| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 248.00 | 260.00 | 236.00 | 246.00 | 10,971,600 | 0 |
| 28-Dec-2022 | 256.00 | 268.00 | 240.00 | 244.00 | 14,487,900 | 0 |
| 27-Dec-2022 | 256.00 | 290.00 | 256.00 | 256.00 | 36,563,600 | 0 |
| 26-Dec-2022 | 294.00 | 330.00 | 274.00 | 274.00 | 34,844,600 | 0 |
| 23-Dec-2022 | 248.00 | 300.00 | 240.00 | 294.00 | 174,229,600 | 0 |
| 22-Dec-2022 | 214.00 | 242.00 | 204.00 | 240.00 | 21,572,300 | 0 |
| 21-Dec-2022 | 186.00 | 212.00 | 182.00 | 210.00 | 8,950,800 | 0 |
| 20-Dec-2022 | 192.00 | 197.00 | 185.00 | 186.00 | 2,523,500 | 0 |
| 19-Dec-2022 | 202.00 | 208.00 | 190.00 | 192.00 | 6,888,900 | 0 |
| 16-Dec-2022 | 183.00 | 208.00 | 177.00 | 199.00 | 16,288,200 | 0 |
| 15-Dec-2022 | 196.00 | 196.00 | 182.00 | 183.00 | 1,786,700 | 0 |
| 14-Dec-2022 | 198.00 | 206.00 | 193.00 | 194.00 | 3,440,500 | 0 |
| 13-Dec-2022 | 206.00 | 208.00 | 194.00 | 195.00 | 8,728,100 | 0 |
| 12-Dec-2022 | 208.00 | 222.00 | 202.00 | 208.00 | 10,531,700 | 0 |
| 09-Dec-2022 | 222.00 | 224.00 | 208.00 | 210.00 | 3,907,400 | 0 |
| 08-Dec-2022 | 222.00 | 232.00 | 218.00 | 222.00 | 5,092,500 | 0 |
| 07-Dec-2022 | 248.00 | 268.00 | 230.00 | 230.00 | 25,916,200 | 0 |
| 06-Dec-2022 | 244.00 | 256.00 | 230.00 | 246.00 | 26,616,500 | 0 |
| 05-Dec-2022 | 216.00 | 250.00 | 216.00 | 242.00 | 27,000,600 | 0 |
| 02-Dec-2022 | 232.00 | 234.00 | 216.00 | 216.00 | 4,941,100 | 0 |
| 01-Dec-2022 | 242.00 | 248.00 | 228.00 | 232.00 | 4,885,400 | 0 |
| 30-Nov-2022 | 238.00 | 254.00 | 230.00 | 240.00 | 6,291,900 | 0 |
| 29-Nov-2022 | 238.00 | 256.00 | 222.00 | 238.00 | 14,057,700 | 0 |
| 28-Nov-2022 | 234.00 | 262.00 | 234.00 | 238.00 | 12,922,500 | 0 |
| 25-Nov-2022 | 256.00 | 284.00 | 234.00 | 234.00 | 56,691,700 | 0 |
| 24-Nov-2022 | 197.00 | 258.00 | 196.00 | 250.00 | 89,419,100 | 0 |
| 23-Nov-2022 | 210.00 | 228.00 | 210.00 | 210.00 | 12,331,700 | 0 |
| 22-Nov-2022 | 248.00 | 248.00 | 224.00 | 224.00 | 2,066,400 | 0 |
| 21-Nov-2022 | 184.00 | 242.00 | 184.00 | 240.00 | 61,383,000 | 0 |
| 18-Nov-2022 | 194.00 | 194.00 | 181.00 | 182.00 | 13,270,300 | 0 |
| 17-Nov-2022 | 210.00 | 258.00 | 194.00 | 194.00 | 49,197,900 | 0 |
| 16-Nov-2022 | 157.00 | 208.00 | 157.00 | 208.00 | 54,244,900 | 0 |
