| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 116.00 | 118.00 | 112.00 | 112.00 | 20,641,500 | 0 |
| 29-Dec-2022 | 111.00 | 116.00 | 111.00 | 116.00 | 16,779,800 | 0 |
| 28-Dec-2022 | 113.00 | 115.00 | 112.00 | 112.00 | 12,049,500 | 0 |
| 27-Dec-2022 | 113.00 | 117.00 | 112.00 | 113.00 | 26,719,000 | 0 |
| 26-Dec-2022 | 113.00 | 115.00 | 112.00 | 113.00 | 6,551,800 | 0 |
| 23-Dec-2022 | 114.00 | 116.00 | 113.00 | 113.00 | 7,314,100 | 0 |
| 22-Dec-2022 | 113.00 | 116.00 | 112.00 | 114.00 | 10,155,900 | 0 |
| 21-Dec-2022 | 115.00 | 117.00 | 113.00 | 113.00 | 10,543,400 | 0 |
| 20-Dec-2022 | 116.00 | 118.00 | 113.00 | 114.00 | 12,599,600 | 0 |
| 19-Dec-2022 | 119.00 | 119.00 | 116.00 | 116.00 | 9,140,500 | 0 |
| 16-Dec-2022 | 118.00 | 121.00 | 116.00 | 118.00 | 38,059,800 | 0 |
| 15-Dec-2022 | 119.00 | 122.00 | 117.00 | 118.00 | 22,584,400 | 0 |
| 14-Dec-2022 | 122.00 | 122.00 | 116.00 | 118.00 | 22,584,700 | 0 |
| 13-Dec-2022 | 117.00 | 122.00 | 117.00 | 121.00 | 41,829,400 | 0 |
| 12-Dec-2022 | 120.00 | 120.00 | 116.00 | 117.00 | 16,278,500 | 0 |
| 09-Dec-2022 | 119.00 | 123.00 | 118.00 | 119.00 | 19,855,500 | 0 |
| 08-Dec-2022 | 118.00 | 120.00 | 113.00 | 119.00 | 23,323,400 | 0 |
| 07-Dec-2022 | 117.00 | 122.00 | 115.00 | 118.00 | 54,625,800 | 0 |
| 06-Dec-2022 | 120.00 | 124.00 | 114.00 | 116.00 | 37,204,600 | 0 |
| 05-Dec-2022 | 126.00 | 130.00 | 120.00 | 120.00 | 41,063,000 | 0 |
| 02-Dec-2022 | 135.00 | 136.00 | 125.00 | 126.00 | 72,729,200 | 0 |
| 01-Dec-2022 | 136.00 | 138.00 | 132.00 | 134.00 | 30,492,200 | 0 |
| 30-Nov-2022 | 137.00 | 138.00 | 134.00 | 134.00 | 19,853,600 | 0 |
| 29-Nov-2022 | 136.00 | 140.00 | 135.00 | 137.00 | 32,763,600 | 0 |
| 28-Nov-2022 | 140.00 | 145.00 | 132.00 | 136.00 | 88,676,300 | 0 |
| 25-Nov-2022 | 141.00 | 149.00 | 139.00 | 140.00 | 171,434,500 | 0 |
| 24-Nov-2022 | 138.00 | 145.00 | 136.00 | 141.00 | 139,720,500 | 0 |
| 23-Nov-2022 | 138.00 | 140.00 | 133.00 | 136.00 | 28,412,300 | 0 |
| 22-Nov-2022 | 134.00 | 141.00 | 134.00 | 137.00 | 64,133,000 | 0 |
| 21-Nov-2022 | 140.00 | 144.00 | 134.00 | 134.00 | 50,748,300 | 0 |
| 18-Nov-2022 | 141.00 | 144.00 | 137.00 | 140.00 | 68,759,300 | 0 |
| 17-Nov-2022 | 139.00 | 150.00 | 134.00 | 140.00 | 403,964,200 | 0 |
| 16-Nov-2022 | 131.00 | 140.00 | 130.00 | 138.00 | 202,761,100 | 0 |
