| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 527.83 | 527.83 | 476.01 | 484.65 | 3,564,564 | 0 |
| 28-Dec-2022 | 433.78 | 532.63 | 433.78 | 494.24 | 17,601,918 | 0 |
| 27-Dec-2022 | 422.27 | 431.86 | 393.48 | 431.86 | 2,958,226 | 0 |
| 26-Dec-2022 | 414.59 | 426.11 | 410.75 | 420.35 | 2,246,335 | 0 |
| 23-Dec-2022 | 426.11 | 426.11 | 399.23 | 414.59 | 2,823,496 | 0 |
| 22-Dec-2022 | 422.27 | 433.78 | 412.67 | 426.11 | 4,851,950 | 0 |
| 21-Dec-2022 | 381.96 | 416.51 | 380.04 | 416.51 | 6,962,930 | 0 |
| 20-Dec-2022 | 345.49 | 380.04 | 345.49 | 380.04 | 6,516,747 | 0 |
| 19-Dec-2022 | 353.17 | 353.17 | 345.49 | 347.41 | 464,000 | 0 |
| 16-Dec-2022 | 343.57 | 358.93 | 337.81 | 353.17 | 1,595,504 | 0 |
| 15-Dec-2022 | 360.85 | 364.68 | 339.73 | 343.57 | 3,337,409 | 0 |
| 14-Dec-2022 | 326.30 | 366.60 | 318.62 | 358.93 | 9,163,834 | 0 |
| 13-Dec-2022 | 335.89 | 337.81 | 324.38 | 326.30 | 830,887 | 0 |
| 12-Dec-2022 | 353.17 | 360.85 | 333.97 | 335.89 | 2,893,414 | 0 |
| 09-Dec-2022 | 385.80 | 451.06 | 358.93 | 358.93 | 11,018,587 | 0 |
| 08-Dec-2022 | 362.77 | 385.80 | 360.85 | 385.80 | 1,640,831 | 0 |
| 07-Dec-2022 | 378.12 | 380.04 | 355.09 | 362.77 | 1,568,829 | 0 |
| 06-Dec-2022 | 403.07 | 404.99 | 380.04 | 380.04 | 3,680,955 | 0 |
| 05-Dec-2022 | 435.70 | 435.70 | 406.91 | 406.91 | 5,468,603 | 0 |
| 02-Dec-2022 | 452.98 | 452.98 | 433.78 | 435.70 | 3,780,361 | 0 |
| 01-Dec-2022 | 447.22 | 454.90 | 447.22 | 451.06 | 2,049,918 | 0 |
| 30-Nov-2022 | 439.54 | 447.22 | 437.62 | 447.22 | 2,371,062 | 0 |
| 29-Nov-2022 | 433.78 | 439.54 | 431.86 | 437.62 | 1,865,068 | 0 |
| 28-Nov-2022 | 420.35 | 433.78 | 418.43 | 433.78 | 4,482,354 | 0 |
| 25-Nov-2022 | 424.19 | 426.11 | 420.35 | 420.35 | 2,305,937 | 0 |
| 24-Nov-2022 | 412.67 | 426.11 | 408.83 | 424.19 | 4,866,538 | 0 |
| 23-Nov-2022 | 412.67 | 420.35 | 410.75 | 412.67 | 3,042,941 | 0 |
| 22-Nov-2022 | 399.23 | 414.59 | 395.39 | 412.67 | 5,747,233 | 0 |
| 21-Nov-2022 | 397.31 | 404.99 | 393.48 | 399.23 | 6,995,857 | 0 |
| 18-Nov-2022 | 389.64 | 397.31 | 387.72 | 397.31 | 6,649,185 | 0 |
| 17-Nov-2022 | 372.36 | 399.23 | 370.44 | 389.64 | 9,790,073 | 0 |
| 16-Nov-2022 | 366.60 | 374.28 | 360.85 | 372.36 | 8,371,083 | 0 |
| 15-Nov-2022 | 357.01 | 366.60 | 353.17 | 364.68 | 7,670,341 | 0 |
