| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 111.00 | 114.00 | 111.00 | 112.00 | 1,598,800 | 0 |
| 28-Dec-2022 | 115.00 | 116.00 | 110.00 | 111.00 | 5,691,000 | 0 |
| 27-Dec-2022 | 111.00 | 114.00 | 110.00 | 112.00 | 2,500,100 | 0 |
| 26-Dec-2022 | 117.00 | 119.00 | 110.00 | 111.00 | 6,580,200 | 0 |
| 23-Dec-2022 | 113.00 | 117.00 | 112.00 | 112.00 | 7,760,100 | 0 |
| 22-Dec-2022 | 113.00 | 115.00 | 110.00 | 114.00 | 5,613,700 | 0 |
| 21-Dec-2022 | 121.00 | 121.00 | 112.00 | 113.00 | 8,157,500 | 0 |
| 20-Dec-2022 | 123.00 | 123.00 | 113.00 | 114.00 | 12,363,700 | 0 |
| 19-Dec-2022 | 117.00 | 130.00 | 117.00 | 120.00 | 18,568,900 | 0 |
| 16-Dec-2022 | 124.00 | 132.00 | 124.00 | 124.00 | 8,275,400 | 0 |
| 15-Dec-2022 | 124.00 | 134.00 | 124.00 | 130.00 | 4,881,000 | 0 |
| 14-Dec-2022 | 139.00 | 146.00 | 131.00 | 131.00 | 35,507,400 | 0 |
| 13-Dec-2022 | 125.00 | 134.00 | 125.00 | 131.00 | 7,020,700 | 0 |
| 12-Dec-2022 | 128.00 | 136.00 | 128.00 | 133.00 | 5,842,100 | 0 |
| 09-Dec-2022 | 129.00 | 134.00 | 128.00 | 129.00 | 5,652,600 | 0 |
| 08-Dec-2022 | 125.00 | 137.00 | 125.00 | 129.00 | 18,981,500 | 0 |
| 07-Dec-2022 | 126.00 | 137.00 | 126.00 | 134.00 | 9,374,900 | 0 |
| 06-Dec-2022 | 130.00 | 144.00 | 130.00 | 134.00 | 14,909,500 | 0 |
| 05-Dec-2022 | 149.00 | 154.00 | 139.00 | 139.00 | 34,972,300 | 0 |
| 02-Dec-2022 | 157.00 | 162.00 | 147.00 | 149.00 | 89,474,100 | 0 |
| 01-Dec-2022 | 139.00 | 171.00 | 139.00 | 157.00 | 241,135,800 | 0 |
| 30-Nov-2022 | 136.00 | 137.00 | 127.00 | 127.00 | 20,798,600 | 0 |
| 29-Nov-2022 | 137.00 | 140.00 | 135.00 | 136.00 | 4,464,500 | 0 |
| 28-Nov-2022 | 141.00 | 144.00 | 136.00 | 136.00 | 9,892,600 | 0 |
| 25-Nov-2022 | 143.00 | 145.00 | 139.00 | 141.00 | 9,171,600 | 0 |
| 24-Nov-2022 | 143.00 | 148.00 | 140.00 | 141.00 | 8,963,400 | 0 |
| 23-Nov-2022 | 143.00 | 144.00 | 139.00 | 142.00 | 4,540,700 | 0 |
| 22-Nov-2022 | 145.00 | 149.00 | 141.00 | 142.00 | 8,433,800 | 0 |
| 21-Nov-2022 | 140.00 | 148.00 | 140.00 | 145.00 | 14,233,900 | 0 |
| 18-Nov-2022 | 135.00 | 146.00 | 135.00 | 140.00 | 12,083,800 | 0 |
| 17-Nov-2022 | 134.00 | 152.00 | 134.00 | 143.00 | 65,319,600 | 0 |
| 16-Nov-2022 | 134.00 | 139.00 | 133.00 | 134.00 | 7,685,700 | 0 |
| 15-Nov-2022 | 137.00 | 141.00 | 133.00 | 134.00 | 8,904,600 | 0 |