| 15-Nov-2022 | 154.00 | 161.00 | 154.00 | 155.00 | 412,100 | 0 |
| 14-Nov-2022 | 157.00 | 160.00 | 153.00 | 155.00 | 304,400 | 0 |
| 11-Nov-2022 | 158.00 | 160.00 | 154.00 | 157.00 | 294,500 | 0 |
| 10-Nov-2022 | 155.00 | 161.00 | 155.00 | 157.00 | 634,000 | 0 |
| 09-Nov-2022 | 154.00 | 160.00 | 152.00 | 156.00 | 581,500 | 0 |
| 08-Nov-2022 | 156.00 | 159.00 | 152.00 | 154.00 | 351,200 | 0 |
| 07-Nov-2022 | 160.00 | 160.00 | 152.00 | 156.00 | 748,200 | 0 |
| 04-Nov-2022 | 158.00 | 161.00 | 156.00 | 160.00 | 83,300 | 0 |
| 03-Nov-2022 | 157.00 | 166.00 | 155.00 | 156.00 | 711,100 | 0 |
| 02-Nov-2022 | 158.00 | 161.00 | 154.00 | 157.00 | 449,000 | 0 |
| 01-Nov-2022 | 168.00 | 168.00 | 158.00 | 159.00 | 1,150,100 | 0 |
| 31-Oct-2022 | 152.00 | 177.00 | 146.00 | 168.00 | 4,127,400 | 0 |
| 28-Oct-2022 | 157.00 | 160.00 | 152.00 | 156.00 | 655,500 | 0 |
| 27-Oct-2022 | 153.00 | 159.00 | 152.00 | 156.00 | 416,800 | 0 |
| 26-Oct-2022 | 148.00 | 158.00 | 148.00 | 156.00 | 372,000 | 0 |
| 25-Oct-2022 | 151.00 | 158.00 | 150.00 | 154.00 | 379,700 | 0 |
| 24-Oct-2022 | 155.00 | 156.00 | 151.00 | 155.00 | 198,600 | 0 |
| 21-Oct-2022 | 155.00 | 156.00 | 153.00 | 154.00 | 164,400 | 0 |
| 20-Oct-2022 | 153.00 | 157.00 | 150.00 | 155.00 | 1,042,000 | 0 |
| 19-Oct-2022 | 151.00 | 158.00 | 146.00 | 151.00 | 933,200 | 0 |
| 18-Oct-2022 | 157.00 | 158.00 | 147.00 | 150.00 | 1,187,000 | 0 |
| 17-Oct-2022 | 162.00 | 162.00 | 154.00 | 156.00 | 4,791,900 | 0 |
| 14-Oct-2022 | 161.00 | 166.00 | 157.00 | 160.00 | 1,264,200 | 0 |
| 13-Oct-2022 | 165.00 | 166.00 | 160.00 | 161.00 | 491,700 | 0 |
| 12-Oct-2022 | 169.00 | 173.00 | 162.00 | 164.00 | 2,677,500 | 0 |
| 11-Oct-2022 | 164.00 | 172.00 | 161.00 | 167.00 | 1,731,100 | 0 |
| 10-Oct-2022 | 159.00 | 165.00 | 158.00 | 163.00 | 727,400 | 0 |
| 07-Oct-2022 | 159.00 | 165.00 | 157.00 | 160.00 | 857,400 | 0 |
| 06-Oct-2022 | 161.00 | 161.00 | 158.00 | 159.00 | 150,600 | 0 |
| 05-Oct-2022 | 159.00 | 161.00 | 155.00 | 161.00 | 432,500 | 0 |
| 04-Oct-2022 | 160.00 | 160.00 | 155.00 | 160.00 | 258,700 | 0 |
| 03-Oct-2022 | 158.00 | 160.00 | 155.00 | 160.00 | 147,700 | 0 |
| 30-Sep-2022 | 165.00 | 165.00 | 155.00 | 159.00 | 559,700 | 0 |
| 29-Sep-2022 | 160.00 | 165.00 | 160.00 | 163.00 | 740,200 | 0 |
