| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 162.00 | 171.00 | 159.00 | 159.00 | 2,801,500 | 0 |
| 29-Dec-2022 | 155.00 | 165.00 | 155.00 | 162.00 | 2,919,300 | 0 |
| 28-Dec-2022 | 149.00 | 180.00 | 149.00 | 162.00 | 16,956,100 | 0 |
| 27-Dec-2022 | 148.00 | 157.00 | 144.00 | 157.00 | 3,164,700 | 0 |
| 26-Dec-2022 | 159.00 | 164.00 | 148.00 | 150.00 | 4,617,400 | 0 |
| 23-Dec-2022 | 156.00 | 163.00 | 155.00 | 159.00 | 1,421,000 | 0 |
| 22-Dec-2022 | 164.00 | 166.00 | 157.00 | 161.00 | 2,412,400 | 0 |
| 21-Dec-2022 | 152.00 | 164.00 | 149.00 | 159.00 | 5,390,100 | 0 |
| 20-Dec-2022 | 166.00 | 168.00 | 155.00 | 155.00 | 6,043,800 | 0 |
| 19-Dec-2022 | 167.00 | 170.00 | 164.00 | 166.00 | 1,261,600 | 0 |
| 16-Dec-2022 | 170.00 | 172.00 | 167.00 | 167.00 | 1,112,600 | 0 |
| 15-Dec-2022 | 173.00 | 173.00 | 164.00 | 168.00 | 2,830,800 | 0 |
| 14-Dec-2022 | 174.00 | 178.00 | 166.00 | 166.00 | 3,419,600 | 0 |
| 13-Dec-2022 | 182.00 | 182.00 | 171.00 | 174.00 | 8,468,800 | 0 |
| 12-Dec-2022 | 174.00 | 174.00 | 161.00 | 172.00 | 5,739,500 | 0 |
| 09-Dec-2022 | 172.00 | 173.00 | 166.00 | 167.00 | 4,148,300 | 0 |
| 08-Dec-2022 | 167.00 | 185.00 | 167.00 | 172.00 | 5,687,600 | 0 |
| 07-Dec-2022 | 180.00 | 197.00 | 177.00 | 177.00 | 14,650,600 | 0 |
| 06-Dec-2022 | 195.00 | 206.00 | 190.00 | 190.00 | 13,252,900 | 0 |
| 05-Dec-2022 | 212.00 | 216.00 | 199.00 | 204.00 | 21,242,600 | 0 |
| 02-Dec-2022 | 204.00 | 224.00 | 198.00 | 210.00 | 48,679,100 | 0 |
| 01-Dec-2022 | 196.00 | 214.00 | 187.00 | 200.00 | 36,912,800 | 0 |
| 30-Nov-2022 | 228.00 | 228.00 | 196.00 | 196.00 | 42,804,500 | 0 |
| 29-Nov-2022 | 200.00 | 220.00 | 180.00 | 210.00 | 222,321,400 | 0 |
| 28-Nov-2022 | 157.00 | 163.00 | 155.00 | 163.00 | 27,550,300 | 0 |
| 25-Nov-2022 | 144.00 | 150.00 | 138.00 | 149.00 | 4,374,700 | 0 |
| 24-Nov-2022 | 150.00 | 151.00 | 143.00 | 143.00 | 1,906,800 | 0 |
| 23-Nov-2022 | 150.00 | 153.00 | 145.00 | 150.00 | 3,760,200 | 0 |
| 22-Nov-2022 | 144.00 | 151.00 | 144.00 | 148.00 | 2,954,300 | 0 |
| 21-Nov-2022 | 141.00 | 146.00 | 137.00 | 143.00 | 2,860,300 | 0 |
| 18-Nov-2022 | 140.00 | 141.00 | 134.00 | 141.00 | 2,706,800 | 0 |
| 17-Nov-2022 | 143.00 | 146.00 | 138.00 | 139.00 | 1,240,700 | 0 |
| 16-Nov-2022 | 138.00 | 145.00 | 136.00 | 143.00 | 3,800,900 | 0 |
