| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 435.00 | 445.00 | 433.00 | 433.00 | 9,466,000 | 0 |
| 29-Dec-2022 | 448.00 | 450.00 | 433.00 | 433.00 | 12,372,000 | 0 |
| 28-Dec-2022 | 447.00 | 452.00 | 437.00 | 448.00 | 3,329,000 | 0 |
| 27-Dec-2022 | 440.00 | 458.00 | 437.00 | 447.00 | 5,183,000 | 0 |
| 26-Dec-2022 | 455.00 | 460.00 | 432.00 | 438.00 | 3,256,000 | 0 |
| 23-Dec-2022 | 405.00 | 464.00 | 405.00 | 452.00 | 13,758,000 | 0 |
| 22-Dec-2022 | 400.00 | 403.00 | 400.00 | 403.00 | 857,000 | 0 |
| 21-Dec-2022 | 405.00 | 405.00 | 400.00 | 400.00 | 921,000 | 0 |
| 20-Dec-2022 | 400.00 | 405.00 | 400.00 | 405.00 | 2,660,000 | 0 |
| 19-Dec-2022 | 402.00 | 402.00 | 399.00 | 399.00 | 2,432,000 | 0 |
| 16-Dec-2022 | 401.00 | 408.00 | 400.00 | 402.00 | 1,174,000 | 0 |
| 15-Dec-2022 | 400.00 | 401.00 | 398.00 | 399.00 | 3,131,000 | 0 |
| 14-Dec-2022 | 405.00 | 410.00 | 398.00 | 398.00 | 6,892,000 | 0 |
| 13-Dec-2022 | 401.00 | 415.00 | 400.00 | 403.00 | 2,794,000 | 0 |
| 12-Dec-2022 | 407.00 | 407.00 | 400.00 | 401.00 | 3,532,000 | 0 |
| 09-Dec-2022 | 408.00 | 418.00 | 400.00 | 407.00 | 1,854,000 | 0 |
| 08-Dec-2022 | 415.00 | 434.00 | 400.00 | 408.00 | 8,991,000 | 0 |
| 07-Dec-2022 | 390.00 | 428.00 | 390.00 | 412.00 | 13,303,000 | 0 |
| 06-Dec-2022 | 370.00 | 389.00 | 370.00 | 389.00 | 3,236,000 | 0 |
| 05-Dec-2022 | 380.00 | 382.00 | 370.00 | 370.00 | 8,000,000 | 0 |
| 02-Dec-2022 | 386.00 | 395.00 | 375.00 | 380.00 | 5,067,000 | 0 |
| 01-Dec-2022 | 360.00 | 403.00 | 360.00 | 383.00 | 14,202,000 | 0 |
| 30-Nov-2022 | 338.00 | 359.00 | 338.00 | 359.00 | 13,958,000 | 0 |
| 29-Nov-2022 | 330.00 | 337.00 | 329.00 | 337.00 | 11,332,000 | 0 |
| 28-Nov-2022 | 326.00 | 337.00 | 326.00 | 330.00 | 4,835,000 | 0 |
| 25-Nov-2022 | 327.00 | 328.00 | 325.00 | 326.00 | 4,539,000 | 0 |
| 24-Nov-2022 | 326.00 | 328.00 | 322.00 | 325.00 | 6,505,000 | 0 |
| 23-Nov-2022 | 320.00 | 320.00 | 319.00 | 320.00 | 2,145,000 | 0 |
| 22-Nov-2022 | 321.00 | 321.00 | 317.00 | 320.00 | 5,096,000 | 0 |
| 21-Nov-2022 | 321.00 | 322.00 | 315.00 | 321.00 | 1,059,000 | 0 |
| 18-Nov-2022 | 316.00 | 324.00 | 310.00 | 321.00 | 3,764,000 | 0 |
| 17-Nov-2022 | 312.00 | 319.00 | 303.00 | 316.00 | 1,758,000 | 0 |
| 16-Nov-2022 | 318.00 | 320.00 | 310.00 | 314.00 | 3,923,000 | 0 |
