| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 193.00 | 194.50 | 189.00 | 194.50 | 3,625,000 | 0 |
| 28-Dec-2022 | 196.00 | 196.50 | 189.00 | 193.00 | 3,293,000 | 0 |
| 27-Dec-2022 | 191.00 | 198.50 | 188.50 | 196.00 | 3,124,000 | 0 |
| 26-Dec-2022 | 193.50 | 194.00 | 191.00 | 191.00 | 781,000 | 0 |
| 23-Dec-2022 | 195.00 | 195.50 | 191.50 | 193.50 | 8,712,000 | 0 |
| 22-Dec-2022 | 197.50 | 197.50 | 187.50 | 195.00 | 7,999,000 | 0 |
| 21-Dec-2022 | 198.50 | 200.00 | 196.00 | 199.50 | 8,610,000 | 0 |
| 20-Dec-2022 | 197.00 | 202.00 | 195.00 | 198.00 | 17,773,000 | 0 |
| 19-Dec-2022 | 199.50 | 200.00 | 196.50 | 197.00 | 1,728,000 | 0 |
| 16-Dec-2022 | 200.00 | 201.00 | 198.50 | 199.00 | 2,174,000 | 0 |
| 15-Dec-2022 | 200.00 | 203.00 | 199.00 | 200.00 | 5,132,000 | 0 |
| 14-Dec-2022 | 199.50 | 202.00 | 198.50 | 200.00 | 10,701,000 | 0 |
| 13-Dec-2022 | 197.00 | 199.50 | 195.00 | 199.50 | 5,210,000 | 0 |
| 12-Dec-2022 | 190.50 | 197.00 | 188.50 | 197.00 | 5,464,000 | 0 |
| 09-Dec-2022 | 191.00 | 191.50 | 188.00 | 191.00 | 2,484,000 | 0 |
| 08-Dec-2022 | 190.50 | 192.00 | 186.00 | 190.50 | 3,487,000 | 0 |
| 07-Dec-2022 | 190.00 | 191.50 | 185.00 | 190.50 | 14,272,000 | 0 |
| 06-Dec-2022 | 188.50 | 190.00 | 184.00 | 190.00 | 4,052,000 | 0 |
| 05-Dec-2022 | 193.00 | 193.00 | 188.50 | 188.50 | 1,979,000 | 0 |
| 02-Dec-2022 | 193.00 | 195.00 | 183.00 | 192.50 | 21,494,000 | 0 |
| 01-Dec-2022 | 190.50 | 192.00 | 188.50 | 192.00 | 3,973,000 | 0 |
| 30-Nov-2022 | 187.00 | 190.50 | 180.50 | 190.50 | 19,999,000 | 0 |
| 29-Nov-2022 | 190.00 | 193.50 | 188.00 | 189.50 | 18,956,000 | 0 |
| 28-Nov-2022 | 192.00 | 192.00 | 188.00 | 189.00 | 4,720,000 | 0 |
| 25-Nov-2022 | 190.50 | 193.00 | 190.00 | 190.50 | 14,949,000 | 0 |
| 24-Nov-2022 | 189.00 | 191.00 | 187.50 | 190.00 | 3,028,000 | 0 |
| 23-Nov-2022 | 189.00 | 190.00 | 185.50 | 189.00 | 4,266,000 | 0 |
| 22-Nov-2022 | 195.50 | 196.00 | 189.00 | 189.00 | 25,125,000 | 0 |
| 21-Nov-2022 | 193.50 | 204.00 | 191.50 | 194.00 | 7,901,000 | 0 |
| 18-Nov-2022 | 200.00 | 201.00 | 192.00 | 193.50 | 10,090,000 | 0 |
| 17-Nov-2022 | 209.00 | 218.00 | 201.00 | 201.00 | 22,283,000 | 0 |
| 16-Nov-2022 | 210.00 | 216.00 | 197.50 | 208.00 | 34,379,000 | 0 |
| 15-Nov-2022 | 192.00 | 210.00 | 190.00 | 210.00 | 36,644,000 | 0 |