| 15-Nov-2022 | 137.00 | 140.00 | 135.00 | 139.00 | 2,754,500 | 0 |
| 14-Nov-2022 | 138.00 | 140.00 | 133.00 | 137.00 | 4,202,500 | 0 |
| 11-Nov-2022 | 136.00 | 141.00 | 135.00 | 138.00 | 3,828,600 | 0 |
| 10-Nov-2022 | 137.00 | 141.00 | 131.00 | 137.00 | 5,111,200 | 0 |
| 09-Nov-2022 | 123.00 | 137.00 | 123.00 | 137.00 | 5,967,500 | 0 |
| 08-Nov-2022 | 128.00 | 132.00 | 124.00 | 127.00 | 1,543,700 | 0 |
| 07-Nov-2022 | 124.00 | 133.00 | 122.00 | 130.00 | 4,765,100 | 0 |
| 04-Nov-2022 | 117.00 | 133.00 | 115.00 | 130.00 | 17,064,100 | 0 |
| 03-Nov-2022 | 131.00 | 132.00 | 122.00 | 123.00 | 14,431,000 | 0 |
| 02-Nov-2022 | 140.00 | 146.00 | 131.00 | 131.00 | 15,708,100 | 0 |
| 01-Nov-2022 | 148.00 | 150.00 | 140.00 | 140.00 | 3,285,100 | 0 |
| 31-Oct-2022 | 150.00 | 152.00 | 145.00 | 148.00 | 1,994,800 | 0 |
| 28-Oct-2022 | 154.00 | 154.00 | 149.00 | 151.00 | 1,676,500 | 0 |
| 27-Oct-2022 | 153.00 | 154.00 | 149.00 | 152.00 | 5,141,300 | 0 |
| 26-Oct-2022 | 157.00 | 161.00 | 147.00 | 153.00 | 7,777,100 | 0 |
| 25-Oct-2022 | 150.00 | 156.00 | 148.00 | 155.00 | 5,261,800 | 0 |
| 24-Oct-2022 | 150.00 | 153.00 | 143.00 | 150.00 | 8,651,100 | 0 |
| 21-Oct-2022 | 145.00 | 153.00 | 143.00 | 148.00 | 3,443,500 | 0 |
| 20-Oct-2022 | 143.00 | 149.00 | 140.00 | 145.00 | 1,855,900 | 0 |
| 19-Oct-2022 | 143.00 | 153.00 | 142.00 | 143.00 | 2,999,800 | 0 |
| 18-Oct-2022 | 148.00 | 155.00 | 143.00 | 143.00 | 3,085,200 | 0 |
| 17-Oct-2022 | 154.00 | 159.00 | 148.00 | 149.00 | 2,297,000 | 0 |
| 14-Oct-2022 | 152.00 | 156.00 | 151.00 | 154.00 | 5,254,300 | 0 |
| 13-Oct-2022 | 147.00 | 159.00 | 146.00 | 152.00 | 8,625,900 | 0 |
| 12-Oct-2022 | 163.00 | 163.00 | 147.00 | 147.00 | 12,372,100 | 0 |
| 11-Oct-2022 | 167.00 | 169.00 | 156.00 | 157.00 | 4,069,400 | 0 |
| 10-Oct-2022 | 171.00 | 177.00 | 161.00 | 167.00 | 5,118,900 | 0 |
| 07-Oct-2022 | 175.00 | 177.00 | 168.00 | 171.00 | 5,037,200 | 0 |
| 06-Oct-2022 | 167.00 | 178.00 | 167.00 | 174.00 | 8,326,200 | 0 |
| 05-Oct-2022 | 176.00 | 180.00 | 166.00 | 167.00 | 8,905,800 | 0 |
| 04-Oct-2022 | 173.00 | 181.00 | 164.00 | 175.00 | 31,049,900 | 0 |
| 03-Oct-2022 | 154.00 | 170.00 | 152.00 | 170.00 | 21,957,500 | 0 |
| 30-Sep-2022 | 149.00 | 156.00 | 139.00 | 155.00 | 7,451,900 | 0 |
