| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 170.00 | 170.00 | 163.00 | 167.00 | 244,800 | 0 |
| 28-Dec-2022 | 170.00 | 170.00 | 164.00 | 165.00 | 281,300 | 0 |
| 27-Dec-2022 | 172.00 | 172.00 | 161.00 | 166.00 | 407,400 | 0 |
| 26-Dec-2022 | 170.00 | 170.00 | 164.00 | 167.00 | 352,800 | 0 |
| 23-Dec-2022 | 172.00 | 172.00 | 164.00 | 165.00 | 310,300 | 0 |
| 22-Dec-2022 | 170.00 | 170.00 | 163.00 | 168.00 | 430,800 | 0 |
| 21-Dec-2022 | 172.00 | 172.00 | 163.00 | 165.00 | 479,700 | 0 |
| 20-Dec-2022 | 173.00 | 173.00 | 162.00 | 167.00 | 228,800 | 0 |
| 19-Dec-2022 | 176.00 | 176.00 | 164.00 | 167.00 | 137,000 | 0 |
| 16-Dec-2022 | 175.00 | 175.00 | 168.00 | 168.00 | 958,900 | 0 |
| 15-Dec-2022 | 164.00 | 173.00 | 163.00 | 167.00 | 1,399,500 | 0 |
| 14-Dec-2022 | 171.00 | 171.00 | 158.00 | 163.00 | 1,324,500 | 0 |
| 13-Dec-2022 | 173.00 | 173.00 | 162.00 | 163.00 | 687,700 | 0 |
| 12-Dec-2022 | 171.00 | 171.00 | 161.00 | 165.00 | 357,700 | 0 |
| 09-Dec-2022 | 165.00 | 165.00 | 158.00 | 162.00 | 370,500 | 0 |
| 08-Dec-2022 | 163.00 | 163.00 | 152.00 | 157.00 | 1,734,000 | 0 |
| 07-Dec-2022 | 166.00 | 176.00 | 163.00 | 163.00 | 2,233,300 | 0 |
| 06-Dec-2022 | 176.00 | 185.00 | 175.00 | 175.00 | 1,356,900 | 0 |
| 05-Dec-2022 | 193.00 | 198.00 | 182.00 | 184.00 | 2,480,500 | 0 |
| 02-Dec-2022 | 193.00 | 200.00 | 193.00 | 195.00 | 1,549,300 | 0 |
| 01-Dec-2022 | 192.06 | 201.48 | 186.41 | 192.06 | 3,361,544 | 0 |
| 30-Nov-2022 | 192.06 | 201.48 | 192.06 | 193.94 | 2,143,451 | 0 |
| 29-Nov-2022 | 207.12 | 207.12 | 195.83 | 195.83 | 3,224,843 | 0 |
| 28-Nov-2022 | 203.36 | 210.89 | 199.59 | 205.24 | 8,327,172 | 0 |
| 25-Nov-2022 | 195.83 | 207.12 | 193.94 | 195.83 | 6,374,273 | 0 |
| 24-Nov-2022 | 201.48 | 205.24 | 195.83 | 195.83 | 2,739,858 | 0 |
| 23-Nov-2022 | 199.59 | 212.77 | 197.71 | 203.36 | 8,365,835 | 0 |
| 22-Nov-2022 | 197.71 | 203.36 | 197.71 | 197.71 | 2,832,585 | 0 |
| 21-Nov-2022 | 186.41 | 201.48 | 186.41 | 197.71 | 4,547,453 | 0 |
| 18-Nov-2022 | 193.94 | 207.12 | 193.94 | 195.83 | 4,630,089 | 0 |
| 17-Nov-2022 | 201.48 | 212.77 | 199.59 | 205.24 | 12,272,270 | 0 |
| 16-Nov-2022 | 212.77 | 239.13 | 212.77 | 212.77 | 33,688,944 | 0 |
| 15-Nov-2022 | 244.78 | 248.55 | 227.84 | 227.84 | 18,779,739 | 0 |
