| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 383.08 | 383.08 | 376.92 | 381.54 | 184,990 | 0 |
| 30-Dec-2022 | 378.46 | 383.08 | 378.46 | 381.54 | 178,750 | 0 |
| 29-Dec-2022 | 380.00 | 380.00 | 372.31 | 378.46 | 740,090 | 0 |
| 28-Dec-2022 | 384.62 | 388.46 | 380.00 | 380.00 | 356,070 | 0 |
| 27-Dec-2022 | 388.46 | 400.00 | 384.62 | 384.62 | 357,890 | 0 |
| 26-Dec-2022 | 388.46 | 392.31 | 384.62 | 388.46 | 222,820 | 0 |
| 23-Dec-2022 | 396.15 | 396.15 | 383.08 | 388.46 | 1,021,410 | 0 |
| 22-Dec-2022 | 396.15 | 400.00 | 381.54 | 396.15 | 1,656,070 | 0 |
| 21-Dec-2022 | 403.85 | 403.85 | 388.46 | 396.15 | 452,010 | 0 |
| 20-Dec-2022 | 396.15 | 403.85 | 396.15 | 403.85 | 176,800 | 0 |
| 19-Dec-2022 | 400.00 | 403.85 | 396.15 | 400.00 | 164,970 | 0 |
| 16-Dec-2022 | 419.23 | 419.23 | 396.15 | 400.00 | 165,620 | 0 |
| 15-Dec-2022 | 400.00 | 411.54 | 392.31 | 411.54 | 762,840 | 0 |
| 14-Dec-2022 | 411.54 | 411.54 | 400.00 | 400.00 | 279,760 | 0 |
| 13-Dec-2022 | 415.38 | 419.23 | 407.69 | 407.69 | 282,100 | 0 |
| 12-Dec-2022 | 396.15 | 415.38 | 388.46 | 415.38 | 470,860 | 0 |
| 09-Dec-2022 | 411.54 | 411.54 | 396.15 | 396.15 | 674,570 | 0 |
| 08-Dec-2022 | 419.23 | 419.23 | 392.31 | 411.54 | 3,208,270 | 0 |
| 07-Dec-2022 | 419.23 | 419.23 | 407.69 | 419.23 | 287,950 | 0 |
| 06-Dec-2022 | 415.38 | 423.08 | 400.00 | 419.23 | 626,080 | 0 |
| 05-Dec-2022 | 423.08 | 438.46 | 419.23 | 419.23 | 369,590 | 0 |
| 02-Dec-2022 | 438.46 | 442.31 | 419.23 | 423.08 | 982,150 | 0 |
| 01-Dec-2022 | 442.31 | 457.69 | 434.62 | 438.46 | 788,060 | 0 |
| 30-Nov-2022 | 434.62 | 450.00 | 434.62 | 442.31 | 1,270,880 | 0 |
| 29-Nov-2022 | 450.00 | 453.85 | 434.62 | 434.62 | 657,150 | 0 |
| 28-Nov-2022 | 446.15 | 453.85 | 434.62 | 450.00 | 1,055,990 | 0 |
| 25-Nov-2022 | 446.15 | 453.85 | 434.62 | 442.31 | 964,990 | 0 |
| 24-Nov-2022 | 438.46 | 446.15 | 434.62 | 442.31 | 1,619,410 | 0 |
| 23-Nov-2022 | 434.62 | 442.31 | 430.77 | 442.31 | 1,043,120 | 0 |
| 22-Nov-2022 | 442.31 | 446.15 | 426.92 | 434.62 | 1,086,800 | 0 |
| 21-Nov-2022 | 430.77 | 469.23 | 415.38 | 430.77 | 4,590,560 | 0 |
| 18-Nov-2022 | 411.54 | 450.00 | 411.54 | 430.77 | 3,516,240 | 0 |
| 17-Nov-2022 | 411.54 | 419.23 | 403.85 | 411.54 | 1,415,830 | 0 |
