| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 525.00 | 525.00 | 515.00 | 525.00 | 8,638,200 | 0 |
| 29-Dec-2022 | 540.00 | 540.00 | 520.00 | 525.00 | 6,956,100 | 0 |
| 28-Dec-2022 | 550.00 | 550.00 | 530.00 | 535.00 | 11,050,700 | 0 |
| 27-Dec-2022 | 545.00 | 555.00 | 540.00 | 550.00 | 10,198,300 | 0 |
| 26-Dec-2022 | 555.00 | 560.00 | 545.00 | 545.00 | 11,369,300 | 0 |
| 23-Dec-2022 | 565.00 | 565.00 | 545.00 | 550.00 | 12,502,400 | 0 |
| 22-Dec-2022 | 545.00 | 565.00 | 545.00 | 565.00 | 13,304,100 | 0 |
| 21-Dec-2022 | 560.00 | 560.00 | 540.00 | 545.00 | 10,820,100 | 0 |
| 20-Dec-2022 | 565.00 | 565.00 | 555.00 | 560.00 | 11,225,800 | 0 |
| 19-Dec-2022 | 545.00 | 565.00 | 540.00 | 560.00 | 8,977,000 | 0 |
| 16-Dec-2022 | 535.00 | 545.00 | 525.00 | 545.00 | 9,930,500 | 0 |
| 15-Dec-2022 | 540.00 | 545.00 | 530.00 | 535.00 | 11,613,700 | 0 |
| 14-Dec-2022 | 535.00 | 540.00 | 535.00 | 540.00 | 11,216,800 | 0 |
| 13-Dec-2022 | 535.00 | 540.00 | 530.00 | 535.00 | 11,647,300 | 0 |
| 12-Dec-2022 | 525.00 | 535.00 | 515.00 | 535.00 | 11,098,600 | 0 |
| 09-Dec-2022 | 530.00 | 535.00 | 520.00 | 530.00 | 10,996,200 | 0 |
| 08-Dec-2022 | 540.00 | 540.00 | 515.00 | 530.00 | 9,574,400 | 0 |
| 07-Dec-2022 | 550.00 | 550.00 | 535.00 | 540.00 | 12,496,600 | 0 |
| 06-Dec-2022 | 555.00 | 560.00 | 550.00 | 550.00 | 12,579,600 | 0 |
| 05-Dec-2022 | 555.00 | 555.00 | 550.00 | 555.00 | 10,102,500 | 0 |
| 02-Dec-2022 | 555.00 | 555.00 | 550.00 | 550.00 | 9,597,800 | 0 |
| 01-Dec-2022 | 560.00 | 560.00 | 550.00 | 555.00 | 12,190,500 | 0 |
| 30-Nov-2022 | 555.00 | 560.00 | 550.00 | 555.00 | 12,136,400 | 0 |
| 29-Nov-2022 | 545.00 | 560.00 | 545.00 | 555.00 | 12,326,700 | 0 |
| 28-Nov-2022 | 545.00 | 550.00 | 535.00 | 545.00 | 11,991,300 | 0 |
| 25-Nov-2022 | 540.00 | 545.00 | 540.00 | 545.00 | 9,092,900 | 0 |
| 24-Nov-2022 | 540.00 | 550.00 | 540.00 | 540.00 | 13,435,200 | 0 |
| 23-Nov-2022 | 545.00 | 550.00 | 535.00 | 545.00 | 10,756,100 | 0 |
| 22-Nov-2022 | 560.00 | 560.00 | 535.00 | 545.00 | 14,132,800 | 0 |
| 21-Nov-2022 | 535.00 | 560.00 | 530.00 | 560.00 | 12,820,400 | 0 |
| 18-Nov-2022 | 535.00 | 540.00 | 525.00 | 535.00 | 12,464,400 | 0 |
| 17-Nov-2022 | 535.00 | 540.00 | 530.00 | 535.00 | 13,313,100 | 0 |
| 16-Nov-2022 | 540.00 | 540.00 | 525.00 | 535.00 | 13,110,400 | 0 |
