| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 182.00 | 185.00 | 177.00 | 184.00 | 2,048,400 | 0 |
| 28-Dec-2022 | 186.00 | 187.00 | 181.00 | 182.00 | 1,692,900 | 0 |
| 27-Dec-2022 | 191.00 | 192.00 | 181.00 | 186.00 | 5,325,100 | 0 |
| 26-Dec-2022 | 182.00 | 192.00 | 180.00 | 191.00 | 11,719,900 | 0 |
| 23-Dec-2022 | 170.00 | 181.00 | 161.00 | 179.00 | 7,975,600 | 0 |
| 22-Dec-2022 | 142.00 | 168.00 | 142.00 | 168.00 | 3,569,500 | 0 |
| 21-Dec-2022 | 145.00 | 146.00 | 139.00 | 140.00 | 149,900 | 0 |
| 20-Dec-2022 | 144.00 | 150.00 | 144.00 | 144.00 | 25,500 | 0 |
| 19-Dec-2022 | 151.00 | 151.00 | 146.00 | 148.00 | 26,500 | 0 |
| 16-Dec-2022 | 147.00 | 151.00 | 146.00 | 151.00 | 5,200 | 0 |
| 15-Dec-2022 | 147.00 | 150.00 | 147.00 | 147.00 | 9,000 | 0 |
| 14-Dec-2022 | 147.00 | 148.00 | 142.00 | 147.00 | 67,300 | 0 |
| 13-Dec-2022 | 152.00 | 153.00 | 144.00 | 146.00 | 185,700 | 0 |
| 12-Dec-2022 | 154.00 | 154.00 | 152.00 | 154.00 | 47,900 | 0 |
| 09-Dec-2022 | 152.00 | 157.00 | 152.00 | 154.00 | 4,100 | 0 |
| 08-Dec-2022 | 159.00 | 161.00 | 151.00 | 152.00 | 104,900 | 0 |
| 07-Dec-2022 | 155.00 | 159.00 | 154.00 | 159.00 | 312,600 | 0 |
| 06-Dec-2022 | 160.00 | 160.00 | 155.00 | 155.00 | 212,200 | 0 |
| 05-Dec-2022 | 160.00 | 164.00 | 152.00 | 160.00 | 661,800 | 0 |
| 02-Dec-2022 | 168.00 | 168.00 | 158.00 | 158.00 | 2,573,600 | 0 |
| 01-Dec-2022 | 167.00 | 174.00 | 167.00 | 169.00 | 4,835,200 | 0 |
| 30-Nov-2022 | 167.00 | 169.00 | 165.00 | 167.00 | 470,300 | 0 |
| 29-Nov-2022 | 169.00 | 169.00 | 165.00 | 167.00 | 1,123,700 | 0 |
| 28-Nov-2022 | 170.00 | 172.00 | 164.00 | 169.00 | 3,496,100 | 0 |
| 25-Nov-2022 | 150.00 | 170.00 | 142.00 | 170.00 | 12,437,400 | 0 |
| 24-Nov-2022 | 144.00 | 156.00 | 140.00 | 150.00 | 1,675,900 | 0 |
| 23-Nov-2022 | 144.00 | 146.00 | 139.00 | 145.00 | 221,300 | 0 |
| 22-Nov-2022 | 138.00 | 150.00 | 137.00 | 141.00 | 115,000 | 0 |
| 21-Nov-2022 | 138.00 | 140.00 | 138.00 | 138.00 | 4,800 | 0 |
| 18-Nov-2022 | 140.00 | 140.00 | 138.00 | 140.00 | 45,600 | 0 |
| 17-Nov-2022 | 144.00 | 145.00 | 140.00 | 140.00 | 207,400 | 0 |
| 16-Nov-2022 | 146.00 | 148.00 | 142.00 | 144.00 | 77,900 | 0 |
| 15-Nov-2022 | 143.00 | 148.00 | 143.00 | 146.00 | 65,400 | 0 |
| 14-Nov-2022 | 146.00 | 146.00 | 140.00 | 145.00 | 163,900 | 0 |
| 11-Nov-2022 | 143.00 | 145.00 | 141.00 | 145.00 | 192,100 | 0 |
| 10-Nov-2022 | 152.00 | 153.00 | 143.00 | 144.00 | 194,200 | 0 |
| 09-Nov-2022 | 153.00 | 153.00 | 149.00 | 149.00 | 169,300 | 0 |
| 08-Nov-2022 | 156.00 | 156.00 | 150.00 | 153.00 | 216,800 | 0 |
