| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 388.00 | 389.00 | 382.00 | 386.00 | 11,388,500 | 0 |
| 29-Dec-2022 | 390.00 | 394.00 | 385.00 | 387.00 | 9,211,000 | 0 |
| 28-Dec-2022 | 395.00 | 397.00 | 390.00 | 390.00 | 9,930,000 | 0 |
| 27-Dec-2022 | 397.00 | 399.00 | 392.00 | 394.00 | 8,850,500 | 0 |
| 26-Dec-2022 | 402.00 | 406.00 | 396.00 | 397.00 | 13,343,000 | 0 |
| 23-Dec-2022 | 410.00 | 414.00 | 402.00 | 402.00 | 10,498,000 | 0 |
| 22-Dec-2022 | 397.00 | 420.00 | 396.00 | 410.00 | 29,521,500 | 0 |
| 21-Dec-2022 | 391.00 | 398.00 | 391.00 | 396.00 | 9,219,000 | 0 |
| 20-Dec-2022 | 397.00 | 398.00 | 391.00 | 391.00 | 7,900,500 | 0 |
| 19-Dec-2022 | 396.00 | 402.00 | 394.00 | 396.00 | 6,340,500 | 0 |
| 16-Dec-2022 | 395.00 | 400.00 | 392.00 | 395.00 | 9,414,000 | 0 |
| 15-Dec-2022 | 397.00 | 402.00 | 393.00 | 395.00 | 9,762,000 | 0 |
| 14-Dec-2022 | 395.00 | 406.00 | 393.00 | 397.00 | 15,761,500 | 0 |
| 13-Dec-2022 | 404.00 | 410.00 | 391.00 | 394.00 | 28,225,000 | 0 |
| 12-Dec-2022 | 382.00 | 410.00 | 369.00 | 402.00 | 46,573,500 | 0 |
| 09-Dec-2022 | 410.00 | 410.00 | 380.00 | 382.00 | 92,160,000 | 0 |
| 08-Dec-2022 | 436.00 | 442.00 | 406.00 | 408.00 | 72,285,000 | 0 |
| 07-Dec-2022 | 446.00 | 448.00 | 422.00 | 436.00 | 34,298,500 | 0 |
| 06-Dec-2022 | 454.00 | 454.00 | 444.00 | 446.00 | 14,557,500 | 0 |
| 05-Dec-2022 | 448.00 | 456.00 | 448.00 | 450.00 | 11,149,500 | 0 |
| 02-Dec-2022 | 448.00 | 456.00 | 446.00 | 448.00 | 13,694,500 | 0 |
| 01-Dec-2022 | 454.00 | 458.00 | 448.00 | 448.00 | 22,492,000 | 0 |
| 30-Nov-2022 | 458.00 | 462.00 | 452.00 | 454.00 | 12,917,000 | 0 |
| 29-Nov-2022 | 462.00 | 466.00 | 452.00 | 458.00 | 18,708,000 | 0 |
| 28-Nov-2022 | 466.00 | 470.00 | 462.00 | 462.00 | 20,224,500 | 0 |
| 25-Nov-2022 | 470.00 | 472.00 | 464.00 | 466.00 | 11,230,000 | 0 |
| 24-Nov-2022 | 472.00 | 474.00 | 464.00 | 466.00 | 15,635,500 | 0 |
| 23-Nov-2022 | 464.00 | 476.00 | 464.00 | 470.00 | 12,578,000 | 0 |
| 22-Nov-2022 | 466.00 | 468.00 | 462.00 | 464.00 | 13,171,500 | 0 |
| 21-Nov-2022 | 464.00 | 468.00 | 462.00 | 466.00 | 10,940,500 | 0 |
| 18-Nov-2022 | 474.00 | 476.00 | 464.00 | 464.00 | 15,906,500 | 0 |
| 17-Nov-2022 | 470.00 | 472.00 | 464.00 | 472.00 | 11,707,500 | 0 |
| 16-Nov-2022 | 478.00 | 482.00 | 466.00 | 470.00 | 22,480,000 | 0 |