| 14-Nov-2022 | 195.50 | 196.50 | 189.00 | 192.00 | 5,171,000 | 0 |
| 11-Nov-2022 | 195.00 | 197.00 | 187.00 | 195.50 | 9,688,000 | 0 |
| 10-Nov-2022 | 197.50 | 197.50 | 188.00 | 195.00 | 3,767,000 | 0 |
| 09-Nov-2022 | 199.50 | 201.00 | 195.50 | 197.50 | 5,206,000 | 0 |
| 08-Nov-2022 | 201.00 | 203.00 | 197.00 | 199.50 | 5,984,000 | 0 |
| 07-Nov-2022 | 197.00 | 204.00 | 195.00 | 199.00 | 13,170,000 | 0 |
| 04-Nov-2022 | 188.00 | 197.00 | 183.50 | 196.00 | 13,482,000 | 0 |
| 03-Nov-2022 | 188.00 | 191.00 | 181.50 | 188.00 | 11,552,000 | 0 |
| 02-Nov-2022 | 181.00 | 188.00 | 177.00 | 188.00 | 8,194,000 | 0 |
| 01-Nov-2022 | 180.00 | 183.00 | 174.00 | 181.00 | 23,939,000 | 0 |
| 31-Oct-2022 | 172.00 | 183.00 | 172.00 | 179.50 | 17,713,000 | 0 |
| 28-Oct-2022 | 170.00 | 173.50 | 166.50 | 172.00 | 5,349,000 | 0 |
| 27-Oct-2022 | 167.50 | 171.00 | 165.00 | 169.50 | 24,243,000 | 0 |
| 26-Oct-2022 | 167.50 | 171.00 | 159.50 | 168.00 | 20,814,000 | 0 |
| 25-Oct-2022 | 175.00 | 177.50 | 167.00 | 167.50 | 17,823,000 | 0 |
| 24-Oct-2022 | 183.50 | 199.50 | 173.00 | 175.00 | 47,944,000 | 0 |
| 21-Oct-2022 | 169.00 | 188.00 | 162.00 | 183.50 | 33,950,000 | 0 |
| 20-Oct-2022 | 173.50 | 175.00 | 164.00 | 169.00 | 8,475,000 | 0 |
| 19-Oct-2022 | 174.50 | 174.50 | 168.50 | 173.50 | 2,975,000 | 0 |
| 18-Oct-2022 | 174.00 | 176.50 | 172.50 | 174.50 | 5,536,000 | 0 |
| 17-Oct-2022 | 185.00 | 185.50 | 173.00 | 174.00 | 13,484,000 | 0 |
| 14-Oct-2022 | 178.00 | 187.50 | 175.50 | 184.50 | 15,997,000 | 0 |
| 13-Oct-2022 | 177.00 | 183.00 | 176.00 | 178.00 | 2,402,000 | 0 |
| 12-Oct-2022 | 186.00 | 186.00 | 176.50 | 177.00 | 3,882,000 | 0 |
| 11-Oct-2022 | 177.50 | 192.00 | 177.50 | 183.00 | 13,651,000 | 0 |
| 10-Oct-2022 | 176.00 | 180.50 | 167.00 | 177.50 | 9,000,000 | 0 |
| 07-Oct-2022 | 186.00 | 186.00 | 174.00 | 174.50 | 8,380,000 | 0 |
| 06-Oct-2022 | 187.00 | 195.00 | 185.50 | 185.50 | 18,674,000 | 0 |
| 05-Oct-2022 | 164.00 | 186.00 | 163.50 | 186.00 | 19,563,000 | 0 |
| 04-Oct-2022 | 157.50 | 167.00 | 157.50 | 163.00 | 10,138,000 | 0 |
| 03-Oct-2022 | 158.50 | 161.50 | 153.00 | 155.50 | 13,210,000 | 0 |
| 30-Sep-2022 | 170.00 | 170.00 | 158.50 | 158.50 | 29,821,000 | 0 |
| 29-Sep-2022 | 169.50 | 177.50 | 169.00 | 170.00 | 5,292,000 | 0 |
