 | 142.00 | 144.00 | 925,600 | 0 |
| 26-Oct-2022 | 142.00 | 145.00 | 142.00 | 143.00 | 791,900 | 0 |
| 25-Oct-2022 | 141.00 | 144.00 | 139.00 | 142.00 | 921,100 | 0 |
| 24-Oct-2022 | 143.00 | 143.00 | 138.00 | 139.00 | 1,700,800 | 0 |
| 21-Oct-2022 | 144.00 | 149.00 | 139.00 | 141.00 | 2,813,800 | 0 |
| 20-Oct-2022 | 144.00 | 148.00 | 140.00 | 144.00 | 2,561,800 | 0 |
| 19-Oct-2022 | 141.00 | 146.00 | 141.00 | 141.00 | 525,500 | 0 |
| 18-Oct-2022 | 137.00 | 143.00 | 137.00 | 141.00 | 738,400 | 0 |
| 17-Oct-2022 | 151.00 | 151.00 | 139.00 | 143.00 | 6,095,500 | 0 |
| 14-Oct-2022 | 152.00 | 153.00 | 149.00 | 149.00 | 673,800 | 0 |
| 13-Oct-2022 | 155.00 | 155.00 | 150.00 | 150.00 | 568,700 | 0 |
| 12-Oct-2022 | 158.00 | 159.00 | 151.00 | 153.00 | 709,700 | 0 |
| 11-Oct-2022 | 157.00 | 159.00 | 153.00 | 154.00 | 379,000 | 0 |
| 10-Oct-2022 | 157.00 | 158.00 | 155.00 | 155.00 | 315,200 | 0 |
| 07-Oct-2022 | 161.00 | 161.00 | 154.00 | 154.00 | 723,200 | 0 |
| 06-Oct-2022 | 159.00 | 162.00 | 155.00 | 155.00 | 1,531,700 | 0 |
| 05-Oct-2022 | 160.00 | 161.00 | 154.00 | 158.00 | 1,488,300 | 0 |
| 04-Oct-2022 | 154.00 | 163.00 | 152.00 | 158.00 | 5,738,000 | 0 |
| 03-Oct-2022 | 152.00 | 153.00 | 151.00 | 153.00 | 585,700 | 0 |
| 30-Sep-2022 | 156.00 | 156.00 | 149.00 | 152.00 | 3,077,500 | 0 |
| 29-Sep-2022 | 152.00 | 159.00 | 152.00 | 154.00 | 2,216,900 | 0 |
| 28-Sep-2022 | 158.00 | 159.00 | 153.00 | 153.00 | 1,480,400 | 0 |
| 27-Sep-2022 | 154.00 | 157.00 | 151.00 | 156.00 | 2,978,800 | 0 |
| 26-Sep-2022 | 153.00 | 157.00 | 152.00 | 152.00 | 801,000 | 0 |
| 23-Sep-2022 | 153.00 | 155.00 | 151.00 | 152.00 | 858,200 | 0 |
| 22-Sep-2022 | 149.00 | 155.00 | 149.00 | 153.00 | 506,100 | 0 |
| 21-Sep-2022 | 158.00 | 158.00 | 153.00 | 154.00 | 765,800 | 0 |
| 20-Sep-2022 | 157.00 | 159.00 | 155.00 | 156.00 | 1,376,900 | 0 |
| 19-Sep-2022 | 168.00 | 168.00 | 156.00 | 157.00 | 1,490,400 | 0 |
| 16-Sep-2022 | 173.00 | 173.00 | 162.00 | 164.00 | 1,378,100 | 0 |
| 15-Sep-2022 | 174.00 | 176.00 | 168.00 | 169.00 | 2,926,500 | 0 |
| 14-Sep-2022 | 175.00 | 176.00 | 168.00 | 170.00 | 3,074,700 | 0 |
| 13-Sep-2022 | 174.00 | 178.00 | 166.00 | 168.00 | 9,429,400 | 0 |
| 12-Sep-2022 | 165.00 | 168.00 | 163.00 | 168.00 | 3,339,700 | 0 |
| 09-Sep-2022 | 171.00 | 171.00 | 162.00 | 163.00 | 2,831,700 | 0 |
| 08-Sep-2022 | 173.00 | 179.00 | 164.00 | 165.00 | 13,017,700 | 0 |
| 07-Sep-2022 | 158.00 | 172.00 | 156.00 | 171.00 | 19,458,200 | 0 |
| 06-Sep-2022 | 155.00 | 159.00 | 154.00 | 157.00 | 2,453,700 | 0 |
| 05-Sep-2022 | 159.00 | 159.00 | 152.00 | 154.00 | 1,248,400 | 0 |
| 02-Sep-2022 | 153.00 | 157.00 | 152.00 | 154.00 | 960,200 | 0 |
| 01-Sep-2022 | 159.00 | 159.00 | 152.00 | 156.00 | 1,057,700 | 0 |
| 31-Aug-2022 | 159.00 | 159.00 | 153.00 | 155.00 | 1,514,900 | 0 |
| 30-Aug-2022 | 160.00 | 160.00 | 154.00 | 156.00 | 3,337,700 | 0 |
| 29-Aug-2022 | 162.00 | 162.00 | 151.00 | 159.00 | 5,866,400 | 0 |
| 26-Aug-2022 | 161.00 | 162.00 | 150.00 | 153.00 | 5,524,700 | 0 |
| 25-Aug-2022 | 155.00 | 159.00 | 152.00 | 159.00 | 5,097,300 | 0 |
| 24-Aug-2022 | 154.00 | 156.00 | 151.00 | 153.00 | 1,672,700 | 0 |
| 23-Aug-2022 | 152.00 | 159.00 | 151.00 | 153.00 | 2,551,100 | 0 |
| 22-Aug-2022 | 160.00 | 162.00 | 154.00 | 156.00 | 2,454,800 | 0 |
| 19-Aug-2022 | 152.00 | 159.00 | 152.00 | 158.00 | 5,996,200 | 0 |
| 18-Aug-2022 | 151.00 | 153.00 | 151.00 | 153.00 | 1,069,100 | 0 |
| 16-Aug-2022 | 152.00 | 153.00 | 150.00 | 151.00 | 1,364,800 | 0 |
| 15-Aug-2022 | 153.00 | 154.00 | 150.00 | 151.00 | 1,267,800 | 0 |
| 12-Aug-2022 | 153.00 | 153.00 | 149.00 | 151.00 | 842,900 | 0 |
| 11-Aug-2022 | 150.00 | 152.00 | 149.00 | 151.00 | 808,600 | 0 |