| 14-Nov-2022 | 133.00 | 140.00 | 132.00 | 135.00 | 13,998,400 | 0 |
| 11-Nov-2022 | 140.00 | 145.00 | 133.00 | 133.00 | 17,142,300 | 0 |
| 10-Nov-2022 | 152.00 | 153.00 | 141.00 | 141.00 | 24,226,900 | 0 |
| 09-Nov-2022 | 152.00 | 154.00 | 151.00 | 151.00 | 7,250,900 | 0 |
| 08-Nov-2022 | 155.00 | 156.00 | 151.00 | 152.00 | 12,353,000 | 0 |
| 07-Nov-2022 | 158.00 | 158.00 | 148.00 | 153.00 | 22,177,800 | 0 |
| 04-Nov-2022 | 169.00 | 170.00 | 157.00 | 157.00 | 49,637,100 | 0 |
| 03-Nov-2022 | 159.00 | 170.00 | 158.00 | 168.00 | 69,717,600 | 0 |
| 02-Nov-2022 | 155.00 | 164.00 | 154.00 | 158.00 | 20,310,900 | 0 |
| 01-Nov-2022 | 157.00 | 160.00 | 154.00 | 154.00 | 10,374,300 | 0 |
| 31-Oct-2022 | 153.00 | 166.00 | 150.00 | 157.00 | 36,691,500 | 0 |
| 28-Oct-2022 | 156.00 | 159.00 | 148.00 | 150.00 | 13,419,700 | 0 |
| 27-Oct-2022 | 157.00 | 163.00 | 155.00 | 156.00 | 27,043,400 | 0 |
| 26-Oct-2022 | 155.00 | 159.00 | 147.00 | 155.00 | 42,116,800 | 0 |
| 25-Oct-2022 | 170.00 | 172.00 | 158.00 | 158.00 | 38,838,200 | 0 |
| 24-Oct-2022 | 164.00 | 171.00 | 162.00 | 169.00 | 48,907,800 | 0 |
| 21-Oct-2022 | 168.00 | 174.00 | 162.00 | 164.00 | 38,397,500 | 0 |
| 20-Oct-2022 | 153.00 | 178.00 | 151.00 | 167.00 | 84,368,900 | 0 |
| 19-Oct-2022 | 158.00 | 160.00 | 150.00 | 153.00 | 11,642,400 | 0 |
| 18-Oct-2022 | 150.00 | 171.00 | 150.00 | 155.00 | 62,444,600 | 0 |
| 17-Oct-2022 | 155.00 | 160.00 | 147.00 | 147.00 | 19,844,800 | 0 |
| 14-Oct-2022 | 168.00 | 174.00 | 157.00 | 157.00 | 12,241,000 | 0 |
| 13-Oct-2022 | 170.00 | 182.00 | 167.00 | 168.00 | 20,865,200 | 0 |
| 12-Oct-2022 | 175.00 | 191.00 | 167.00 | 170.00 | 55,598,500 | 0 |
| 11-Oct-2022 | 174.00 | 184.00 | 165.00 | 175.00 | 16,065,500 | 0 |
| 10-Oct-2022 | 183.00 | 183.00 | 174.00 | 174.00 | 8,982,200 | 0 |
| 07-Oct-2022 | 182.00 | 190.00 | 176.00 | 182.00 | 25,954,700 | 0 |
| 06-Oct-2022 | 189.00 | 198.00 | 181.00 | 182.00 | 61,326,000 | 0 |
| 05-Oct-2022 | 164.00 | 197.00 | 164.00 | 189.00 | 74,342,200 | 0 |
| 04-Oct-2022 | 155.00 | 175.00 | 155.00 | 164.00 | 26,673,700 | 0 |
| 03-Oct-2022 | 171.00 | 173.00 | 161.00 | 161.00 | 14,706,300 | 0 |
| 30-Sep-2022 | 186.00 | 188.00 | 173.00 | 173.00 | 28,208,000 | 0 |
| 29-Sep-2022 | 190.00 | 204.00 | 186.00 | 186.00 | 51,345,000 | 0 |
