| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 175.00 | 181.00 | 175.00 | 181.00 | 1,657,800 | 0 |
| 29-Dec-2022 | 172.00 | 181.00 | 172.00 | 179.00 | 737,400 | 0 |
| 28-Dec-2022 | 172.00 | 180.00 | 172.00 | 177.00 | 976,200 | 0 |
| 27-Dec-2022 | 182.00 | 185.00 | 179.00 | 179.00 | 2,063,500 | 0 |
| 26-Dec-2022 | 172.00 | 185.00 | 172.00 | 182.00 | 4,076,200 | 0 |
| 23-Dec-2022 | 175.00 | 181.00 | 175.00 | 178.00 | 2,835,200 | 0 |
| 22-Dec-2022 | 175.00 | 179.00 | 175.00 | 177.00 | 2,072,500 | 0 |
| 21-Dec-2022 | 172.00 | 183.00 | 172.00 | 176.00 | 3,155,400 | 0 |
| 20-Dec-2022 | 173.00 | 194.00 | 173.00 | 180.00 | 15,356,900 | 0 |
| 19-Dec-2022 | 179.00 | 189.00 | 179.00 | 181.00 | 2,308,700 | 0 |
| 16-Dec-2022 | 180.00 | 189.00 | 180.00 | 188.00 | 893,000 | 0 |
| 15-Dec-2022 | 182.00 | 192.00 | 182.00 | 189.00 | 848,100 | 0 |
| 14-Dec-2022 | 186.00 | 199.00 | 186.00 | 190.00 | 5,224,900 | 0 |
| 13-Dec-2022 | 186.00 | 192.00 | 186.00 | 190.00 | 965,100 | 0 |
| 12-Dec-2022 | 177.00 | 193.00 | 177.00 | 190.00 | 1,460,400 | 0 |
| 09-Dec-2022 | 178.00 | 193.00 | 178.00 | 186.00 | 936,800 | 0 |
| 08-Dec-2022 | 180.00 | 191.00 | 180.00 | 186.00 | 4,256,900 | 0 |
| 07-Dec-2022 | 188.00 | 200.00 | 186.00 | 189.00 | 6,007,200 | 0 |
| 06-Dec-2022 | 222.00 | 222.00 | 200.00 | 200.00 | 7,260,800 | 0 |
| 05-Dec-2022 | 228.00 | 234.00 | 214.00 | 214.00 | 6,322,200 | 0 |
| 02-Dec-2022 | 252.00 | 252.00 | 228.00 | 228.00 | 2,386,900 | 0 |
| 01-Dec-2022 | 228.00 | 244.00 | 228.00 | 236.00 | 5,273,300 | 0 |
| 30-Nov-2022 | 234.00 | 250.00 | 234.00 | 242.00 | 2,182,300 | 0 |
| 29-Nov-2022 | 242.00 | 254.00 | 242.00 | 248.00 | 1,620,900 | 0 |
| 28-Nov-2022 | 254.00 | 254.00 | 244.00 | 250.00 | 4,030,800 | 0 |
| 25-Nov-2022 | 260.00 | 262.00 | 252.00 | 252.00 | 3,238,100 | 0 |
| 24-Nov-2022 | 262.00 | 266.00 | 258.00 | 260.00 | 2,865,200 | 0 |
| 23-Nov-2022 | 254.00 | 272.00 | 254.00 | 262.00 | 8,053,400 | 0 |
| 22-Nov-2022 | 252.00 | 264.00 | 252.00 | 256.00 | 3,719,600 | 0 |
| 21-Nov-2022 | 250.00 | 260.00 | 250.00 | 254.00 | 1,119,500 | 0 |
| 18-Nov-2022 | 246.00 | 264.00 | 246.00 | 256.00 | 2,575,500 | 0 |
| 17-Nov-2022 | 254.00 | 266.00 | 250.00 | 258.00 | 3,506,100 | 0 |
| 16-Nov-2022 | 242.00 | 266.00 | 242.00 | 262.00 | 3,651,500 | 0 |
