| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 394.00 | 394.00 | 386.00 | 390.00 | 2,454,500 | 0 |
| 28-Dec-2022 | 394.00 | 398.00 | 390.00 | 394.00 | 1,032,000 | 0 |
| 27-Dec-2022 | 396.00 | 402.00 | 390.00 | 394.00 | 916,700 | 0 |
| 26-Dec-2022 | 400.00 | 402.00 | 390.00 | 396.00 | 1,985,000 | 0 |
| 23-Dec-2022 | 400.00 | 402.00 | 398.00 | 398.00 | 1,907,000 | 0 |
| 22-Dec-2022 | 396.00 | 406.00 | 394.00 | 400.00 | 1,513,400 | 0 |
| 21-Dec-2022 | 410.00 | 410.00 | 394.00 | 396.00 | 3,182,800 | 0 |
| 20-Dec-2022 | 396.00 | 424.00 | 394.00 | 406.00 | 4,081,400 | 0 |
| 19-Dec-2022 | 390.00 | 396.00 | 390.00 | 392.00 | 689,500 | 0 |
| 16-Dec-2022 | 398.00 | 398.00 | 386.00 | 390.00 | 1,526,300 | 0 |
| 15-Dec-2022 | 396.00 | 400.00 | 390.00 | 396.00 | 1,415,800 | 0 |
| 14-Dec-2022 | 402.00 | 404.00 | 394.00 | 396.00 | 1,157,400 | 0 |
| 13-Dec-2022 | 390.00 | 402.00 | 386.00 | 398.00 | 2,885,100 | 0 |
| 12-Dec-2022 | 392.00 | 392.00 | 382.00 | 386.00 | 2,258,900 | 0 |
| 09-Dec-2022 | 394.00 | 396.00 | 390.00 | 392.00 | 1,314,700 | 0 |
| 08-Dec-2022 | 398.00 | 402.00 | 382.00 | 394.00 | 3,289,200 | 0 |
| 07-Dec-2022 | 398.00 | 404.00 | 394.00 | 396.00 | 1,915,000 | 0 |
| 06-Dec-2022 | 408.00 | 408.00 | 396.00 | 398.00 | 3,134,100 | 0 |
| 05-Dec-2022 | 408.00 | 424.00 | 400.00 | 408.00 | 4,316,000 | 0 |
| 02-Dec-2022 | 416.00 | 416.00 | 402.00 | 406.00 | 4,159,000 | 0 |
| 01-Dec-2022 | 418.00 | 422.00 | 414.00 | 414.00 | 3,546,200 | 0 |
| 30-Nov-2022 | 418.00 | 424.00 | 416.00 | 418.00 | 2,213,500 | 0 |
| 29-Nov-2022 | 424.00 | 424.00 | 416.00 | 418.00 | 2,570,100 | 0 |
| 28-Nov-2022 | 428.00 | 430.00 | 422.00 | 424.00 | 2,555,100 | 0 |
| 25-Nov-2022 | 424.00 | 428.00 | 418.00 | 428.00 | 2,614,200 | 0 |
| 24-Nov-2022 | 424.00 | 428.00 | 420.00 | 422.00 | 3,042,500 | 0 |
| 23-Nov-2022 | 426.00 | 430.00 | 420.00 | 422.00 | 3,664,300 | 0 |
| 22-Nov-2022 | 426.00 | 432.00 | 424.00 | 426.00 | 4,119,000 | 0 |
| 21-Nov-2022 | 430.00 | 436.00 | 424.00 | 426.00 | 2,492,100 | 0 |
| 18-Nov-2022 | 434.00 | 438.00 | 428.00 | 428.00 | 3,906,800 | 0 |
| 17-Nov-2022 | 426.00 | 434.00 | 420.00 | 434.00 | 5,049,900 | 0 |
| 16-Nov-2022 | 438.00 | 444.00 | 424.00 | 426.00 | 7,384,700 | 0 |
| 15-Nov-2022 | 452.00 | 456.00 | 434.00 | 438.00 | 11,034,800 | 0 |