| 14-Nov-2022 | 347.41 | 358.93 | 345.49 | 357.01 | 5,087,441 | 0 |
| 11-Nov-2022 | 326.30 | 345.49 | 326.30 | 345.49 | 7,447,666 | 0 |
| 10-Nov-2022 | 326.30 | 326.30 | 318.62 | 322.46 | 2,616,243 | 0 |
| 09-Nov-2022 | 318.62 | 326.30 | 318.62 | 326.30 | 2,970,939 | 0 |
| 08-Nov-2022 | 333.97 | 335.89 | 318.62 | 318.62 | 5,937,189 | 0 |
| 07-Nov-2022 | 355.09 | 355.09 | 332.05 | 335.89 | 7,351,177 | 0 |
| 04-Nov-2022 | 353.17 | 355.09 | 337.81 | 355.09 | 5,801,729 | 0 |
| 03-Nov-2022 | 357.01 | 358.93 | 351.25 | 351.25 | 4,369,714 | 0 |
| 02-Nov-2022 | 358.93 | 362.77 | 351.25 | 357.01 | 3,790,260 | 0 |
| 01-Nov-2022 | 370.44 | 381.96 | 351.25 | 358.93 | 15,480,310 | 0 |
| 31-Oct-2022 | 330.14 | 374.28 | 328.22 | 370.44 | 17,711,953 | 0 |
| 28-Oct-2022 | 320.54 | 330.14 | 318.62 | 328.22 | 5,069,831 | 0 |
| 27-Oct-2022 | 297.51 | 324.38 | 297.51 | 320.54 | 10,989,307 | 0 |
| 26-Oct-2022 | 299.43 | 305.18 | 297.51 | 297.51 | 2,150,054 | 0 |
| 25-Oct-2022 | 307.10 | 309.02 | 297.51 | 299.43 | 4,201,223 | 0 |
| 24-Oct-2022 | 299.43 | 309.02 | 297.51 | 307.10 | 10,783,825 | 0 |
| 21-Oct-2022 | 280.23 | 305.18 | 278.31 | 299.43 | 14,062,466 | 0 |
| 20-Oct-2022 | 276.39 | 280.23 | 274.47 | 280.23 | 1,475,674 | 0 |
| 19-Oct-2022 | 278.31 | 280.23 | 274.47 | 274.47 | 2,128,693 | 0 |
| 18-Oct-2022 | 276.39 | 285.99 | 274.47 | 278.31 | 4,946,667 | 0 |
| 17-Oct-2022 | 282.15 | 282.15 | 272.55 | 276.39 | 2,996,468 | 0 |
| 14-Oct-2022 | 289.83 | 299.43 | 282.15 | 282.15 | 12,828,638 | 0 |
| 13-Oct-2022 | 282.15 | 289.83 | 278.31 | 289.83 | 9,772,151 | 0 |
| 12-Oct-2022 | 280.23 | 284.07 | 276.39 | 282.15 | 10,220,001 | 0 |
| 11-Oct-2022 | 270.63 | 280.23 | 264.88 | 280.23 | 5,352,421 | 0 |
| 10-Oct-2022 | 278.31 | 278.31 | 270.63 | 270.63 | 3,839,963 | 0 |
| 07-Oct-2022 | 284.07 | 284.07 | 276.39 | 276.39 | 2,255,817 | 0 |
| 06-Oct-2022 | 289.83 | 289.83 | 282.15 | 282.15 | 3,440,775 | 0 |
| 05-Oct-2022 | 287.91 | 297.51 | 285.99 | 289.83 | 11,149,670 | 0 |
| 04-Oct-2022 | 278.31 | 293.67 | 276.39 | 287.91 | 13,806,343 | 0 |
| 03-Oct-2022 | 272.55 | 278.31 | 270.63 | 278.31 | 2,742,533 | 0 |
| 30-Sep-2022 | 276.39 | 278.31 | 266.80 | 270.63 | 4,445,571 | 0 |
| 29-Sep-2022 | 278.31 | 287.91 | 276.39 | 276.39 | 9,257,718 | 0 |