| 15-Nov-2022 | 252.00 | 274.00 | 252.00 | 256.00 | 6,233,600 | 0 |
| 14-Nov-2022 | 242.00 | 268.00 | 242.00 | 258.00 | 6,023,300 | 0 |
| 11-Nov-2022 | 252.00 | 258.00 | 248.00 | 248.00 | 2,996,000 | 0 |
| 10-Nov-2022 | 254.00 | 260.00 | 248.00 | 252.00 | 3,537,000 | 0 |
| 09-Nov-2022 | 246.00 | 264.00 | 246.00 | 254.00 | 2,525,300 | 0 |
| 08-Nov-2022 | 272.00 | 274.00 | 256.00 | 262.00 | 5,215,900 | 0 |
| 07-Nov-2022 | 260.00 | 290.00 | 260.00 | 268.00 | 15,922,500 | 0 |
| 04-Nov-2022 | 246.00 | 270.00 | 246.00 | 268.00 | 8,854,700 | 0 |
| 03-Nov-2022 | 246.00 | 264.00 | 246.00 | 258.00 | 6,248,500 | 0 |
| 02-Nov-2022 | 250.00 | 270.00 | 250.00 | 260.00 | 3,642,000 | 0 |
| 01-Nov-2022 | 286.00 | 294.00 | 266.00 | 266.00 | 14,788,700 | 0 |
| 31-Oct-2022 | 252.00 | 288.00 | 252.00 | 284.00 | 17,179,700 | 0 |
| 28-Oct-2022 | 278.00 | 284.00 | 260.00 | 266.00 | 10,247,200 | 0 |
| 27-Oct-2022 | 276.00 | 296.00 | 274.00 | 274.00 | 18,990,700 | 0 |
| 26-Oct-2022 | 280.00 | 308.00 | 264.00 | 276.00 | 40,301,300 | 0 |
| 25-Oct-2022 | 300.00 | 302.00 | 278.00 | 278.00 | 16,749,400 | 0 |
| 24-Oct-2022 | 302.00 | 310.00 | 294.00 | 298.00 | 8,773,700 | 0 |
| 21-Oct-2022 | 312.00 | 320.00 | 300.00 | 302.00 | 16,109,000 | 0 |
| 20-Oct-2022 | 296.00 | 316.00 | 294.00 | 310.00 | 24,213,400 | 0 |
| 19-Oct-2022 | 294.00 | 314.00 | 292.00 | 296.00 | 17,854,200 | 0 |
| 18-Oct-2022 | 312.00 | 338.00 | 308.00 | 308.00 | 46,352,900 | 0 |
| 17-Oct-2022 | 336.00 | 346.00 | 330.00 | 330.00 | 2,234,800 | 0 |
| 14-Oct-2022 | 364.00 | 378.00 | 354.00 | 354.00 | 10,614,400 | 0 |
| 13-Oct-2022 | 380.00 | 394.00 | 380.00 | 380.00 | 32,085,100 | 0 |
| 12-Oct-2022 | 438.00 | 444.00 | 408.00 | 408.00 | 28,327,300 | 0 |
| 11-Oct-2022 | 434.00 | 444.00 | 428.00 | 438.00 | 65,016,100 | 0 |
| 10-Oct-2022 | 400.00 | 434.00 | 400.00 | 428.00 | 35,099,800 | 0 |
| 07-Oct-2022 | 436.00 | 444.00 | 414.00 | 424.00 | 92,508,100 | 0 |
| 06-Oct-2022 | 488.00 | 488.00 | 438.00 | 438.00 | 34,703,000 | 0 |
| 05-Oct-2022 | 470.00 | 470.00 | 470.00 | 470.00 | 0 | 0 |
| 04-Oct-2022 | 456.00 | 484.00 | 440.00 | 470.00 | 170,620,100 | 0 |
| 03-Oct-2022 | 402.00 | 446.00 | 392.00 | 438.00 | 148,947,200 | 0 |
| 30-Sep-2022 | 358.00 | 406.00 | 336.00 | 400.00 | 137,932,500 | 0 |