| 14-Nov-2022 | 214.66 | 246.67 | 207.12 | 244.78 | 49,573,218 | 0 |
| 11-Nov-2022 | 207.12 | 222.19 | 207.12 | 212.77 | 4,381,117 | 0 |
| 10-Nov-2022 | 207.12 | 216.54 | 207.12 | 207.12 | 1,167,214 | 0 |
| 09-Nov-2022 | 201.48 | 222.19 | 201.48 | 214.66 | 3,147,092 | 0 |
| 08-Nov-2022 | 227.84 | 227.84 | 205.24 | 214.66 | 4,332,258 | 0 |
| 07-Nov-2022 | 229.72 | 237.25 | 214.66 | 220.30 | 8,269,921 | 0 |
| 04-Nov-2022 | 235.37 | 237.25 | 220.30 | 229.72 | 10,985,349 | 0 |
| 03-Nov-2022 | 284.32 | 284.32 | 218.42 | 235.37 | 21,646,845 | 0 |
| 02-Nov-2022 | 188.29 | 237.25 | 188.29 | 227.84 | 33,538,010 | 0 |
| 01-Nov-2022 | 199.59 | 210.89 | 192.06 | 199.59 | 3,897,619 | 0 |
| 31-Oct-2022 | 190.18 | 220.30 | 179.82 | 197.71 | 16,599,217 | 0 |
| 28-Oct-2022 | 203.36 | 207.12 | 190.18 | 190.18 | 1,963,627 | 0 |
| 27-Oct-2022 | 205.24 | 218.42 | 195.83 | 203.36 | 5,655,186 | 0 |
| 26-Oct-2022 | 210.89 | 214.66 | 199.59 | 199.59 | 2,789,461 | 0 |
| 25-Oct-2022 | 203.36 | 227.84 | 193.94 | 210.89 | 15,502,000 | 0 |
| 24-Oct-2022 | 218.42 | 225.95 | 203.36 | 203.36 | 3,733,727 | 0 |
| 21-Oct-2022 | 214.66 | 229.72 | 209.01 | 218.42 | 5,023,197 | 0 |
| 20-Oct-2022 | 235.37 | 235.37 | 214.66 | 214.66 | 6,740,826 | 0 |
| 19-Oct-2022 | 242.90 | 250.43 | 225.95 | 229.72 | 5,303,184 | 0 |
| 18-Oct-2022 | 235.37 | 256.08 | 235.37 | 242.90 | 6,212,505 | 0 |
| 17-Oct-2022 | 338.93 | 338.93 | 252.31 | 252.31 | 25,031,650 | 0 |
| 14-Oct-2022 | 254.20 | 280.56 | 248.55 | 271.14 | 26,280,227 | 0 |
| 13-Oct-2022 | 261.73 | 284.32 | 237.25 | 246.67 | 42,246,287 | 0 |
| 12-Oct-2022 | 235.37 | 265.50 | 210.89 | 254.20 | 62,294,572 | 0 |
| 11-Oct-2022 | 254.20 | 254.20 | 225.95 | 225.95 | 2,569,486 | 0 |
| 10-Oct-2022 | 193.94 | 242.90 | 188.29 | 241.02 | 73,629,375 | 0 |
| 07-Oct-2022 | 207.12 | 216.54 | 190.18 | 195.83 | 10,945,837 | 0 |
| 06-Oct-2022 | 209.01 | 222.19 | 197.71 | 201.48 | 10,376,728 | 0 |
| 05-Oct-2022 | 271.14 | 271.14 | 210.89 | 210.89 | 46,631,441 | 0 |
| 04-Oct-2022 | 181.70 | 225.95 | 181.70 | 225.95 | 33,660,690 | 0 |
| 03-Oct-2022 | 162.87 | 183.59 | 157.23 | 167.58 | 8,248,678 | 0 |
| 30-Sep-2022 | 174.17 | 207.12 | 158.17 | 168.52 | 39,195,639 | 0 |
| 29-Sep-2022 | 150.64 | 181.70 | 149.69 | 169.46 | 20,523,285 | 0 |