| 15-Nov-2022 | 470.00 | 478.00 | 466.00 | 476.00 | 20,664,000 | 0 |
| 14-Nov-2022 | 466.00 | 476.00 | 462.00 | 468.00 | 29,195,500 | 0 |
| 11-Nov-2022 | 472.00 | 480.00 | 460.00 | 464.00 | 54,254,000 | 0 |
| 10-Nov-2022 | 492.00 | 492.00 | 468.00 | 472.00 | 48,648,000 | 0 |
| 09-Nov-2022 | 508.00 | 514.00 | 484.00 | 492.00 | 46,673,000 | 0 |
| 08-Nov-2022 | 524.00 | 526.00 | 500.00 | 506.00 | 40,462,000 | 0 |
| 07-Nov-2022 | 504.00 | 524.00 | 494.00 | 520.00 | 75,451,500 | 0 |
| 04-Nov-2022 | 500.00 | 514.00 | 488.00 | 498.00 | 70,108,000 | 0 |
| 03-Nov-2022 | 464.00 | 500.00 | 460.00 | 494.00 | 67,615,000 | 0 |
| 02-Nov-2022 | 482.00 | 484.00 | 458.00 | 462.00 | 47,327,500 | 0 |
| 01-Nov-2022 | 492.00 | 506.00 | 478.00 | 480.00 | 83,208,500 | 0 |
| 31-Oct-2022 | 476.00 | 482.00 | 466.00 | 474.00 | 29,658,500 | 0 |
| 28-Oct-2022 | 466.00 | 480.00 | 460.00 | 474.00 | 24,931,000 | 0 |
| 27-Oct-2022 | 462.00 | 470.00 | 456.00 | 466.00 | 24,514,000 | 0 |
| 26-Oct-2022 | 462.00 | 462.00 | 450.00 | 456.00 | 12,793,500 | 0 |
| 25-Oct-2022 | 458.00 | 464.00 | 454.00 | 454.00 | 13,197,000 | 0 |
| 24-Oct-2022 | 464.00 | 470.00 | 454.00 | 456.00 | 14,590,500 | 0 |
| 21-Oct-2022 | 460.00 | 474.00 | 460.00 | 460.00 | 18,854,500 | 0 |
| 20-Oct-2022 | 462.00 | 466.00 | 454.00 | 460.00 | 15,679,500 | 0 |
| 19-Oct-2022 | 448.00 | 466.00 | 448.00 | 460.00 | 18,826,000 | 0 |
| 18-Oct-2022 | 470.00 | 470.00 | 438.00 | 448.00 | 19,184,500 | 0 |
| 17-Oct-2022 | 470.00 | 470.00 | 442.00 | 460.00 | 28,007,000 | 0 |
| 14-Oct-2022 | 480.00 | 486.00 | 466.00 | 470.00 | 11,977,000 | 0 |
| 13-Oct-2022 | 462.00 | 484.00 | 452.00 | 478.00 | 23,982,000 | 0 |
| 12-Oct-2022 | 478.00 | 490.00 | 450.00 | 462.00 | 26,697,000 | 0 |
| 11-Oct-2022 | 492.00 | 506.00 | 478.00 | 478.00 | 22,766,000 | 0 |
| 10-Oct-2022 | 500.00 | 500.00 | 480.00 | 490.00 | 23,414,500 | 0 |
| 07-Oct-2022 | 500.00 | 506.00 | 496.00 | 500.00 | 27,255,000 | 0 |
| 06-Oct-2022 | 492.00 | 508.00 | 490.00 | 500.00 | 40,510,500 | 0 |
| 05-Oct-2022 | 476.00 | 508.00 | 476.00 | 490.00 | 62,114,000 | 0 |
| 04-Oct-2022 | 470.00 | 486.00 | 464.00 | 476.00 | 35,723,000 | 0 |
| 03-Oct-2022 | 456.00 | 474.00 | 444.00 | 468.00 | 36,642,000 | 0 |
| 30-Sep-2022 | 446.00 | 456.00 | 420.00 | 448.00 | 65,204,500 | 0 |
| 29-Sep-2022 | 458.00 | 462.00 | 442.00 | 446.00 | 30,530,000 | 0 |
