| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 132.00 | 135.00 | 128.00 | 128.00 | 31,698,600 | 0 |
| 29-Dec-2022 | 129.00 | 135.00 | 127.00 | 130.00 | 45,429,800 | 0 |
| 28-Dec-2022 | 135.00 | 136.00 | 130.00 | 130.00 | 42,261,500 | 0 |
| 27-Dec-2022 | 133.00 | 144.00 | 130.00 | 134.00 | 145,475,200 | 0 |
| 26-Dec-2022 | 136.00 | 138.00 | 132.00 | 132.00 | 26,542,100 | 0 |
| 23-Dec-2022 | 135.00 | 138.00 | 131.00 | 136.00 | 34,770,600 | 0 |
| 22-Dec-2022 | 142.00 | 144.00 | 133.00 | 133.00 | 71,560,200 | 0 |
| 21-Dec-2022 | 142.00 | 145.00 | 140.00 | 141.00 | 36,845,200 | 0 |
| 20-Dec-2022 | 150.00 | 155.00 | 141.00 | 141.00 | 95,437,100 | 0 |
| 19-Dec-2022 | 155.00 | 156.00 | 151.00 | 151.00 | 44,734,500 | 0 |
| 16-Dec-2022 | 152.00 | 158.00 | 149.00 | 155.00 | 92,392,100 | 0 |
| 15-Dec-2022 | 151.00 | 156.00 | 147.00 | 153.00 | 71,636,000 | 0 |
| 14-Dec-2022 | 158.00 | 159.00 | 148.00 | 151.00 | 99,863,600 | 0 |
| 13-Dec-2022 | 147.00 | 160.00 | 145.00 | 157.00 | 192,128,800 | 0 |
| 12-Dec-2022 | 142.00 | 147.00 | 140.00 | 145.00 | 51,821,900 | 0 |
| 09-Dec-2022 | 148.00 | 154.00 | 140.00 | 142.00 | 125,752,200 | 0 |
| 08-Dec-2022 | 150.00 | 153.00 | 139.00 | 148.00 | 153,593,300 | 0 |
| 07-Dec-2022 | 151.00 | 168.00 | 147.00 | 149.00 | 437,310,600 | 0 |
| 06-Dec-2022 | 160.00 | 163.00 | 151.00 | 151.00 | 127,518,100 | 0 |
| 05-Dec-2022 | 173.00 | 182.00 | 161.00 | 161.00 | 253,928,000 | 0 |
| 02-Dec-2022 | 186.00 | 191.00 | 173.00 | 173.00 | 198,113,600 | 0 |
| 01-Dec-2022 | 190.00 | 196.00 | 181.00 | 186.00 | 111,217,200 | 0 |
| 30-Nov-2022 | 194.00 | 197.00 | 189.00 | 189.00 | 73,151,400 | 0 |
| 29-Nov-2022 | 189.00 | 198.00 | 188.00 | 193.00 | 126,481,500 | 0 |
| 28-Nov-2022 | 200.00 | 206.00 | 185.00 | 188.00 | 277,412,800 | 0 |
| 25-Nov-2022 | 190.00 | 210.00 | 187.00 | 198.00 | 498,229,400 | 0 |
| 24-Nov-2022 | 178.00 | 199.00 | 177.00 | 189.00 | 441,432,400 | 0 |
| 23-Nov-2022 | 180.00 | 181.00 | 175.00 | 177.00 | 72,863,500 | 0 |
| 22-Nov-2022 | 173.00 | 185.00 | 173.00 | 179.00 | 231,646,700 | 0 |
| 21-Nov-2022 | 177.00 | 184.00 | 172.00 | 172.00 | 100,196,900 | 0 |
| 18-Nov-2022 | 170.00 | 184.00 | 170.00 | 177.00 | 130,444,100 | 0 |
| 17-Nov-2022 | 180.00 | 194.00 | 175.00 | 178.00 | 485,951,300 | 0 |
| 16-Nov-2022 | 157.00 | 182.00 | 157.00 | 180.00 | 552,769,300 | 0 |