| 28-Sep-2022 | 284.07 | 291.75 | 278.31 | 278.31 | 17,085,192 | 0 |
| 27-Sep-2022 | 259.12 | 285.99 | 257.20 | 284.07 | 25,357,078 | 0 |
| 26-Sep-2022 | 268.72 | 270.63 | 259.12 | 259.12 | 5,843,097 | 0 |
| 23-Sep-2022 | 259.12 | 268.72 | 253.36 | 268.72 | 13,820,097 | 0 |
| 22-Sep-2022 | 245.68 | 257.20 | 239.92 | 257.20 | 8,102,144 | 0 |
| 21-Sep-2022 | 253.36 | 255.28 | 243.76 | 243.76 | 4,575,092 | 0 |
| 20-Sep-2022 | 261.04 | 272.55 | 253.36 | 253.36 | 24,771,059 | 0 |
| 19-Sep-2022 | 236.09 | 259.12 | 232.25 | 259.12 | 29,804,733 | 0 |
| 16-Sep-2022 | 243.76 | 243.76 | 236.09 | 236.09 | 4,657,618 | 0 |
| 15-Sep-2022 | 234.17 | 247.60 | 234.17 | 245.68 | 21,265,055 | 0 |
| 14-Sep-2022 | 236.09 | 238.00 | 228.41 | 234.17 | 6,634,701 | 0 |
| 13-Sep-2022 | 234.17 | 251.44 | 232.25 | 241.84 | 35,709,725 | 0 |
| 12-Sep-2022 | 224.57 | 239.92 | 222.65 | 234.17 | 23,437,512 | 0 |
| 09-Sep-2022 | 214.97 | 224.57 | 211.13 | 224.57 | 13,053,188 | 0 |
| 08-Sep-2022 | 207.29 | 214.97 | 205.38 | 214.97 | 7,597,609 | 0 |
| 07-Sep-2022 | 203.46 | 207.29 | 203.46 | 207.29 | 3,288,435 | 0 |
| 06-Sep-2022 | 203.46 | 205.38 | 203.46 | 203.46 | 2,506,417 | 0 |
| 05-Sep-2022 | 201.54 | 205.38 | 201.54 | 205.38 | 2,696,373 | 0 |
| 02-Sep-2022 | 205.38 | 205.38 | 201.54 | 203.46 | 2,674,178 | 0 |
| 01-Sep-2022 | 205.38 | 205.38 | 203.46 | 205.38 | 2,311,980 | 0 |
| 31-Aug-2022 | 205.38 | 205.38 | 201.54 | 205.38 | 3,897,690 | 0 |
| 30-Aug-2022 | 205.38 | 205.38 | 201.54 | 205.38 | 2,772,959 | 0 |
| 29-Aug-2022 | 207.29 | 207.29 | 201.54 | 205.38 | 7,021,594 | 0 |
| 26-Aug-2022 | 203.46 | 207.29 | 201.54 | 207.29 | 3,928,533 | 0 |
| 25-Aug-2022 | 205.38 | 207.29 | 203.46 | 203.46 | 873,922 | 0 |
| 24-Aug-2022 | 205.38 | 209.21 | 201.54 | 205.38 | 5,396,705 | 0 |
| 23-Aug-2022 | 207.29 | 209.21 | 199.62 | 205.38 | 7,187,792 | 0 |
| 22-Aug-2022 | 205.38 | 209.21 | 199.62 | 207.29 | 6,023,674 | 0 |
| 19-Aug-2022 | 199.62 | 205.38 | 197.70 | 205.38 | 1,976,353 | 0 |
| 18-Aug-2022 | 197.70 | 199.62 | 195.78 | 197.70 | 1,988,545 | 0 |
| 16-Aug-2022 | 199.62 | 201.54 | 197.70 | 197.70 | 2,008,134 | 0 |
| 15-Aug-2022 | 201.54 | 203.46 | 197.70 | 199.62 | 3,087,955 | 0 |
| 12-Aug-2022 | 211.13 | 213.05 | 199.62 | 199.62 | 4,341,372 | 0 |
| 11-Aug-2022 | 203.46 | 216.89 | 203.46 | 211.13 | 2,614,993 | 0 |