| 29-Sep-2022 | 364.00 | 382.00 | 358.00 | 358.00 | 13,707,400 | 0 |
| 28-Sep-2022 | 412.00 | 436.00 | 384.00 | 384.00 | 101,209,400 | 0 |
| 27-Sep-2022 | 370.00 | 414.00 | 348.00 | 412.00 | 169,187,000 | 0 |
| 26-Sep-2022 | 400.00 | 424.00 | 374.00 | 374.00 | 70,941,200 | 0 |
| 23-Sep-2022 | 444.00 | 452.00 | 402.00 | 402.00 | 48,330,200 | 0 |
| 22-Sep-2022 | 368.00 | 436.00 | 368.00 | 432.00 | 159,742,900 | 0 |
| 21-Sep-2022 | 422.00 | 432.00 | 394.00 | 394.00 | 52,663,300 | 0 |
| 20-Sep-2022 | 350.00 | 428.00 | 348.00 | 422.00 | 302,097,700 | 0 |
| 19-Sep-2022 | 314.00 | 356.00 | 310.00 | 350.00 | 68,987,800 | 0 |
| 16-Sep-2022 | 316.00 | 324.00 | 304.00 | 312.00 | 9,423,500 | 0 |
| 15-Sep-2022 | 340.00 | 350.00 | 304.00 | 312.00 | 33,372,100 | 0 |
| 14-Sep-2022 | 346.00 | 346.00 | 326.00 | 326.00 | 4,054,200 | 0 |
| 13-Sep-2022 | 378.00 | 390.00 | 350.00 | 350.00 | 65,738,900 | 0 |
| 12-Sep-2022 | 360.00 | 386.00 | 358.00 | 376.00 | 116,685,100 | 0 |
| 09-Sep-2022 | 304.00 | 364.00 | 282.00 | 358.00 | 260,041,200 | 0 |
| 08-Sep-2022 | 230.00 | 304.00 | 228.00 | 302.00 | 118,434,300 | 0 |
| 07-Sep-2022 | 262.00 | 262.00 | 244.00 | 244.00 | 7,751,700 | 0 |
| 06-Sep-2022 | 195.00 | 262.00 | 195.00 | 262.00 | 63,618,800 | 0 |
| 05-Sep-2022 | 199.00 | 200.00 | 195.00 | 195.00 | 233,700 | 0 |
| 02-Sep-2022 | 197.00 | 200.00 | 191.00 | 199.00 | 319,200 | 0 |
| 01-Sep-2022 | 199.00 | 200.00 | 195.00 | 197.00 | 171,600 | 0 |
| 31-Aug-2022 | 195.00 | 199.00 | 189.00 | 199.00 | 364,100 | 0 |
| 30-Aug-2022 | 191.00 | 195.00 | 189.00 | 195.00 | 194,600 | 0 |
| 29-Aug-2022 | 194.00 | 198.00 | 191.00 | 191.00 | 95,500 | 0 |
| 26-Aug-2022 | 194.00 | 199.00 | 192.00 | 194.00 | 169,100 | 0 |
| 25-Aug-2022 | 196.00 | 196.00 | 191.00 | 194.00 | 144,700 | 0 |
| 24-Aug-2022 | 189.00 | 200.00 | 185.00 | 195.00 | 143,300 | 0 |
| 23-Aug-2022 | 196.00 | 200.00 | 184.00 | 189.00 | 469,200 | 0 |
| 22-Aug-2022 | 200.00 | 200.00 | 193.00 | 196.00 | 122,700 | 0 |
| 19-Aug-2022 | 199.00 | 200.00 | 197.00 | 200.00 | 53,100 | 0 |
| 18-Aug-2022 | 202.00 | 202.00 | 196.00 | 199.00 | 100,700 | 0 |
| 16-Aug-2022 | 210.00 | 210.00 | 194.00 | 202.00 | 1,046,500 | 0 |
| 15-Aug-2022 | 202.00 | 210.00 | 202.00 | 208.00 | 416,200 | 0 |
| 12-Aug-2022 | 196.00 | 204.00 | 194.00 | 202.00 | 323,300 | 0 |