| 28-Sep-2022 | 474.00 | 474.00 | 452.00 | 452.00 | 57,517,500 | 0 |
| 27-Sep-2022 | 478.00 | 478.00 | 470.00 | 474.00 | 25,365,000 | 0 |
| 26-Sep-2022 | 488.00 | 488.00 | 474.00 | 478.00 | 34,352,500 | 0 |
| 23-Sep-2022 | 492.00 | 502.00 | 486.00 | 488.00 | 28,086,500 | 0 |
| 22-Sep-2022 | 488.00 | 494.00 | 482.00 | 490.00 | 18,555,500 | 0 |
| 21-Sep-2022 | 488.00 | 496.00 | 478.00 | 488.00 | 21,974,500 | 0 |
| 20-Sep-2022 | 496.00 | 500.00 | 484.00 | 488.00 | 24,364,000 | 0 |
| 19-Sep-2022 | 516.00 | 522.00 | 492.00 | 496.00 | 44,384,000 | 0 |
| 16-Sep-2022 | 514.00 | 520.00 | 502.00 | 516.00 | 40,522,500 | 0 |
| 15-Sep-2022 | 532.00 | 534.00 | 514.00 | 514.00 | 53,255,000 | 0 |
| 14-Sep-2022 | 530.00 | 538.00 | 512.00 | 530.00 | 74,782,000 | 0 |
| 13-Sep-2022 | 502.00 | 538.00 | 502.00 | 530.00 | 128,334,000 | 0 |
| 12-Sep-2022 | 488.00 | 500.00 | 486.00 | 500.00 | 44,624,000 | 0 |
| 09-Sep-2022 | 490.00 | 496.00 | 484.00 | 488.00 | 20,861,000 | 0 |
| 08-Sep-2022 | 494.00 | 498.00 | 484.00 | 490.00 | 25,101,500 | 0 |
| 07-Sep-2022 | 496.00 | 504.00 | 486.00 | 492.00 | 27,231,000 | 0 |
| 06-Sep-2022 | 490.00 | 504.00 | 470.00 | 494.00 | 71,158,500 | 0 |
| 05-Sep-2022 | 480.00 | 500.00 | 480.00 | 490.00 | 38,526,500 | 0 |
| 02-Sep-2022 | 504.00 | 514.00 | 500.00 | 500.00 | 21,874,500 | 0 |
| 01-Sep-2022 | 518.00 | 518.00 | 502.00 | 504.00 | 25,207,500 | 0 |
| 31-Aug-2022 | 524.00 | 528.00 | 510.00 | 516.00 | 37,885,000 | 0 |
| 30-Aug-2022 | 500.00 | 528.00 | 496.00 | 524.00 | 74,317,500 | 0 |
| 29-Aug-2022 | 484.00 | 500.00 | 468.00 | 494.00 | 49,881,000 | 0 |
| 26-Aug-2022 | 498.00 | 500.00 | 482.00 | 484.00 | 49,129,000 | 0 |
| 25-Aug-2022 | 510.00 | 510.00 | 492.00 | 498.00 | 24,447,500 | 0 |
| 24-Aug-2022 | 498.00 | 516.00 | 498.00 | 504.00 | 35,995,000 | 0 |
| 23-Aug-2022 | 506.00 | 508.00 | 494.00 | 498.00 | 41,756,500 | 0 |
| 22-Aug-2022 | 530.00 | 532.00 | 492.00 | 506.00 | 54,238,000 | 0 |
| 19-Aug-2022 | 532.00 | 536.00 | 522.00 | 528.00 | 25,931,500 | 0 |
| 18-Aug-2022 | 524.00 | 538.00 | 518.00 | 530.00 | 54,600,000 | 0 |
| 16-Aug-2022 | 520.00 | 524.00 | 510.00 | 522.00 | 41,813,500 | 0 |
| 15-Aug-2022 | 538.00 | 546.00 | 520.00 | 520.00 | 50,326,000 | 0 |
| 12-Aug-2022 | 540.00 | 544.00 | 524.00 | 538.00 | 41,107,000 | 0 |