| 15-Nov-2022 | 565.00 | 575.00 | 535.00 | 540.00 | 16,593,100 | 0 |
| 14-Nov-2022 | 570.00 | 575.00 | 560.00 | 565.00 | 13,229,400 | 0 |
| 11-Nov-2022 | 590.00 | 590.00 | 565.00 | 570.00 | 11,823,100 | 0 |
| 10-Nov-2022 | 590.00 | 590.00 | 575.00 | 590.00 | 12,822,700 | 0 |
| 09-Nov-2022 | 595.00 | 605.00 | 585.00 | 590.00 | 12,540,000 | 0 |
| 08-Nov-2022 | 570.00 | 595.00 | 570.00 | 595.00 | 11,639,400 | 0 |
| 07-Nov-2022 | 580.00 | 585.00 | 560.00 | 570.00 | 15,445,500 | 0 |
| 04-Nov-2022 | 575.00 | 585.00 | 560.00 | 580.00 | 12,523,800 | 0 |
| 03-Nov-2022 | 585.00 | 585.00 | 570.00 | 575.00 | 12,856,800 | 0 |
| 02-Nov-2022 | 600.00 | 610.00 | 585.00 | 585.00 | 15,197,600 | 0 |
| 01-Nov-2022 | 575.00 | 600.00 | 565.00 | 595.00 | 21,005,300 | 0 |
| 31-Oct-2022 | 575.00 | 585.00 | 555.00 | 570.00 | 14,523,700 | 0 |
| 28-Oct-2022 | 575.00 | 580.00 | 565.00 | 575.00 | 13,156,000 | 0 |
| 27-Oct-2022 | 570.00 | 580.00 | 565.00 | 575.00 | 11,859,900 | 0 |
| 26-Oct-2022 | 560.00 | 600.00 | 560.00 | 570.00 | 17,637,200 | 0 |
| 25-Oct-2022 | 545.00 | 560.00 | 540.00 | 560.00 | 12,928,600 | 0 |
| 24-Oct-2022 | 535.00 | 545.00 | 530.00 | 540.00 | 13,681,900 | 0 |
| 21-Oct-2022 | 545.00 | 550.00 | 530.00 | 535.00 | 13,297,300 | 0 |
| 20-Oct-2022 | 550.00 | 550.00 | 535.00 | 545.00 | 13,363,600 | 0 |
| 19-Oct-2022 | 525.00 | 555.00 | 510.00 | 550.00 | 18,076,600 | 0 |
| 18-Oct-2022 | 515.00 | 535.00 | 510.00 | 525.00 | 13,620,700 | 0 |
| 17-Oct-2022 | 520.00 | 520.00 | 500.00 | 515.00 | 14,924,100 | 0 |
| 14-Oct-2022 | 520.00 | 540.00 | 515.00 | 520.00 | 14,351,300 | 0 |
| 13-Oct-2022 | 525.00 | 535.00 | 510.00 | 520.00 | 12,905,200 | 0 |
| 12-Oct-2022 | 540.00 | 550.00 | 525.00 | 525.00 | 11,834,400 | 0 |
| 11-Oct-2022 | 535.00 | 540.00 | 530.00 | 540.00 | 16,970,100 | 0 |
| 10-Oct-2022 | 540.00 | 545.00 | 530.00 | 535.00 | 16,588,000 | 0 |
| 07-Oct-2022 | 540.00 | 550.00 | 530.00 | 540.00 | 13,361,800 | 0 |
| 06-Oct-2022 | 560.00 | 560.00 | 525.00 | 535.00 | 15,838,400 | 0 |
| 05-Oct-2022 | 550.00 | 555.00 | 545.00 | 550.00 | 17,702,400 | 0 |
| 04-Oct-2022 | 545.00 | 550.00 | 540.00 | 545.00 | 17,397,200 | 0 |
| 03-Oct-2022 | 540.00 | 555.00 | 525.00 | 545.00 | 19,260,500 | 0 |
| 30-Sep-2022 | 510.00 | 535.00 | 510.00 | 535.00 | 18,236,100 | 0 |
| 29-Sep-2022 | 515.00 | 525.00 | 505.00 | 510.00 | 19,361,300 | 0 |