| 28-Sep-2022 | 182.00 | 182.00 | 169.50 | 169.50 | 9,425,000 | 0 |
| 27-Sep-2022 | 180.00 | 183.00 | 179.00 | 181.50 | 3,155,000 | 0 |
| 26-Sep-2022 | 192.00 | 192.00 | 178.50 | 180.00 | 8,252,000 | 0 |
| 23-Sep-2022 | 197.50 | 197.50 | 188.50 | 189.00 | 10,659,000 | 0 |
| 22-Sep-2022 | 192.50 | 204.00 | 184.50 | 196.00 | 16,983,000 | 0 |
| 21-Sep-2022 | 192.00 | 200.00 | 179.50 | 192.50 | 24,769,000 | 0 |
| 20-Sep-2022 | 202.00 | 210.00 | 191.00 | 191.50 | 17,676,000 | 0 |
| 19-Sep-2022 | 212.00 | 213.00 | 201.00 | 203.00 | 12,244,000 | 0 |
| 16-Sep-2022 | 217.00 | 217.00 | 205.00 | 212.00 | 12,102,000 | 0 |
| 15-Sep-2022 | 221.00 | 221.00 | 212.00 | 217.00 | 6,726,000 | 0 |
| 14-Sep-2022 | 225.00 | 225.00 | 219.00 | 220.00 | 6,200,000 | 0 |
| 13-Sep-2022 | 212.00 | 230.00 | 212.00 | 222.00 | 17,180,000 | 0 |
| 12-Sep-2022 | 224.00 | 225.00 | 212.00 | 212.00 | 26,364,000 | 0 |
| 09-Sep-2022 | 231.00 | 232.00 | 222.00 | 224.00 | 11,116,000 | 0 |
| 08-Sep-2022 | 235.00 | 236.00 | 219.00 | 231.00 | 35,771,000 | 0 |
| 07-Sep-2022 | 237.00 | 239.00 | 234.00 | 235.00 | 6,092,000 | 0 |
| 06-Sep-2022 | 238.00 | 240.00 | 233.00 | 237.00 | 8,947,000 | 0 |
| 05-Sep-2022 | 238.00 | 242.00 | 235.00 | 238.00 | 8,151,000 | 0 |
| 02-Sep-2022 | 240.00 | 242.00 | 237.00 | 238.00 | 4,813,000 | 0 |
| 01-Sep-2022 | 245.00 | 245.00 | 238.00 | 240.00 | 11,062,000 | 0 |
| 31-Aug-2022 | 238.00 | 247.00 | 237.00 | 243.00 | 17,253,000 | 0 |
| 30-Aug-2022 | 234.00 | 240.00 | 232.00 | 237.00 | 8,332,000 | 0 |
| 29-Aug-2022 | 239.00 | 240.00 | 232.00 | 234.00 | 14,872,000 | 0 |
| 26-Aug-2022 | 239.00 | 247.00 | 239.00 | 239.00 | 7,205,000 | 0 |
| 25-Aug-2022 | 240.00 | 242.00 | 238.00 | 238.00 | 2,227,000 | 0 |
| 24-Aug-2022 | 243.00 | 245.00 | 238.00 | 238.00 | 5,420,000 | 0 |
| 23-Aug-2022 | 238.00 | 244.00 | 238.00 | 243.00 | 3,963,000 | 0 |
| 22-Aug-2022 | 244.00 | 248.00 | 236.00 | 238.00 | 9,075,000 | 0 |
| 19-Aug-2022 | 244.00 | 246.00 | 238.00 | 242.00 | 4,680,000 | 0 |
| 18-Aug-2022 | 239.00 | 245.00 | 239.00 | 244.00 | 8,117,000 | 0 |
| 16-Aug-2022 | 238.00 | 242.00 | 232.00 | 239.00 | 12,410,000 | 0 |
| 15-Aug-2022 | 260.00 | 260.00 | 237.00 | 238.00 | 23,182,000 | 0 |
| 12-Aug-2022 | 252.00 | 258.00 | 250.00 | 251.00 | 5,030,000 | 0 |
| 11-Aug-2022 | 254.00 | 256.00 | 251.00 | 252.00 | 4,959,000 | 0 |