| 15-Nov-2022 | 326.00 | 330.00 | 317.00 | 318.00 | 7,863,000 | 0 |
| 14-Nov-2022 | 295.00 | 330.00 | 291.00 | 326.00 | 22,194,000 | 0 |
| 11-Nov-2022 | 291.00 | 294.00 | 289.00 | 292.00 | 1,658,000 | 0 |
| 10-Nov-2022 | 293.00 | 293.00 | 290.00 | 293.00 | 919,000 | 0 |
| 09-Nov-2022 | 295.00 | 300.00 | 292.00 | 294.00 | 1,383,000 | 0 |
| 08-Nov-2022 | 292.00 | 300.00 | 290.00 | 295.00 | 2,381,000 | 0 |
| 07-Nov-2022 | 293.00 | 293.00 | 289.00 | 291.00 | 2,040,000 | 0 |
| 04-Nov-2022 | 292.00 | 293.00 | 289.00 | 293.00 | 458,000 | 0 |
| 03-Nov-2022 | 296.00 | 296.00 | 290.00 | 292.00 | 418,000 | 0 |
| 02-Nov-2022 | 287.00 | 296.00 | 287.00 | 296.00 | 2,091,000 | 0 |
| 01-Nov-2022 | 296.00 | 297.00 | 287.00 | 287.00 | 919,000 | 0 |
| 31-Oct-2022 | 295.00 | 298.00 | 291.00 | 296.00 | 1,988,000 | 0 |
| 28-Oct-2022 | 289.00 | 299.00 | 287.00 | 291.00 | 1,720,000 | 0 |
| 27-Oct-2022 | 287.00 | 287.00 | 284.00 | 287.00 | 1,319,000 | 0 |
| 26-Oct-2022 | 286.00 | 288.00 | 281.00 | 287.00 | 925,000 | 0 |
| 25-Oct-2022 | 286.00 | 287.00 | 284.00 | 286.00 | 859,000 | 0 |
| 24-Oct-2022 | 286.00 | 287.00 | 283.00 | 286.00 | 1,419,000 | 0 |
| 21-Oct-2022 | 285.00 | 289.00 | 285.00 | 286.00 | 740,000 | 0 |
| 20-Oct-2022 | 289.00 | 289.00 | 280.00 | 285.00 | 773,000 | 0 |
| 19-Oct-2022 | 288.00 | 293.00 | 279.00 | 289.00 | 782,000 | 0 |
| 18-Oct-2022 | 289.00 | 293.00 | 288.00 | 289.00 | 582,000 | 0 |
| 17-Oct-2022 | 291.00 | 293.00 | 288.00 | 289.00 | 2,199,000 | 0 |
| 14-Oct-2022 | 294.00 | 294.00 | 291.00 | 291.00 | 1,414,000 | 0 |
| 13-Oct-2022 | 299.00 | 300.00 | 294.00 | 294.00 | 2,605,000 | 0 |
| 12-Oct-2022 | 294.00 | 300.00 | 291.00 | 299.00 | 3,167,000 | 0 |
| 11-Oct-2022 | 293.00 | 300.00 | 290.00 | 295.00 | 4,321,000 | 0 |
| 10-Oct-2022 | 298.00 | 298.00 | 289.00 | 293.00 | 4,670,000 | 0 |
| 07-Oct-2022 | 301.00 | 301.00 | 298.00 | 301.00 | 3,596,000 | 0 |
| 06-Oct-2022 | 300.00 | 301.00 | 297.00 | 301.00 | 5,489,000 | 0 |
| 05-Oct-2022 | 301.00 | 304.00 | 300.00 | 301.00 | 2,464,000 | 0 |
| 04-Oct-2022 | 296.00 | 304.00 | 296.00 | 301.00 | 4,546,000 | 0 |
| 03-Oct-2022 | 273.00 | 299.00 | 273.00 | 296.00 | 8,428,000 | 0 |
| 30-Sep-2022 | 290.00 | 290.00 | 272.00 | 273.00 | 10,453,000 | 0 |
| 29-Sep-2022 | 297.00 | 300.00 | 288.00 | 290.00 | 14,426,000 | 0 |
