| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 300.00 | 306.00 | 298.00 | 300.00 | 1,875,900 | 0 |
| 28-Dec-2022 | 318.00 | 320.00 | 296.00 | 302.00 | 7,843,000 | 0 |
| 27-Dec-2022 | 322.00 | 322.00 | 312.00 | 316.00 | 3,305,500 | 0 |
| 26-Dec-2022 | 322.00 | 322.00 | 314.00 | 320.00 | 4,108,000 | 0 |
| 23-Dec-2022 | 326.00 | 328.00 | 316.00 | 320.00 | 7,001,100 | 0 |
| 22-Dec-2022 | 314.00 | 326.00 | 308.00 | 324.00 | 21,069,500 | 0 |
| 21-Dec-2022 | 310.00 | 314.00 | 304.00 | 310.00 | 9,623,100 | 0 |
| 20-Dec-2022 | 312.00 | 316.00 | 292.00 | 310.00 | 11,426,200 | 0 |
| 19-Dec-2022 | 296.00 | 316.00 | 296.00 | 312.00 | 21,357,400 | 0 |
| 16-Dec-2022 | 284.00 | 296.00 | 282.00 | 294.00 | 11,281,700 | 0 |
| 15-Dec-2022 | 276.00 | 282.00 | 276.00 | 282.00 | 4,789,500 | 0 |
| 14-Dec-2022 | 274.00 | 276.00 | 270.00 | 274.00 | 1,323,200 | 0 |
| 13-Dec-2022 | 272.00 | 276.00 | 270.00 | 274.00 | 1,664,500 | 0 |
| 12-Dec-2022 | 280.00 | 280.00 | 268.00 | 272.00 | 2,347,600 | 0 |
| 09-Dec-2022 | 268.00 | 272.00 | 264.00 | 268.00 | 18,183,800 | 0 |
| 08-Dec-2022 | 262.00 | 270.00 | 258.00 | 268.00 | 2,514,400 | 0 |
| 07-Dec-2022 | 264.00 | 268.00 | 252.00 | 262.00 | 2,590,400 | 0 |
| 06-Dec-2022 | 266.00 | 266.00 | 252.00 | 262.00 | 3,859,000 | 0 |
| 05-Dec-2022 | 260.00 | 268.00 | 242.00 | 266.00 | 9,604,200 | 0 |
| 02-Dec-2022 | 274.00 | 276.00 | 254.00 | 258.00 | 4,108,100 | 0 |
| 01-Dec-2022 | 270.00 | 272.00 | 266.00 | 272.00 | 1,385,300 | 0 |
| 30-Nov-2022 | 268.00 | 270.00 | 264.00 | 270.00 | 2,188,000 | 0 |
| 29-Nov-2022 | 270.00 | 276.00 | 268.00 | 268.00 | 1,034,600 | 0 |
| 28-Nov-2022 | 280.00 | 280.00 | 262.00 | 270.00 | 10,860,100 | 0 |
| 25-Nov-2022 | 278.00 | 282.00 | 278.00 | 280.00 | 1,021,800 | 0 |
| 24-Nov-2022 | 276.00 | 282.00 | 270.00 | 278.00 | 1,977,300 | 0 |
| 23-Nov-2022 | 278.00 | 282.00 | 276.00 | 276.00 | 1,527,200 | 0 |
| 22-Nov-2022 | 272.00 | 280.00 | 272.00 | 278.00 | 792,000 | 0 |
| 21-Nov-2022 | 276.00 | 276.00 | 272.00 | 276.00 | 1,119,700 | 0 |
| 18-Nov-2022 | 276.00 | 276.00 | 272.00 | 276.00 | 1,689,900 | 0 |
| 17-Nov-2022 | 278.00 | 280.00 | 274.00 | 276.00 | 3,756,000 | 0 |
| 16-Nov-2022 | 282.00 | 282.00 | 276.00 | 278.00 | 1,200,600 | 0 |
| 15-Nov-2022 | 284.00 | 286.00 | 278.00 | 280.00 | 2,499,900 | 0 |