| 15-Nov-2022 | 134.00 | 136.00 | 129.00 | 130.00 | 54,393,200 | 0 |
| 14-Nov-2022 | 127.00 | 138.00 | 127.00 | 134.00 | 149,001,900 | 0 |
| 11-Nov-2022 | 124.00 | 129.00 | 124.00 | 127.00 | 20,879,700 | 0 |
| 10-Nov-2022 | 127.00 | 132.00 | 122.00 | 124.00 | 61,972,100 | 0 |
| 09-Nov-2022 | 131.00 | 132.00 | 126.00 | 128.00 | 20,479,100 | 0 |
| 08-Nov-2022 | 127.00 | 132.00 | 127.00 | 131.00 | 41,998,000 | 0 |
| 07-Nov-2022 | 134.00 | 135.00 | 125.00 | 126.00 | 42,983,100 | 0 |
| 04-Nov-2022 | 125.00 | 136.00 | 124.00 | 133.00 | 180,663,900 | 0 |
| 03-Nov-2022 | 120.00 | 130.00 | 119.00 | 125.00 | 44,663,200 | 0 |
| 02-Nov-2022 | 132.00 | 134.00 | 124.00 | 126.00 | 92,592,200 | 0 |
| 01-Nov-2022 | 134.00 | 137.00 | 130.00 | 131.00 | 47,379,600 | 0 |
| 31-Oct-2022 | 134.00 | 140.00 | 131.00 | 132.00 | 68,620,000 | 0 |
| 28-Oct-2022 | 139.00 | 145.00 | 131.00 | 133.00 | 282,704,600 | 0 |
| 27-Oct-2022 | 114.00 | 146.00 | 112.00 | 138.00 | 689,496,300 | 0 |
| 26-Oct-2022 | 114.00 | 115.00 | 111.00 | 114.00 | 39,611,100 | 0 |
| 25-Oct-2022 | 115.00 | 119.00 | 113.00 | 114.00 | 137,201,200 | 0 |
| 24-Oct-2022 | 114.00 | 116.00 | 113.00 | 115.00 | 19,945,400 | 0 |
| 21-Oct-2022 | 116.00 | 117.00 | 113.00 | 114.00 | 27,375,900 | 0 |
| 20-Oct-2022 | 119.00 | 120.00 | 115.00 | 115.00 | 29,801,000 | 0 |
| 19-Oct-2022 | 118.00 | 123.00 | 117.00 | 118.00 | 19,099,900 | 0 |
| 18-Oct-2022 | 118.00 | 121.00 | 115.00 | 117.00 | 17,812,400 | 0 |
| 17-Oct-2022 | 118.00 | 119.00 | 111.00 | 117.00 | 24,289,300 | 0 |
| 14-Oct-2022 | 124.00 | 127.00 | 118.00 | 118.00 | 24,272,700 | 0 |
| 13-Oct-2022 | 131.00 | 131.00 | 123.00 | 124.00 | 23,785,600 | 0 |
| 12-Oct-2022 | 132.00 | 134.00 | 129.00 | 130.00 | 16,775,700 | 0 |
| 11-Oct-2022 | 135.00 | 136.00 | 131.00 | 132.00 | 11,439,100 | 0 |
| 10-Oct-2022 | 136.00 | 139.00 | 134.00 | 135.00 | 28,328,300 | 0 |
| 07-Oct-2022 | 145.00 | 146.00 | 141.00 | 141.00 | 45,524,800 | 0 |
| 06-Oct-2022 | 138.00 | 145.00 | 138.00 | 144.00 | 42,381,600 | 0 |
| 05-Oct-2022 | 137.00 | 140.00 | 136.00 | 137.00 | 16,773,300 | 0 |
| 04-Oct-2022 | 133.00 | 139.00 | 132.00 | 136.00 | 22,482,600 | 0 |
| 03-Oct-2022 | 131.00 | 135.00 | 129.00 | 131.00 | 13,559,100 | 0 |
| 30-Sep-2022 | 137.00 | 137.00 | 128.00 | 131.00 | 29,982,500 | 0 |