| 28-Sep-2022 | 150.64 | 151.58 | 147.81 | 147.81 | 201,280 | 0 |
| 27-Sep-2022 | 151.58 | 152.52 | 147.81 | 150.64 | 559,230 | 0 |
| 26-Sep-2022 | 152.52 | 159.11 | 147.81 | 151.58 | 2,462,951 | 0 |
| 23-Sep-2022 | 150.64 | 155.34 | 149.69 | 151.58 | 254,070 | 0 |
| 22-Sep-2022 | 150.64 | 151.58 | 148.75 | 149.69 | 60,968 | 0 |
| 21-Sep-2022 | 150.64 | 153.46 | 149.69 | 150.64 | 79,874 | 0 |
| 20-Sep-2022 | 149.69 | 157.23 | 147.81 | 150.64 | 458,324 | 0 |
| 19-Sep-2022 | 149.69 | 158.17 | 145.93 | 149.69 | 1,282,459 | 0 |
| 16-Sep-2022 | 149.69 | 153.46 | 148.75 | 150.64 | 822,435 | 0 |
| 15-Sep-2022 | 150.64 | 152.52 | 150.64 | 151.58 | 58,100 | 0 |
| 14-Sep-2022 | 151.58 | 159.11 | 147.81 | 150.64 | 893,706 | 0 |
| 13-Sep-2022 | 150.64 | 155.34 | 145.93 | 151.58 | 673,625 | 0 |
| 12-Sep-2022 | 154.40 | 156.28 | 145.93 | 150.64 | 1,247,620 | 0 |
| 09-Sep-2022 | 157.23 | 162.87 | 151.58 | 153.46 | 1,256,330 | 0 |
| 08-Sep-2022 | 157.23 | 168.52 | 155.34 | 157.23 | 913,675 | 0 |
| 07-Sep-2022 | 159.11 | 159.11 | 156.28 | 157.23 | 311,320 | 0 |
| 06-Sep-2022 | 162.87 | 166.64 | 159.11 | 159.11 | 531,508 | 0 |
| 05-Sep-2022 | 161.93 | 163.82 | 158.17 | 162.87 | 545,103 | 0 |
| 02-Sep-2022 | 156.28 | 174.17 | 154.40 | 161.93 | 3,349,541 | 0 |
| 01-Sep-2022 | 156.28 | 158.17 | 151.58 | 155.34 | 399,905 | 0 |
| 31-Aug-2022 | 153.46 | 160.05 | 150.64 | 155.34 | 333,414 | 0 |
| 30-Aug-2022 | 153.46 | 163.82 | 148.75 | 153.46 | 757,005 | 0 |
| 29-Aug-2022 | 153.46 | 161.93 | 147.81 | 153.46 | 1,379,966 | 0 |
| 26-Aug-2022 | 160.05 | 160.05 | 148.75 | 154.40 | 579,305 | 0 |
| 25-Aug-2022 | 148.75 | 165.70 | 148.75 | 155.34 | 1,255,586 | 0 |
| 24-Aug-2022 | 143.10 | 178.88 | 140.28 | 157.23 | 13,925,107 | 0 |
| 23-Aug-2022 | 140.28 | 143.10 | 140.28 | 140.28 | 348,284 | 0 |
| 22-Aug-2022 | 142.16 | 144.99 | 140.28 | 140.28 | 82,530 | 0 |
| 19-Aug-2022 | 143.10 | 143.10 | 140.28 | 142.16 | 151,677 | 0 |
| 18-Aug-2022 | 147.81 | 147.81 | 141.22 | 143.10 | 771,557 | 0 |
| 16-Aug-2022 | 145.93 | 149.69 | 144.99 | 144.99 | 389,283 | 0 |
| 15-Aug-2022 | 147.81 | 147.81 | 145.93 | 147.81 | 92,196 | 0 |
| 12-Aug-2022 | 145.93 | 147.81 | 145.93 | 147.81 | 198,837 | 0 |
| 11-Aug-2022 | 146.87 | 147.81 | 145.93 | 146.87 | 38,131 | 0 |