| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 151.00 | 153.00 | 151.00 | 151.00 | 1,383,300 | 0 |
| 30-Dec-2022 | 152.00 | 159.00 | 150.00 | 151.00 | 8,593,500 | 0 |
| 29-Dec-2022 | 151.00 | 153.00 | 150.00 | 152.00 | 1,335,100 | 0 |
| 28-Dec-2022 | 151.00 | 153.00 | 150.00 | 151.00 | 2,025,100 | 0 |
| 27-Dec-2022 | 153.00 | 158.00 | 150.00 | 151.00 | 8,246,900 | 0 |
| 26-Dec-2022 | 154.00 | 156.00 | 151.00 | 151.00 | 3,694,800 | 0 |
| 23-Dec-2022 | 155.00 | 161.00 | 154.00 | 154.00 | 8,369,700 | 0 |
| 22-Dec-2022 | 152.00 | 155.00 | 152.00 | 155.00 | 2,896,600 | 0 |
| 21-Dec-2022 | 154.00 | 157.00 | 150.00 | 151.00 | 3,810,100 | 0 |
| 20-Dec-2022 | 160.00 | 167.00 | 150.00 | 153.00 | 14,334,600 | 0 |
| 19-Dec-2022 | 163.00 | 166.00 | 160.00 | 160.00 | 9,025,100 | 0 |
| 16-Dec-2022 | 162.00 | 165.00 | 158.00 | 162.00 | 6,442,000 | 0 |
| 15-Dec-2022 | 163.00 | 172.00 | 160.00 | 161.00 | 18,779,700 | 0 |
| 14-Dec-2022 | 166.00 | 168.00 | 158.00 | 163.00 | 14,941,800 | 0 |
| 13-Dec-2022 | 152.00 | 174.00 | 152.00 | 166.00 | 57,324,100 | 0 |
| 12-Dec-2022 | 152.00 | 153.00 | 149.00 | 152.00 | 1,373,600 | 0 |
| 09-Dec-2022 | 151.00 | 154.00 | 148.00 | 149.00 | 4,295,300 | 0 |
| 08-Dec-2022 | 155.00 | 158.00 | 146.00 | 152.00 | 7,664,300 | 0 |
| 07-Dec-2022 | 163.00 | 163.00 | 155.00 | 155.00 | 8,086,600 | 0 |
| 06-Dec-2022 | 175.00 | 175.00 | 163.00 | 163.00 | 18,106,700 | 0 |
| 05-Dec-2022 | 179.00 | 179.00 | 175.00 | 175.00 | 6,450,700 | 0 |
| 02-Dec-2022 | 177.00 | 182.00 | 177.00 | 178.00 | 7,505,400 | 0 |
| 01-Dec-2022 | 178.00 | 180.00 | 177.00 | 179.00 | 4,246,300 | 0 |
| 30-Nov-2022 | 185.00 | 185.00 | 176.00 | 177.00 | 11,230,700 | 0 |
| 29-Nov-2022 | 181.00 | 185.00 | 177.00 | 181.00 | 8,991,000 | 0 |
| 28-Nov-2022 | 188.00 | 190.00 | 181.00 | 182.00 | 11,227,400 | 0 |
| 25-Nov-2022 | 190.00 | 192.00 | 186.00 | 187.00 | 9,932,400 | 0 |
| 24-Nov-2022 | 187.00 | 195.00 | 186.00 | 188.00 | 37,816,000 | 0 |
| 23-Nov-2022 | 192.00 | 193.00 | 186.00 | 187.00 | 6,986,100 | 0 |
| 22-Nov-2022 | 192.00 | 196.00 | 190.00 | 190.00 | 9,055,300 | 0 |
| 21-Nov-2022 | 192.00 | 202.00 | 189.00 | 191.00 | 35,882,100 | 0 |
| 18-Nov-2022 | 196.00 | 197.00 | 188.00 | 192.00 | 22,104,300 | 0 |
| 17-Nov-2022 | 192.00 | 204.00 | 188.00 | 194.00 | 82,832,200 | 0 |