| 29-Sep-2022 | 140.00 | 142.00 | 137.00 | 137.00 | 12,595,300 | 0 |
| 28-Sep-2022 | 142.00 | 145.00 | 139.00 | 140.00 | 43,851,600 | 0 |
| 27-Sep-2022 | 137.00 | 141.00 | 136.00 | 140.00 | 21,571,300 | 0 |
| 26-Sep-2022 | 139.00 | 140.00 | 135.00 | 137.00 | 12,047,700 | 0 |
| 23-Sep-2022 | 137.00 | 142.00 | 136.00 | 139.00 | 20,361,300 | 0 |
| 22-Sep-2022 | 138.00 | 139.00 | 135.00 | 136.00 | 18,072,200 | 0 |
| 21-Sep-2022 | 140.00 | 141.00 | 136.00 | 138.00 | 13,340,600 | 0 |
| 20-Sep-2022 | 143.00 | 144.00 | 139.00 | 140.00 | 18,843,900 | 0 |
| 19-Sep-2022 | 142.00 | 147.00 | 140.00 | 142.00 | 41,939,900 | 0 |
| 16-Sep-2022 | 152.00 | 152.00 | 142.00 | 142.00 | 52,360,000 | 0 |
| 15-Sep-2022 | 153.00 | 154.00 | 150.00 | 151.00 | 29,410,100 | 0 |
| 14-Sep-2022 | 155.00 | 158.00 | 152.00 | 153.00 | 32,815,800 | 0 |
| 13-Sep-2022 | 155.00 | 157.00 | 153.00 | 155.00 | 17,769,000 | 0 |
| 12-Sep-2022 | 153.00 | 157.00 | 153.00 | 154.00 | 29,464,900 | 0 |
| 09-Sep-2022 | 156.00 | 156.00 | 152.00 | 153.00 | 16,514,100 | 0 |
| 08-Sep-2022 | 153.00 | 159.00 | 151.00 | 154.00 | 86,329,300 | 0 |
| 07-Sep-2022 | 149.00 | 152.00 | 148.00 | 152.00 | 23,515,700 | 0 |
| 06-Sep-2022 | 151.00 | 152.00 | 148.00 | 148.00 | 34,215,600 | 0 |
| 05-Sep-2022 | 151.00 | 155.00 | 150.00 | 151.00 | 39,044,000 | 0 |
| 02-Sep-2022 | 152.00 | 153.00 | 151.00 | 151.00 | 6,197,000 | 0 |
| 01-Sep-2022 | 152.00 | 154.00 | 151.00 | 152.00 | 7,294,300 | 0 |
| 31-Aug-2022 | 154.00 | 154.00 | 151.00 | 152.00 | 8,005,400 | 0 |
| 30-Aug-2022 | 149.00 | 155.00 | 147.00 | 154.00 | 34,860,400 | 0 |
| 29-Aug-2022 | 149.00 | 151.00 | 146.00 | 150.00 | 15,736,600 | 0 |
| 26-Aug-2022 | 151.00 | 153.00 | 149.00 | 150.00 | 27,505,100 | 0 |
| 25-Aug-2022 | 151.00 | 158.00 | 149.00 | 151.00 | 51,562,500 | 0 |
| 24-Aug-2022 | 153.00 | 155.00 | 149.00 | 151.00 | 25,149,900 | 0 |
| 23-Aug-2022 | 153.00 | 156.00 | 150.00 | 153.00 | 18,913,400 | 0 |
| 22-Aug-2022 | 160.00 | 161.00 | 149.00 | 153.00 | 54,116,200 | 0 |
| 19-Aug-2022 | 161.00 | 163.00 | 160.00 | 160.00 | 12,398,200 | 0 |
| 18-Aug-2022 | 160.00 | 162.00 | 160.00 | 161.00 | 13,072,300 | 0 |
| 16-Aug-2022 | 164.00 | 165.00 | 159.00 | 160.00 | 27,427,800 | 0 |
| 15-Aug-2022 | 164.00 | 168.00 | 163.00 | 163.00 | 34,860,200 | 0 |
| 12-Aug-2022 | 162.00 | 165.00 | 160.00 | 163.00 | 16,296,400 | 0 |