| 16-Nov-2022 | 415.38 | 423.08 | 396.15 | 411.54 | 1,548,300 | 0 |
| 15-Nov-2022 | 423.08 | 430.77 | 419.23 | 419.23 | 1,681,030 | 0 |
| 14-Nov-2022 | 430.77 | 442.31 | 415.38 | 423.08 | 2,503,410 | 0 |
| 11-Nov-2022 | 415.38 | 450.00 | 415.38 | 434.62 | 2,570,100 | 0 |
| 10-Nov-2022 | 423.08 | 430.77 | 415.38 | 415.38 | 827,320 | 0 |
| 09-Nov-2022 | 419.23 | 426.92 | 411.54 | 423.08 | 1,537,640 | 0 |
| 08-Nov-2022 | 426.92 | 430.77 | 415.38 | 419.23 | 1,389,310 | 0 |
| 07-Nov-2022 | 438.46 | 450.00 | 423.08 | 426.92 | 1,852,110 | 0 |
| 04-Nov-2022 | 419.23 | 442.31 | 415.38 | 438.46 | 5,355,480 | 0 |
| 03-Nov-2022 | 430.77 | 430.77 | 403.85 | 415.38 | 2,768,480 | 0 |
| 02-Nov-2022 | 461.54 | 469.23 | 403.85 | 430.77 | 15,103,660 | 0 |
| 01-Nov-2022 | 369.23 | 426.92 | 369.23 | 426.92 | 24,453,390 | 0 |
| 31-Oct-2022 | 340.00 | 344.62 | 336.92 | 341.54 | 644,670 | 0 |
| 28-Oct-2022 | 343.08 | 347.69 | 338.46 | 338.46 | 207,350 | 0 |
| 27-Oct-2022 | 338.46 | 346.15 | 335.38 | 343.08 | 320,060 | 0 |
| 26-Oct-2022 | 336.92 | 343.08 | 329.23 | 335.38 | 540,410 | 0 |
| 25-Oct-2022 | 340.00 | 341.54 | 333.85 | 336.92 | 340,080 | 0 |
| 24-Oct-2022 | 333.85 | 340.00 | 333.85 | 336.92 | 555,880 | 0 |
| 21-Oct-2022 | 329.23 | 335.38 | 329.23 | 330.77 | 488,540 | 0 |
| 20-Oct-2022 | 318.46 | 332.31 | 318.46 | 327.69 | 722,930 | 0 |
| 19-Oct-2022 | 315.38 | 320.00 | 312.31 | 318.46 | 169,520 | 0 |
| 18-Oct-2022 | 313.85 | 318.46 | 310.77 | 315.38 | 330,070 | 0 |
| 17-Oct-2022 | 324.62 | 324.62 | 309.23 | 313.85 | 1,982,240 | 0 |
| 14-Oct-2022 | 333.85 | 338.46 | 310.77 | 324.62 | 2,374,450 | 0 |
| 13-Oct-2022 | 344.62 | 349.23 | 333.85 | 333.85 | 1,518,920 | 0 |
| 12-Oct-2022 | 349.23 | 349.23 | 341.54 | 344.62 | 654,940 | 0 |
| 11-Oct-2022 | 352.31 | 352.31 | 346.15 | 349.23 | 570,310 | 0 |
| 10-Oct-2022 | 356.92 | 356.92 | 347.69 | 352.31 | 411,710 | 0 |
| 07-Oct-2022 | 360.00 | 360.00 | 355.38 | 356.92 | 1,163,500 | 0 |
| 06-Oct-2022 | 364.62 | 366.15 | 352.31 | 358.46 | 1,466,270 | 0 |
| 05-Oct-2022 | 358.46 | 366.15 | 358.46 | 364.62 | 919,620 | 0 |
| 04-Oct-2022 | 352.31 | 361.54 | 350.77 | 356.92 | 1,313,520 | 0 |
| 03-Oct-2022 | 343.08 | 380.00 | 338.46 | 350.77 | 11,261,640 | 0 |