| 14-Nov-2022 | 460.00 | 462.00 | 450.00 | 452.00 | 4,186,500 | 0 |
| 11-Nov-2022 | 468.00 | 474.00 | 456.00 | 458.00 | 6,693,700 | 0 |
| 10-Nov-2022 | 458.00 | 468.00 | 454.00 | 466.00 | 8,642,600 | 0 |
| 09-Nov-2022 | 460.00 | 466.00 | 448.00 | 456.00 | 6,727,000 | 0 |
| 08-Nov-2022 | 468.00 | 474.00 | 456.00 | 456.00 | 10,395,300 | 0 |
| 07-Nov-2022 | 464.00 | 515.00 | 464.00 | 468.00 | 34,653,200 | 0 |
| 04-Nov-2022 | 442.00 | 476.00 | 438.00 | 462.00 | 29,266,000 | 0 |
| 03-Nov-2022 | 444.00 | 452.00 | 436.00 | 442.00 | 3,752,600 | 0 |
| 02-Nov-2022 | 452.00 | 458.00 | 442.00 | 444.00 | 8,791,400 | 0 |
| 01-Nov-2022 | 430.00 | 456.00 | 428.00 | 456.00 | 17,024,100 | 0 |
| 31-Oct-2022 | 422.00 | 430.00 | 422.00 | 428.00 | 3,726,900 | 0 |
| 28-Oct-2022 | 430.00 | 432.00 | 418.00 | 418.00 | 2,415,500 | 0 |
| 27-Oct-2022 | 426.00 | 430.00 | 420.00 | 426.00 | 4,303,600 | 0 |
| 26-Oct-2022 | 430.00 | 430.00 | 422.00 | 424.00 | 4,079,300 | 0 |
| 25-Oct-2022 | 406.00 | 430.00 | 400.00 | 430.00 | 7,593,800 | 0 |
| 24-Oct-2022 | 410.00 | 418.00 | 404.00 | 406.00 | 2,299,400 | 0 |
| 21-Oct-2022 | 410.00 | 412.00 | 402.00 | 408.00 | 2,079,900 | 0 |
| 20-Oct-2022 | 416.00 | 418.00 | 408.00 | 410.00 | 4,234,900 | 0 |
| 19-Oct-2022 | 408.00 | 420.00 | 400.00 | 416.00 | 6,180,700 | 0 |
| 18-Oct-2022 | 392.00 | 416.00 | 392.00 | 408.00 | 8,322,700 | 0 |
| 17-Oct-2022 | 394.00 | 394.00 | 376.00 | 390.00 | 7,472,100 | 0 |
| 14-Oct-2022 | 412.00 | 420.00 | 394.00 | 394.00 | 7,161,900 | 0 |
| 13-Oct-2022 | 450.00 | 450.00 | 408.00 | 410.00 | 9,201,300 | 0 |
| 12-Oct-2022 | 466.00 | 472.00 | 434.00 | 434.00 | 25,521,200 | 0 |
| 11-Oct-2022 | 464.00 | 470.00 | 462.00 | 466.00 | 7,876,500 | 0 |
| 10-Oct-2022 | 470.00 | 470.00 | 460.00 | 464.00 | 4,784,300 | 0 |
| 07-Oct-2022 | 474.00 | 476.00 | 466.00 | 470.00 | 4,744,600 | 0 |
| 06-Oct-2022 | 474.00 | 482.00 | 470.00 | 474.00 | 5,777,400 | 0 |
| 05-Oct-2022 | 472.00 | 480.00 | 470.00 | 474.00 | 8,180,900 | 0 |
| 04-Oct-2022 | 466.00 | 476.00 | 464.00 | 470.00 | 6,603,100 | 0 |
| 03-Oct-2022 | 478.00 | 490.00 | 464.00 | 464.00 | 7,279,100 | 0 |
| 30-Sep-2022 | 480.00 | 484.00 | 458.00 | 474.00 | 14,107,600 | 0 |
| 29-Sep-2022 | 500.00 | 510.00 | 476.00 | 480.00 | 28,657,000 | 0 |
| 28-Sep-2022 | 520.00 | 520.00 | 500.00 | 500.00 | 18,087,500 | 0 |