| 16-Nov-2022 | 184.00 | 195.00 | 183.00 | 192.00 | 55,351,200 | 0 |
| 15-Nov-2022 | 187.00 | 187.00 | 181.00 | 184.00 | 9,851,600 | 0 |
| 14-Nov-2022 | 179.00 | 187.00 | 178.00 | 186.00 | 30,272,900 | 0 |
| 11-Nov-2022 | 178.00 | 181.00 | 178.00 | 179.00 | 4,267,600 | 0 |
| 10-Nov-2022 | 181.00 | 181.00 | 177.00 | 177.00 | 5,458,400 | 0 |
| 09-Nov-2022 | 179.00 | 182.00 | 175.00 | 180.00 | 15,027,400 | 0 |
| 08-Nov-2022 | 184.00 | 185.00 | 177.00 | 179.00 | 18,534,700 | 0 |
| 07-Nov-2022 | 184.00 | 189.00 | 181.00 | 183.00 | 36,961,800 | 0 |
| 04-Nov-2022 | 186.00 | 186.00 | 181.00 | 183.00 | 11,412,300 | 0 |
| 03-Nov-2022 | 190.00 | 191.00 | 184.00 | 184.00 | 14,298,600 | 0 |
| 02-Nov-2022 | 185.00 | 191.00 | 182.00 | 189.00 | 20,943,200 | 0 |
| 01-Nov-2022 | 188.00 | 192.00 | 184.00 | 184.00 | 15,568,300 | 0 |
| 31-Oct-2022 | 189.00 | 192.00 | 185.00 | 187.00 | 7,981,600 | 0 |
| 28-Oct-2022 | 194.00 | 195.00 | 187.00 | 188.00 | 12,230,800 | 0 |
| 27-Oct-2022 | 189.00 | 197.00 | 187.00 | 193.00 | 14,539,500 | 0 |
| 26-Oct-2022 | 188.00 | 192.00 | 187.00 | 187.00 | 8,295,400 | 0 |
| 25-Oct-2022 | 187.00 | 193.00 | 183.00 | 188.00 | 14,209,100 | 0 |
| 24-Oct-2022 | 196.00 | 198.00 | 185.00 | 186.00 | 17,169,300 | 0 |
| 21-Oct-2022 | 202.00 | 206.00 | 195.00 | 196.00 | 15,446,300 | 0 |
| 20-Oct-2022 | 190.00 | 214.00 | 190.00 | 202.00 | 60,167,400 | 0 |
| 19-Oct-2022 | 190.00 | 193.00 | 186.00 | 190.00 | 8,664,000 | 0 |
| 18-Oct-2022 | 195.00 | 197.00 | 182.00 | 188.00 | 16,602,900 | 0 |
| 17-Oct-2022 | 185.00 | 198.00 | 182.00 | 194.00 | 26,715,600 | 0 |
| 14-Oct-2022 | 178.00 | 199.00 | 178.00 | 185.00 | 30,806,900 | 0 |
| 13-Oct-2022 | 187.00 | 193.00 | 176.00 | 177.00 | 13,185,400 | 0 |
| 12-Oct-2022 | 192.00 | 204.00 | 187.00 | 187.00 | 18,063,200 | 0 |
| 11-Oct-2022 | 210.00 | 214.00 | 196.00 | 196.00 | 18,805,000 | 0 |
| 10-Oct-2022 | 210.00 | 218.00 | 208.00 | 210.00 | 5,517,200 | 0 |
| 07-Oct-2022 | 222.00 | 224.00 | 206.00 | 218.00 | 24,395,900 | 0 |
| 06-Oct-2022 | 222.00 | 226.00 | 220.00 | 220.00 | 6,259,600 | 0 |
| 05-Oct-2022 | 222.00 | 230.00 | 222.00 | 222.00 | 12,737,000 | 0 |
| 04-Oct-2022 | 224.00 | 232.00 | 222.00 | 222.00 | 16,107,000 | 0 |
| 03-Oct-2022 | 214.00 | 224.00 | 210.00 | 222.00 | 9,816,300 | 0 |
| 30-Sep-2022 | 222.00 | 224.00 | 208.00 | 214.00 | 20,673,400 | 0 |