| 15-Nov-2022 | 163.00 | 167.00 | 155.00 | 157.00 | 152,333,600 | 0 |
| 14-Nov-2022 | 146.00 | 166.00 | 144.00 | 162.00 | 397,830,500 | 0 |
| 11-Nov-2022 | 145.00 | 149.00 | 144.00 | 145.00 | 60,828,000 | 0 |
| 10-Nov-2022 | 144.00 | 153.00 | 141.00 | 144.00 | 158,259,100 | 0 |
| 09-Nov-2022 | 150.00 | 150.00 | 143.00 | 144.00 | 74,245,300 | 0 |
| 08-Nov-2022 | 135.00 | 154.00 | 135.00 | 148.00 | 227,787,300 | 0 |
| 07-Nov-2022 | 160.00 | 160.00 | 141.00 | 142.00 | 238,669,000 | 0 |
| 04-Nov-2022 | 135.00 | 154.00 | 134.00 | 151.00 | 458,390,500 | 0 |
| 03-Nov-2022 | 136.00 | 138.00 | 132.00 | 134.00 | 94,818,800 | 0 |
| 02-Nov-2022 | 139.00 | 141.00 | 132.00 | 136.00 | 107,353,200 | 0 |
| 01-Nov-2022 | 136.00 | 142.00 | 132.00 | 137.00 | 74,596,700 | 0 |
| 31-Oct-2022 | 139.00 | 149.00 | 136.00 | 136.00 | 161,177,700 | 0 |
| 28-Oct-2022 | 144.00 | 158.00 | 137.00 | 139.00 | 599,815,900 | 0 |
| 27-Oct-2022 | 116.00 | 154.00 | 116.00 | 144.00 | 655,526,500 | 0 |
| 26-Oct-2022 | 124.00 | 127.00 | 116.00 | 116.00 | 98,460,900 | 0 |
| 25-Oct-2022 | 118.00 | 130.00 | 117.00 | 123.00 | 133,654,900 | 0 |
| 24-Oct-2022 | 114.00 | 122.00 | 114.00 | 117.00 | 35,158,100 | 0 |
| 21-Oct-2022 | 125.00 | 126.00 | 121.00 | 122.00 | 20,776,800 | 0 |
| 20-Oct-2022 | 129.00 | 130.00 | 122.00 | 124.00 | 58,892,300 | 0 |
| 19-Oct-2022 | 129.00 | 137.00 | 127.00 | 129.00 | 73,519,500 | 0 |
| 18-Oct-2022 | 126.00 | 130.00 | 123.00 | 128.00 | 26,234,000 | 0 |
| 17-Oct-2022 | 125.00 | 126.00 | 119.00 | 125.00 | 23,487,600 | 0 |
| 14-Oct-2022 | 126.00 | 129.00 | 123.00 | 125.00 | 17,710,400 | 0 |
| 13-Oct-2022 | 133.00 | 134.00 | 123.00 | 125.00 | 39,244,600 | 0 |
| 12-Oct-2022 | 133.00 | 137.00 | 131.00 | 132.00 | 17,723,200 | 0 |
| 11-Oct-2022 | 139.00 | 140.00 | 133.00 | 133.00 | 24,600,200 | 0 |
| 10-Oct-2022 | 137.00 | 144.00 | 137.00 | 139.00 | 42,766,600 | 0 |
| 07-Oct-2022 | 152.00 | 152.00 | 143.00 | 147.00 | 67,584,000 | 0 |
| 06-Oct-2022 | 138.00 | 150.00 | 138.00 | 150.00 | 68,529,500 | 0 |
| 05-Oct-2022 | 134.00 | 141.00 | 134.00 | 137.00 | 54,067,600 | 0 |
| 04-Oct-2022 | 134.00 | 140.00 | 133.00 | 133.00 | 43,463,700 | 0 |
| 03-Oct-2022 | 131.00 | 136.00 | 130.00 | 133.00 | 26,281,500 | 0 |
| 30-Sep-2022 | 140.00 | 140.00 | 131.00 | 131.00 | 85,354,100 | 0 |