| 27-Sep-2022 | 535.00 | 535.00 | 500.00 | 520.00 | 25,298,400 | 0 |
| 26-Sep-2022 | 555.00 | 575.00 | 520.00 | 530.00 | 63,044,900 | 0 |
| 23-Sep-2022 | 555.00 | 570.00 | 550.00 | 555.00 | 16,455,900 | 0 |
| 22-Sep-2022 | 545.00 | 560.00 | 540.00 | 555.00 | 10,382,900 | 0 |
| 21-Sep-2022 | 585.00 | 585.00 | 550.00 | 555.00 | 25,073,800 | 0 |
| 20-Sep-2022 | 550.00 | 595.00 | 530.00 | 580.00 | 54,987,500 | 0 |
| 19-Sep-2022 | 560.00 | 585.00 | 545.00 | 545.00 | 26,354,100 | 0 |
| 16-Sep-2022 | 540.00 | 575.00 | 530.00 | 560.00 | 32,741,500 | 0 |
| 15-Sep-2022 | 540.00 | 550.00 | 530.00 | 535.00 | 17,586,300 | 0 |
| 14-Sep-2022 | 510.00 | 550.00 | 498.00 | 530.00 | 47,765,000 | 0 |
| 13-Sep-2022 | 498.00 | 515.00 | 496.00 | 510.00 | 14,128,900 | 0 |
| 12-Sep-2022 | 498.00 | 505.00 | 496.00 | 496.00 | 3,399,500 | 0 |
| 09-Sep-2022 | 498.00 | 510.00 | 498.00 | 498.00 | 3,314,300 | 0 |
| 08-Sep-2022 | 494.00 | 505.00 | 490.00 | 498.00 | 9,809,800 | 0 |
| 07-Sep-2022 | 515.00 | 520.00 | 490.00 | 490.00 | 19,185,900 | 0 |
| 06-Sep-2022 | 496.00 | 510.00 | 496.00 | 510.00 | 16,409,100 | 0 |
| 05-Sep-2022 | 492.00 | 498.00 | 486.00 | 494.00 | 5,763,500 | 0 |
| 02-Sep-2022 | 496.00 | 500.00 | 490.00 | 492.00 | 5,000,200 | 0 |
| 01-Sep-2022 | 496.00 | 510.00 | 496.00 | 496.00 | 14,003,900 | 0 |
| 31-Aug-2022 | 490.00 | 500.00 | 488.00 | 496.00 | 18,233,400 | 0 |
| 30-Aug-2022 | 484.00 | 490.00 | 482.00 | 488.00 | 3,755,100 | 0 |
| 29-Aug-2022 | 480.00 | 486.00 | 480.00 | 484.00 | 3,429,300 | 0 |
| 26-Aug-2022 | 490.00 | 494.00 | 488.00 | 488.00 | 4,316,600 | 0 |
| 25-Aug-2022 | 490.00 | 494.00 | 488.00 | 488.00 | 4,343,400 | 0 |
| 24-Aug-2022 | 480.00 | 496.00 | 480.00 | 488.00 | 13,116,700 | 0 |
| 23-Aug-2022 | 480.00 | 486.00 | 476.00 | 480.00 | 4,112,300 | 0 |
| 22-Aug-2022 | 492.00 | 494.00 | 478.00 | 480.00 | 5,223,200 | 0 |
| 19-Aug-2022 | 494.00 | 498.00 | 488.00 | 492.00 | 5,189,900 | 0 |
| 18-Aug-2022 | 486.00 | 498.00 | 472.00 | 494.00 | 15,267,100 | 0 |
| 16-Aug-2022 | 494.00 | 494.00 | 484.00 | 486.00 | 4,263,000 | 0 |
| 15-Aug-2022 | 498.00 | 498.00 | 492.00 | 492.00 | 3,005,700 | 0 |
| 12-Aug-2022 | 492.00 | 500.00 | 484.00 | 496.00 | 13,925,500 | 0 |
| 11-Aug-2022 | 482.00 | 492.00 | 480.00 | 488.00 | 4,951,600 | 0 |