| 28-Sep-2022 | 303.00 | 303.00 | 291.00 | 297.00 | 11,998,000 | 0 |
| 27-Sep-2022 | 307.00 | 308.00 | 300.00 | 305.00 | 5,337,000 | 0 |
| 26-Sep-2022 | 307.00 | 310.00 | 306.00 | 308.00 | 5,745,000 | 0 |
| 23-Sep-2022 | 308.00 | 308.00 | 302.00 | 308.00 | 4,351,000 | 0 |
| 22-Sep-2022 | 310.00 | 310.00 | 298.00 | 307.00 | 5,775,000 | 0 |
| 21-Sep-2022 | 309.00 | 310.00 | 309.00 | 310.00 | 3,864,000 | 0 |
| 20-Sep-2022 | 310.00 | 310.00 | 308.00 | 309.00 | 106,322,000 | 0 |
| 19-Sep-2022 | 310.00 | 310.00 | 309.00 | 310.00 | 11,196,000 | 0 |
| 16-Sep-2022 | 310.00 | 310.00 | 309.00 | 309.00 | 10,509,000 | 0 |
| 15-Sep-2022 | 309.00 | 310.00 | 309.00 | 309.00 | 10,488,000 | 0 |
| 14-Sep-2022 | 309.00 | 310.00 | 308.00 | 309.00 | 8,939,000 | 0 |
| 13-Sep-2022 | 309.00 | 310.00 | 309.00 | 309.00 | 14,593,000 | 0 |
| 12-Sep-2022 | 310.00 | 310.00 | 309.00 | 309.00 | 5,217,000 | 0 |
| 09-Sep-2022 | 309.00 | 310.00 | 308.00 | 309.00 | 10,154,000 | 0 |
| 08-Sep-2022 | 311.00 | 311.00 | 308.00 | 309.00 | 41,775,000 | 0 |
| 07-Sep-2022 | 311.00 | 311.00 | 309.00 | 310.00 | 9,773,000 | 0 |
| 06-Sep-2022 | 312.00 | 312.00 | 309.00 | 311.00 | 7,048,000 | 0 |
| 05-Sep-2022 | 311.00 | 311.00 | 309.00 | 311.00 | 5,558,000 | 0 |
| 02-Sep-2022 | 310.00 | 312.00 | 309.00 | 311.00 | 19,629,000 | 0 |
| 01-Sep-2022 | 310.00 | 312.00 | 308.00 | 310.00 | 34,313,000 | 0 |
| 31-Aug-2022 | 310.00 | 310.00 | 308.00 | 309.00 | 9,825,000 | 0 |
| 30-Aug-2022 | 310.00 | 310.00 | 308.00 | 308.00 | 10,287,000 | 0 |
| 29-Aug-2022 | 307.00 | 312.00 | 306.00 | 310.00 | 13,459,000 | 0 |
| 26-Aug-2022 | 306.00 | 308.00 | 305.00 | 307.00 | 69,400,000 | 0 |
| 25-Aug-2022 | 306.00 | 307.00 | 305.00 | 306.00 | 43,804,000 | 0 |
| 24-Aug-2022 | 297.00 | 308.00 | 295.00 | 306.00 | 17,089,000 | 0 |
| 23-Aug-2022 | 298.00 | 298.00 | 296.00 | 297.00 | 2,435,000 | 0 |
| 22-Aug-2022 | 299.00 | 300.00 | 296.00 | 298.00 | 12,741,000 | 0 |
| 19-Aug-2022 | 300.00 | 300.00 | 299.00 | 299.00 | 1,775,000 | 0 |
| 18-Aug-2022 | 300.00 | 302.00 | 299.00 | 300.00 | 5,485,000 | 0 |
| 16-Aug-2022 | 300.00 | 300.00 | 298.00 | 299.00 | 3,238,000 | 0 |
| 15-Aug-2022 | 299.00 | 301.00 | 298.00 | 300.00 | 3,155,000 | 0 |
| 12-Aug-2022 | 298.00 | 301.00 | 298.00 | 299.00 | 9,804,000 | 0 |