| 14-Nov-2022 | 282.00 | 284.00 | 274.00 | 282.00 | 2,607,100 | 0 |
| 11-Nov-2022 | 284.00 | 284.00 | 280.00 | 280.00 | 1,848,800 | 0 |
| 10-Nov-2022 | 286.00 | 290.00 | 280.00 | 282.00 | 2,731,800 | 0 |
| 09-Nov-2022 | 280.00 | 290.00 | 276.00 | 284.00 | 4,540,200 | 0 |
| 08-Nov-2022 | 284.00 | 286.00 | 280.00 | 280.00 | 1,460,900 | 0 |
| 07-Nov-2022 | 284.00 | 286.00 | 282.00 | 284.00 | 1,123,800 | 0 |
| 04-Nov-2022 | 286.00 | 286.00 | 282.00 | 284.00 | 2,738,400 | 0 |
| 03-Nov-2022 | 288.00 | 290.00 | 284.00 | 286.00 | 4,845,300 | 0 |
| 02-Nov-2022 | 288.00 | 300.00 | 280.00 | 288.00 | 6,707,400 | 0 |
| 01-Nov-2022 | 294.00 | 294.00 | 284.00 | 288.00 | 2,343,500 | 0 |
| 31-Oct-2022 | 292.00 | 294.00 | 284.00 | 290.00 | 2,474,100 | 0 |
| 28-Oct-2022 | 296.00 | 298.00 | 284.00 | 292.00 | 2,212,300 | 0 |
| 27-Oct-2022 | 294.00 | 300.00 | 292.00 | 294.00 | 3,109,900 | 0 |
| 26-Oct-2022 | 296.00 | 308.00 | 294.00 | 294.00 | 9,587,200 | 0 |
| 25-Oct-2022 | 288.00 | 302.00 | 286.00 | 296.00 | 10,986,600 | 0 |
| 24-Oct-2022 | 282.00 | 290.00 | 282.00 | 288.00 | 5,809,100 | 0 |
| 21-Oct-2022 | 282.00 | 288.00 | 280.00 | 282.00 | 1,478,100 | 0 |
| 20-Oct-2022 | 272.00 | 284.00 | 272.00 | 280.00 | 1,816,300 | 0 |
| 19-Oct-2022 | 276.00 | 282.00 | 270.00 | 272.00 | 2,945,900 | 0 |
| 18-Oct-2022 | 266.00 | 280.00 | 264.00 | 276.00 | 3,607,600 | 0 |
| 17-Oct-2022 | 270.00 | 270.00 | 254.00 | 266.00 | 4,317,700 | 0 |
| 14-Oct-2022 | 270.00 | 278.00 | 270.00 | 270.00 | 1,254,000 | 0 |
| 13-Oct-2022 | 268.00 | 276.00 | 252.00 | 270.00 | 8,986,000 | 0 |
| 12-Oct-2022 | 282.00 | 282.00 | 270.00 | 270.00 | 6,363,700 | 0 |
| 11-Oct-2022 | 284.00 | 284.00 | 280.00 | 282.00 | 4,119,100 | 0 |
| 10-Oct-2022 | 296.00 | 296.00 | 276.00 | 284.00 | 7,550,000 | 0 |
| 07-Oct-2022 | 296.00 | 298.00 | 290.00 | 290.00 | 5,374,600 | 0 |
| 06-Oct-2022 | 298.00 | 302.00 | 296.00 | 296.00 | 8,600,900 | 0 |
| 05-Oct-2022 | 290.00 | 302.00 | 290.00 | 296.00 | 12,185,000 | 0 |
| 04-Oct-2022 | 284.00 | 290.00 | 282.00 | 290.00 | 5,403,900 | 0 |
| 03-Oct-2022 | 288.00 | 290.00 | 278.00 | 280.00 | 5,348,800 | 0 |
| 30-Sep-2022 | 266.00 | 288.00 | 256.00 | 286.00 | 21,560,000 | 0 |
| 29-Sep-2022 | 284.00 | 290.00 | 266.00 | 266.00 | 19,705,400 | 0 |
| 28-Sep-2022 | 300.00 | 304.00 | 282.00 | 284.00 | 18,818,800 | 0 |