| 28-Sep-2022 | 160.00 | 167.00 | 158.00 | 160.00 | 2,162,500 | 0 |
| 27-Sep-2022 | 155.00 | 160.00 | 154.00 | 160.00 | 463,400 | 0 |
| 26-Sep-2022 | 158.00 | 161.00 | 156.00 | 158.00 | 235,600 | 0 |
| 23-Sep-2022 | 160.00 | 162.00 | 157.00 | 159.00 | 291,900 | 0 |
| 22-Sep-2022 | 155.00 | 166.00 | 154.00 | 160.00 | 2,009,700 | 0 |
| 21-Sep-2022 | 153.00 | 160.00 | 153.00 | 154.00 | 968,700 | 0 |
| 20-Sep-2022 | 153.00 | 158.00 | 152.00 | 152.00 | 605,000 | 0 |
| 19-Sep-2022 | 160.00 | 160.00 | 152.00 | 152.00 | 1,139,200 | 0 |
| 16-Sep-2022 | 158.00 | 167.00 | 157.00 | 157.00 | 1,664,400 | 0 |
| 15-Sep-2022 | 156.00 | 160.00 | 156.00 | 159.00 | 492,200 | 0 |
| 14-Sep-2022 | 158.00 | 165.00 | 156.00 | 158.00 | 1,902,900 | 0 |
| 13-Sep-2022 | 160.00 | 160.00 | 157.00 | 158.00 | 317,700 | 0 |
| 12-Sep-2022 | 162.00 | 162.00 | 157.00 | 159.00 | 517,200 | 0 |
| 09-Sep-2022 | 162.00 | 162.00 | 160.00 | 160.00 | 232,200 | 0 |
| 08-Sep-2022 | 157.00 | 164.00 | 157.00 | 162.00 | 508,700 | 0 |
| 07-Sep-2022 | 159.00 | 160.00 | 156.00 | 160.00 | 541,700 | 0 |
| 06-Sep-2022 | 163.00 | 163.00 | 156.00 | 158.00 | 2,032,100 | 0 |
| 05-Sep-2022 | 155.00 | 167.00 | 155.00 | 161.00 | 3,746,600 | 0 |
| 02-Sep-2022 | 157.00 | 166.00 | 151.00 | 155.00 | 5,048,000 | 0 |
| 01-Sep-2022 | 162.00 | 162.00 | 155.00 | 157.00 | 502,900 | 0 |
| 31-Aug-2022 | 170.00 | 173.00 | 159.00 | 162.00 | 2,986,300 | 0 |
| 30-Aug-2022 | 157.00 | 184.00 | 153.00 | 170.00 | 12,272,500 | 0 |
| 29-Aug-2022 | 151.00 | 156.00 | 149.00 | 150.00 | 810,800 | 0 |
| 26-Aug-2022 | 150.00 | 159.00 | 149.00 | 151.00 | 2,671,200 | 0 |
| 25-Aug-2022 | 153.00 | 153.00 | 150.00 | 150.00 | 295,900 | 0 |
| 24-Aug-2022 | 150.00 | 159.00 | 150.00 | 153.00 | 1,569,400 | 0 |
| 23-Aug-2022 | 150.00 | 153.00 | 150.00 | 150.00 | 180,700 | 0 |
| 22-Aug-2022 | 152.00 | 154.00 | 150.00 | 150.00 | 233,400 | 0 |
| 19-Aug-2022 | 152.00 | 155.00 | 151.00 | 152.00 | 190,800 | 0 |
| 18-Aug-2022 | 151.00 | 158.00 | 147.00 | 152.00 | 1,414,600 | 0 |
| 16-Aug-2022 | 151.00 | 155.00 | 149.00 | 150.00 | 480,800 | 0 |
| 15-Aug-2022 | 157.00 | 158.00 | 150.00 | 151.00 | 509,200 | 0 |
| 12-Aug-2022 | 150.00 | 157.00 | 149.00 | 157.00 | 728,000 | 0 |
| 11-Aug-2022 | 150.00 | 152.00 | 148.00 | 150.00 | 556,500 | 0 |