| 28-Sep-2022 | 198.00 | 199.00 | 187.00 | 190.00 | 26,531,200 | 0 |
| 27-Sep-2022 | 188.00 | 208.00 | 183.00 | 198.00 | 67,365,000 | 0 |
| 26-Sep-2022 | 196.00 | 200.00 | 184.00 | 184.00 | 18,075,500 | 0 |
| 23-Sep-2022 | 197.00 | 212.00 | 196.00 | 196.00 | 26,191,400 | 0 |
| 22-Sep-2022 | 187.00 | 208.00 | 182.00 | 196.00 | 61,488,000 | 0 |
| 21-Sep-2022 | 206.00 | 210.00 | 192.00 | 192.00 | 30,247,100 | 0 |
| 20-Sep-2022 | 214.00 | 218.00 | 204.00 | 206.00 | 21,016,300 | 0 |
| 19-Sep-2022 | 210.00 | 230.00 | 199.00 | 212.00 | 84,357,000 | 0 |
| 16-Sep-2022 | 222.00 | 224.00 | 208.00 | 210.00 | 41,650,900 | 0 |
| 15-Sep-2022 | 192.00 | 234.00 | 191.00 | 222.00 | 280,227,100 | 0 |
| 14-Sep-2022 | 184.00 | 210.00 | 174.00 | 190.00 | 162,432,200 | 0 |
| 13-Sep-2022 | 197.00 | 202.00 | 184.00 | 184.00 | 57,169,800 | 0 |
| 12-Sep-2022 | 212.00 | 222.00 | 185.00 | 197.00 | 205,118,100 | 0 |
| 09-Sep-2022 | 152.00 | 197.00 | 150.00 | 197.00 | 307,216,400 | 0 |
| 08-Sep-2022 | 149.00 | 156.00 | 144.00 | 146.00 | 19,772,100 | 0 |
| 07-Sep-2022 | 143.00 | 160.00 | 143.00 | 147.00 | 37,028,900 | 0 |
| 06-Sep-2022 | 164.00 | 168.00 | 153.00 | 153.00 | 64,237,000 | 0 |
| 05-Sep-2022 | 164.00 | 173.00 | 155.00 | 164.00 | 79,200,900 | 0 |
| 02-Sep-2022 | 150.00 | 185.00 | 147.00 | 164.00 | 244,944,300 | 0 |
| 01-Sep-2022 | 166.00 | 167.00 | 155.00 | 155.00 | 43,644,900 | 0 |
| 31-Aug-2022 | 141.00 | 174.00 | 141.00 | 166.00 | 154,315,400 | 0 |
| 30-Aug-2022 | 151.00 | 151.00 | 151.00 | 151.00 | 2,861,200 | 0 |
| 29-Aug-2022 | 179.00 | 180.00 | 162.00 | 162.00 | 9,842,700 | 0 |
| 26-Aug-2022 | 150.00 | 183.00 | 147.00 | 174.00 | 297,445,200 | 0 |
| 25-Aug-2022 | 107.00 | 140.00 | 105.00 | 140.00 | 212,369,500 | 0 |
| 24-Aug-2022 | 85.00 | 104.00 | 81.00 | 104.00 | 123,490,300 | 0 |
| 23-Aug-2022 | 78.00 | 82.00 | 78.00 | 79.00 | 4,142,700 | 0 |
| 22-Aug-2022 | 76.00 | 80.00 | 76.00 | 78.00 | 3,016,300 | 0 |
| 19-Aug-2022 | 77.00 | 78.00 | 74.00 | 77.00 | 9,156,800 | 0 |
| 18-Aug-2022 | 79.00 | 80.00 | 76.00 | 77.00 | 5,276,800 | 0 |
| 16-Aug-2022 | 78.00 | 80.00 | 78.00 | 78.00 | 2,448,400 | 0 |
| 15-Aug-2022 | 78.00 | 82.00 | 78.00 | 78.00 | 3,561,600 | 0 |
| 12-Aug-2022 | 81.00 | 82.00 | 78.00 | 78.00 | 3,310,900 | 0 |
| 11-Aug-2022 | 79.00 | 81.00 | 78.00 | 80.00 | 3,373,700 | 0 |