| 29-Sep-2022 | 236.00 | 236.00 | 220.00 | 222.00 | 19,683,800 | 0 |
| 28-Sep-2022 | 228.00 | 236.00 | 222.00 | 232.00 | 28,272,100 | 0 |
| 27-Sep-2022 | 226.00 | 232.00 | 216.00 | 226.00 | 19,468,100 | 0 |
| 26-Sep-2022 | 232.00 | 250.00 | 220.00 | 224.00 | 105,194,100 | 0 |
| 23-Sep-2022 | 212.00 | 234.00 | 212.00 | 232.00 | 68,315,100 | 0 |
| 22-Sep-2022 | 212.00 | 218.00 | 210.00 | 212.00 | 20,588,100 | 0 |
| 21-Sep-2022 | 200.00 | 218.00 | 193.00 | 212.00 | 49,620,000 | 0 |
| 20-Sep-2022 | 210.00 | 212.00 | 200.00 | 200.00 | 22,330,600 | 0 |
| 19-Sep-2022 | 202.00 | 214.00 | 202.00 | 210.00 | 24,493,600 | 0 |
| 16-Sep-2022 | 210.00 | 210.00 | 200.00 | 204.00 | 25,779,000 | 0 |
| 15-Sep-2022 | 222.00 | 224.00 | 210.00 | 212.00 | 31,878,200 | 0 |
| 14-Sep-2022 | 222.00 | 226.00 | 220.00 | 222.00 | 7,627,600 | 0 |
| 13-Sep-2022 | 226.00 | 228.00 | 220.00 | 226.00 | 11,562,300 | 0 |
| 12-Sep-2022 | 230.00 | 236.00 | 224.00 | 224.00 | 11,069,200 | 0 |
| 09-Sep-2022 | 238.00 | 244.00 | 228.00 | 230.00 | 19,574,100 | 0 |
| 08-Sep-2022 | 230.00 | 250.00 | 230.00 | 238.00 | 59,911,700 | 0 |
| 07-Sep-2022 | 232.00 | 246.00 | 228.00 | 230.00 | 40,607,200 | 0 |
| 06-Sep-2022 | 224.00 | 234.00 | 224.00 | 230.00 | 20,426,600 | 0 |
| 05-Sep-2022 | 238.00 | 238.00 | 226.00 | 226.00 | 35,271,300 | 0 |
| 02-Sep-2022 | 244.00 | 248.00 | 236.00 | 238.00 | 13,569,500 | 0 |
| 01-Sep-2022 | 248.00 | 252.00 | 242.00 | 242.00 | 15,435,800 | 0 |
| 31-Aug-2022 | 254.00 | 254.00 | 242.00 | 248.00 | 21,216,900 | 0 |
| 30-Aug-2022 | 250.00 | 262.00 | 250.00 | 254.00 | 24,652,900 | 0 |
| 29-Aug-2022 | 256.00 | 258.00 | 246.00 | 250.00 | 39,368,100 | 0 |
| 26-Aug-2022 | 262.00 | 266.00 | 250.00 | 260.00 | 43,319,900 | 0 |
| 25-Aug-2022 | 272.00 | 274.00 | 254.00 | 260.00 | 53,668,700 | 0 |
| 24-Aug-2022 | 268.00 | 278.00 | 268.00 | 270.00 | 22,523,500 | 0 |
| 23-Aug-2022 | 252.00 | 278.00 | 252.00 | 268.00 | 42,208,300 | 0 |
| 22-Aug-2022 | 292.00 | 292.00 | 270.00 | 270.00 | 103,854,500 | 0 |
| 19-Aug-2022 | 282.00 | 298.00 | 274.00 | 290.00 | 175,609,600 | 0 |
| 18-Aug-2022 | 278.00 | 288.00 | 276.00 | 280.00 | 29,240,900 | 0 |
| 16-Aug-2022 | 290.00 | 292.00 | 276.00 | 278.00 | 76,746,800 | 0 |
| 15-Aug-2022 | 280.00 | 300.00 | 278.00 | 288.00 | 176,459,800 | 0 |