| 30-Sep-2022 | 347.69 | 356.92 | 338.46 | 343.08 | 1,489,670 | 0 |
| 29-Sep-2022 | 349.23 | 360.00 | 346.15 | 346.15 | 974,870 | 0 |
| 28-Sep-2022 | 356.92 | 356.92 | 349.23 | 349.23 | 1,293,240 | 0 |
| 27-Sep-2022 | 360.00 | 360.00 | 355.38 | 356.92 | 707,590 | 0 |
| 26-Sep-2022 | 363.08 | 363.08 | 356.92 | 360.00 | 545,090 | 0 |
| 23-Sep-2022 | 363.08 | 363.08 | 360.00 | 363.08 | 256,230 | 0 |
| 22-Sep-2022 | 364.62 | 364.62 | 353.85 | 361.54 | 538,330 | 0 |
| 21-Sep-2022 | 367.69 | 369.23 | 361.54 | 361.54 | 425,490 | 0 |
| 20-Sep-2022 | 366.15 | 370.77 | 366.15 | 367.69 | 408,850 | 0 |
| 19-Sep-2022 | 375.38 | 376.92 | 363.08 | 366.15 | 1,176,110 | 0 |
| 16-Sep-2022 | 381.54 | 383.08 | 373.85 | 373.85 | 2,285,920 | 0 |
| 15-Sep-2022 | 372.31 | 378.46 | 369.23 | 370.77 | 1,426,880 | 0 |
| 14-Sep-2022 | 372.31 | 372.31 | 369.23 | 369.23 | 787,280 | 0 |
| 13-Sep-2022 | 375.38 | 375.38 | 369.23 | 372.31 | 1,088,490 | 0 |
| 12-Sep-2022 | 363.08 | 384.62 | 363.08 | 373.85 | 2,845,570 | 0 |
| 09-Sep-2022 | 366.15 | 367.69 | 358.46 | 361.54 | 1,979,640 | 0 |
| 08-Sep-2022 | 352.31 | 372.31 | 352.31 | 367.69 | 3,764,020 | 0 |
| 07-Sep-2022 | 360.00 | 361.54 | 352.31 | 352.31 | 2,979,340 | 0 |
| 06-Sep-2022 | 369.23 | 375.38 | 355.38 | 360.00 | 3,398,980 | 0 |
| 05-Sep-2022 | 384.62 | 384.62 | 358.46 | 369.23 | 7,750,730 | 0 |
| 02-Sep-2022 | 396.15 | 396.15 | 383.08 | 384.62 | 3,161,080 | 0 |
| 01-Sep-2022 | 403.85 | 403.85 | 388.46 | 392.31 | 2,073,630 | 0 |
| 31-Aug-2022 | 407.69 | 407.69 | 396.15 | 400.00 | 751,270 | 0 |
| 30-Aug-2022 | 403.85 | 407.69 | 400.00 | 407.69 | 476,190 | 0 |
| 29-Aug-2022 | 407.69 | 411.54 | 400.00 | 403.85 | 628,030 | 0 |
| 26-Aug-2022 | 407.69 | 411.54 | 403.85 | 407.69 | 532,610 | 0 |
| 25-Aug-2022 | 411.54 | 411.54 | 400.00 | 407.69 | 713,050 | 0 |
| 24-Aug-2022 | 403.85 | 411.54 | 403.85 | 407.69 | 589,420 | 0 |
| 23-Aug-2022 | 403.85 | 411.54 | 400.00 | 403.85 | 584,090 | 0 |
| 22-Aug-2022 | 411.54 | 415.38 | 403.85 | 403.85 | 967,980 | 0 |
| 19-Aug-2022 | 411.54 | 419.23 | 411.54 | 411.54 | 368,030 | 0 |
| 18-Aug-2022 | 419.23 | 423.08 | 407.69 | 411.54 | 1,228,110 | 0 |
| 16-Aug-2022 | 419.23 | 423.08 | 415.38 | 419.23 | 195,130 | 0 |
| 15-Aug-2022 | 423.08 | 426.92 | 415.38 | 419.23 | 791,700 | 0 |