| 29-Sep-2022 | 144.00 | 160.00 | 140.00 | 149.00 | 12,378,600 | 0 |
| 28-Sep-2022 | 154.00 | 154.00 | 146.00 | 147.00 | 7,054,200 | 0 |
| 27-Sep-2022 | 167.00 | 167.00 | 156.00 | 156.00 | 8,109,600 | 0 |
| 26-Sep-2022 | 167.00 | 173.00 | 157.00 | 167.00 | 23,093,500 | 0 |
| 23-Sep-2022 | 166.00 | 177.00 | 155.00 | 167.00 | 20,125,000 | 0 |
| 22-Sep-2022 | 151.00 | 163.00 | 150.00 | 163.00 | 30,266,300 | 0 |
| 21-Sep-2022 | 138.00 | 149.00 | 136.00 | 149.00 | 22,081,200 | 0 |
| 20-Sep-2022 | 128.00 | 138.00 | 125.00 | 136.00 | 6,067,700 | 0 |
| 19-Sep-2022 | 134.00 | 134.00 | 125.00 | 128.00 | 10,571,200 | 0 |
| 16-Sep-2022 | 142.00 | 143.00 | 133.00 | 134.00 | 8,224,000 | 0 |
| 15-Sep-2022 | 131.00 | 142.00 | 130.00 | 140.00 | 22,778,400 | 0 |
| 14-Sep-2022 | 121.00 | 133.00 | 114.00 | 131.00 | 40,642,600 | 0 |
| 13-Sep-2022 | 113.00 | 121.00 | 113.00 | 121.00 | 22,163,800 | 0 |
| 12-Sep-2022 | 116.00 | 120.00 | 111.00 | 113.00 | 20,578,500 | 0 |
| 09-Sep-2022 | 100.00 | 111.00 | 98.00 | 111.00 | 17,131,600 | 0 |
| 08-Sep-2022 | 108.00 | 110.00 | 100.00 | 101.00 | 13,541,300 | 0 |
| 07-Sep-2022 | 116.00 | 118.00 | 107.00 | 107.00 | 14,074,700 | 0 |
| 06-Sep-2022 | 106.00 | 115.00 | 106.00 | 115.00 | 16,603,000 | 0 |
| 05-Sep-2022 | 104.00 | 109.00 | 103.00 | 108.00 | 11,362,400 | 0 |
| 02-Sep-2022 | 94.00 | 103.00 | 94.00 | 103.00 | 7,023,300 | 0 |
| 01-Sep-2022 | 92.00 | 103.00 | 92.00 | 100.00 | 9,447,200 | 0 |
| 31-Aug-2022 | 105.00 | 106.00 | 98.00 | 98.00 | 21,560,600 | 0 |
| 30-Aug-2022 | 85.00 | 99.00 | 85.00 | 99.00 | 42,692,400 | 0 |
| 29-Aug-2022 | 93.00 | 97.00 | 86.00 | 90.00 | 12,775,000 | 0 |
| 26-Aug-2022 | 85.00 | 93.00 | 85.00 | 92.00 | 23,517,200 | 0 |
| 25-Aug-2022 | 84.00 | 85.00 | 77.00 | 85.00 | 16,618,500 | 0 |
| 24-Aug-2022 | 74.00 | 78.00 | 74.00 | 78.00 | 6,220,600 | 0 |
| 23-Aug-2022 | 78.00 | 86.00 | 78.00 | 78.00 | 18,694,500 | 0 |
| 22-Aug-2022 | 71.00 | 83.00 | 71.00 | 83.00 | 44,210,600 | 0 |
| 19-Aug-2022 | 76.00 | 76.00 | 76.00 | 76.00 | 1,604,000 | 0 |
| 18-Aug-2022 | 81.00 | 81.00 | 81.00 | 81.00 | 3,213,200 | 0 |
| 16-Aug-2022 | 87.00 | 87.00 | 87.00 | 87.00 | 911,800 | 0 |
| 15-Aug-2022 | 102.00 | 104.00 | 93.00 | 93.00 | 5,429,800 | 0 |
| 12-Aug-2022 | 95.00 | 101.00 | 95.00 | 100.00 | 35,342,600 | 0 |