| 27-Sep-2022 | 304.00 | 308.00 | 292.00 | 300.00 | 14,829,400 | 0 |
| 26-Sep-2022 | 314.00 | 316.00 | 300.00 | 302.00 | 17,004,600 | 0 |
| 23-Sep-2022 | 322.00 | 328.00 | 312.00 | 314.00 | 9,307,900 | 0 |
| 22-Sep-2022 | 332.00 | 334.00 | 320.00 | 322.00 | 14,779,800 | 0 |
| 21-Sep-2022 | 342.00 | 346.00 | 332.00 | 332.00 | 13,821,000 | 0 |
| 20-Sep-2022 | 348.00 | 356.00 | 342.00 | 342.00 | 10,120,200 | 0 |
| 19-Sep-2022 | 346.00 | 348.00 | 338.00 | 346.00 | 8,410,400 | 0 |
| 16-Sep-2022 | 366.00 | 380.00 | 340.00 | 344.00 | 58,073,400 | 0 |
| 15-Sep-2022 | 350.00 | 392.00 | 348.00 | 358.00 | 143,983,400 | 0 |
| 14-Sep-2022 | 344.00 | 344.00 | 338.00 | 344.00 | 2,790,700 | 0 |
| 13-Sep-2022 | 354.00 | 356.00 | 338.00 | 346.00 | 6,443,200 | 0 |
| 12-Sep-2022 | 338.00 | 352.00 | 336.00 | 352.00 | 7,639,100 | 0 |
| 09-Sep-2022 | 344.00 | 344.00 | 338.00 | 338.00 | 3,195,100 | 0 |
| 08-Sep-2022 | 348.00 | 352.00 | 342.00 | 344.00 | 5,485,200 | 0 |
| 07-Sep-2022 | 348.00 | 354.00 | 344.00 | 348.00 | 4,406,300 | 0 |
| 06-Sep-2022 | 360.00 | 362.00 | 334.00 | 348.00 | 16,259,600 | 0 |
| 05-Sep-2022 | 358.00 | 362.00 | 358.00 | 358.00 | 3,386,200 | 0 |
| 02-Sep-2022 | 366.00 | 370.00 | 354.00 | 362.00 | 9,714,800 | 0 |
| 01-Sep-2022 | 378.00 | 382.00 | 366.00 | 366.00 | 9,353,300 | 0 |
| 31-Aug-2022 | 392.00 | 392.00 | 374.00 | 376.00 | 13,488,400 | 0 |
| 30-Aug-2022 | 394.00 | 402.00 | 390.00 | 392.00 | 6,649,500 | 0 |
| 29-Aug-2022 | 390.00 | 396.00 | 388.00 | 394.00 | 7,979,200 | 0 |
| 26-Aug-2022 | 400.00 | 404.00 | 390.00 | 398.00 | 10,819,600 | 0 |
| 25-Aug-2022 | 410.00 | 414.00 | 396.00 | 400.00 | 15,460,800 | 0 |
| 24-Aug-2022 | 408.00 | 410.00 | 404.00 | 410.00 | 7,045,400 | 0 |
| 23-Aug-2022 | 406.00 | 412.00 | 402.00 | 408.00 | 4,230,100 | 0 |
| 22-Aug-2022 | 406.00 | 414.00 | 402.00 | 406.00 | 9,391,100 | 0 |
| 19-Aug-2022 | 410.00 | 414.00 | 404.00 | 406.00 | 45,344,400 | 0 |
| 18-Aug-2022 | 418.00 | 426.00 | 404.00 | 404.00 | 54,203,700 | 0 |
| 16-Aug-2022 | 422.00 | 430.00 | 418.00 | 418.00 | 22,019,200 | 0 |
| 15-Aug-2022 | 436.00 | 436.00 | 416.00 | 420.00 | 38,228,300 | 0 |
| 12-Aug-2022 | 440.00 | 444.00 | 432.00 | 436.00 | 24,873,900 | 0 |
| 11-Aug-2022 | 432.00 | 446.00 | 430.00 | 440.00 | 14,602,600 | 0 |