| 29-Sep-2022 | 148.00 | 150.00 | 139.00 | 140.00 | 40,037,400 | 0 |
| 28-Sep-2022 | 155.00 | 156.00 | 145.00 | 146.00 | 51,365,400 | 0 |
| 27-Sep-2022 | 151.00 | 155.00 | 144.00 | 154.00 | 36,062,900 | 0 |
| 26-Sep-2022 | 152.00 | 162.00 | 150.00 | 151.00 | 43,844,200 | 0 |
| 23-Sep-2022 | 161.00 | 166.00 | 159.00 | 161.00 | 28,088,000 | 0 |
| 22-Sep-2022 | 160.00 | 164.00 | 156.00 | 160.00 | 16,905,000 | 0 |
| 21-Sep-2022 | 168.00 | 168.00 | 159.00 | 160.00 | 27,027,100 | 0 |
| 20-Sep-2022 | 170.00 | 173.00 | 166.00 | 168.00 | 26,926,400 | 0 |
| 19-Sep-2022 | 174.00 | 179.00 | 169.00 | 171.00 | 33,442,700 | 0 |
| 16-Sep-2022 | 182.00 | 183.00 | 173.00 | 174.00 | 47,876,200 | 0 |
| 15-Sep-2022 | 184.00 | 187.00 | 181.00 | 182.00 | 23,324,000 | 0 |
| 14-Sep-2022 | 183.00 | 188.00 | 180.00 | 182.00 | 33,425,200 | 0 |
| 13-Sep-2022 | 187.00 | 188.00 | 182.00 | 185.00 | 15,837,000 | 0 |
| 12-Sep-2022 | 180.00 | 191.00 | 180.00 | 185.00 | 24,769,400 | 0 |
| 09-Sep-2022 | 191.00 | 192.00 | 185.00 | 185.00 | 19,311,800 | 0 |
| 08-Sep-2022 | 182.00 | 194.00 | 181.00 | 189.00 | 72,655,600 | 0 |
| 07-Sep-2022 | 179.00 | 185.00 | 179.00 | 181.00 | 28,736,300 | 0 |
| 06-Sep-2022 | 182.00 | 183.00 | 174.00 | 179.00 | 55,965,600 | 0 |
| 05-Sep-2022 | 184.00 | 186.00 | 181.00 | 182.00 | 28,126,100 | 0 |
| 02-Sep-2022 | 185.00 | 185.00 | 182.00 | 184.00 | 11,920,900 | 0 |
| 01-Sep-2022 | 186.00 | 186.00 | 182.00 | 184.00 | 17,713,500 | 0 |
| 31-Aug-2022 | 191.00 | 191.00 | 185.00 | 186.00 | 27,929,400 | 0 |
| 30-Aug-2022 | 180.00 | 192.00 | 178.00 | 190.00 | 58,357,000 | 0 |
| 29-Aug-2022 | 179.00 | 184.00 | 176.00 | 178.00 | 28,056,100 | 0 |
| 26-Aug-2022 | 190.00 | 191.00 | 176.00 | 180.00 | 72,891,600 | 0 |
| 25-Aug-2022 | 189.00 | 192.00 | 185.00 | 189.00 | 34,314,600 | 0 |
| 24-Aug-2022 | 194.00 | 195.00 | 187.00 | 188.00 | 28,549,400 | 0 |
| 23-Aug-2022 | 190.00 | 194.00 | 187.00 | 193.00 | 16,703,000 | 0 |
| 22-Aug-2022 | 204.00 | 206.00 | 192.00 | 192.00 | 84,213,500 | 0 |
| 19-Aug-2022 | 210.00 | 214.00 | 206.00 | 206.00 | 23,126,600 | 0 |
| 18-Aug-2022 | 206.00 | 210.00 | 202.00 | 208.00 | 24,561,300 | 0 |
| 16-Aug-2022 | 214.00 | 220.00 | 202.00 | 204.00 | 70,640,800 | 0 |
| 15-Aug-2022 | 222.00 | 222.00 | 214.00 | 214.00 | 36,803,600 | 0 |
| 12-Aug-2022 | 216.00 | 220.00 | 212.00 | 220.00 | 17,663,600 | 0 |