| 28-Sep-2022 | 535.00 | 540.00 | 515.00 | 515.00 | 16,301,900 | 0 |
| 27-Sep-2022 | 555.00 | 560.00 | 525.00 | 535.00 | 19,339,300 | 0 |
| 26-Sep-2022 | 580.00 | 585.00 | 560.00 | 560.00 | 15,892,100 | 0 |
| 23-Sep-2022 | 580.00 | 590.00 | 570.00 | 580.00 | 15,977,700 | 0 |
| 22-Sep-2022 | 550.00 | 585.00 | 550.00 | 580.00 | 19,380,600 | 0 |
| 21-Sep-2022 | 560.00 | 565.00 | 550.00 | 550.00 | 17,612,700 | 0 |
| 20-Sep-2022 | 575.00 | 575.00 | 555.00 | 560.00 | 16,454,600 | 0 |
| 19-Sep-2022 | 570.00 | 570.00 | 555.00 | 570.00 | 14,875,500 | 0 |
| 16-Sep-2022 | 575.00 | 580.00 | 565.00 | 565.00 | 15,761,700 | 0 |
| 15-Sep-2022 | 595.00 | 595.00 | 570.00 | 575.00 | 16,115,100 | 0 |
| 14-Sep-2022 | 595.00 | 600.00 | 580.00 | 590.00 | 19,535,600 | 0 |
| 13-Sep-2022 | 575.00 | 595.00 | 570.00 | 590.00 | 18,381,500 | 0 |
| 12-Sep-2022 | 570.00 | 575.00 | 560.00 | 575.00 | 16,170,600 | 0 |
| 09-Sep-2022 | 565.00 | 575.00 | 535.00 | 565.00 | 17,725,000 | 0 |
| 08-Sep-2022 | 570.00 | 575.00 | 560.00 | 570.00 | 18,613,500 | 0 |
| 07-Sep-2022 | 575.00 | 580.00 | 555.00 | 565.00 | 20,359,200 | 0 |
| 06-Sep-2022 | 580.00 | 585.00 | 570.00 | 575.00 | 20,231,800 | 0 |
| 05-Sep-2022 | 585.00 | 585.00 | 570.00 | 575.00 | 17,316,200 | 0 |
| 02-Sep-2022 | 580.00 | 585.00 | 570.00 | 585.00 | 20,823,200 | 0 |
| 01-Sep-2022 | 565.00 | 585.00 | 565.00 | 580.00 | 18,538,700 | 0 |
| 31-Aug-2022 | 570.00 | 575.00 | 555.00 | 565.00 | 18,108,800 | 0 |
| 30-Aug-2022 | 580.00 | 580.00 | 565.00 | 570.00 | 21,063,000 | 0 |
| 29-Aug-2022 | 560.00 | 575.00 | 525.00 | 575.00 | 24,330,800 | 0 |
| 26-Aug-2022 | 600.00 | 600.00 | 555.00 | 560.00 | 35,436,900 | 0 |
| 25-Aug-2022 | 600.00 | 600.00 | 590.00 | 595.00 | 16,586,600 | 0 |
| 24-Aug-2022 | 600.00 | 605.00 | 595.00 | 595.00 | 15,260,200 | 0 |
| 23-Aug-2022 | 615.00 | 615.00 | 590.00 | 600.00 | 21,407,100 | 0 |
| 22-Aug-2022 | 660.00 | 665.00 | 615.00 | 615.00 | 24,109,000 | 0 |
| 19-Aug-2022 | 620.00 | 670.00 | 615.00 | 660.00 | 25,809,700 | 0 |
| 18-Aug-2022 | 620.00 | 625.00 | 610.00 | 620.00 | 16,082,200 | 0 |
| 16-Aug-2022 | 610.00 | 625.00 | 605.00 | 620.00 | 22,072,100 | 0 |
| 15-Aug-2022 | 600.00 | 615.00 | 595.00 | 605.00 | 19,495,100 | 0 |
| 12-Aug-2022 | 605.00 | 610.00 | 590.00 | 595.00 | 20,553,600 | 0 |