| 07-Nov-2022 | 155.00 | 159.00 | 150.00 | 156.00 | 1,406,500 | 0 |
| 04-Nov-2022 | 160.00 | 177.00 | 155.00 | 155.00 | 11,401,800 | 0 |
| 03-Nov-2022 | 147.00 | 171.00 | 141.00 | 157.00 | 15,349,800 | 0 |
| 02-Nov-2022 | 136.00 | 153.00 | 126.00 | 146.00 | 5,637,300 | 0 |
| 01-Nov-2022 | 132.00 | 134.00 | 132.00 | 132.00 | 125,300 | 0 |
| 31-Oct-2022 | 138.00 | 138.00 | 129.00 | 132.00 | 47,600 | 0 |
| 28-Oct-2022 | 140.00 | 140.00 | 132.00 | 132.00 | 11,500 | 0 |
| 27-Oct-2022 | 133.00 | 138.00 | 133.00 | 133.00 | 62,700 | 0 |
| 26-Oct-2022 | 135.00 | 135.00 | 130.00 | 133.00 | 61,700 | 0 |
| 25-Oct-2022 | 134.00 | 140.00 | 130.00 | 130.00 | 409,400 | 0 |
| 24-Oct-2022 | 135.00 | 140.00 | 133.00 | 135.00 | 46,800 | 0 |
| 21-Oct-2022 | 135.00 | 136.00 | 131.00 | 135.00 | 156,800 | 0 |
| 20-Oct-2022 | 133.00 | 136.00 | 132.00 | 135.00 | 69,300 | 0 |
| 19-Oct-2022 | 133.00 | 136.00 | 132.00 | 133.00 | 186,300 | 0 |
| 18-Oct-2022 | 133.00 | 141.00 | 131.00 | 138.00 | 164,900 | 0 |
| 17-Oct-2022 | 135.00 | 143.00 | 132.00 | 139.00 | 48,600 | 0 |
| 14-Oct-2022 | 137.00 | 144.00 | 136.00 | 140.00 | 229,200 | 0 |
| 13-Oct-2022 | 132.00 | 142.00 | 132.00 | 137.00 | 45,500 | 0 |
| 12-Oct-2022 | 132.00 | 146.00 | 132.00 | 140.00 | 361,500 | 0 |
| 11-Oct-2022 | 140.00 | 152.00 | 136.00 | 136.00 | 1,045,100 | 0 |
| 10-Oct-2022 | 135.00 | 160.00 | 133.00 | 143.00 | 3,047,300 | 0 |
| 07-Oct-2022 | 143.00 | 160.00 | 137.00 | 141.00 | 2,410,000 | 0 |
| 06-Oct-2022 | 139.00 | 148.00 | 139.00 | 142.00 | 1,319,500 | 0 |
| 05-Oct-2022 | 161.00 | 165.00 | 149.00 | 149.00 | 1,263,000 | 0 |
| 04-Oct-2022 | 138.00 | 170.00 | 138.00 | 160.00 | 3,058,400 | 0 |
| 03-Oct-2022 | 132.00 | 141.00 | 132.00 | 134.00 | 158,500 | 0 |
| 30-Sep-2022 | 145.00 | 160.00 | 128.00 | 132.00 | 1,897,500 | 0 |
| 29-Sep-2022 | 144.00 | 146.00 | 133.00 | 137.00 | 126,600 | 0 |
| 28-Sep-2022 | 136.00 | 145.00 | 132.00 | 136.00 | 50,000 | 0 |
| 27-Sep-2022 | 145.00 | 145.00 | 135.00 | 136.00 | 193,300 | 0 |
| 26-Sep-2022 | 148.00 | 148.00 | 141.00 | 144.00 | 13,000 | 0 |
| 23-Sep-2022 | 145.00 | 145.00 | 145.00 | 145.00 | 10,500 | 0 |
| 22-Sep-2022 | 145.00 | 147.00 | 140.00 | 145.00 | 149,700 | 0 |
| 21-Sep-2022 | 143.00 | 147.00 | 142.00 | 144.00 | 9,300 | 0 |
| 20-Sep-2022 | 155.00 | 155.00 | 143.00 | 147.00 | 55,400 | 0 |
| 19-Sep-2022 | 148.00 | 148.00 | 138.00 | 145.00 | 17,500 | 0 |
| 16-Sep-2022 | 148.00 | 155.00 | 143.00 | 144.00 | 402,800 | 0 |
| 15-Sep-2022 | 155.00 | 155.00 | 152.00 | 152.00 | 1,700 | 0 |
| 14-Sep-2022 | 155.00 | 157.00 | 152.00 | 152.00 | 27,500 | 0 |
| 13-Sep-2022 | 152.00 | 154.00 | 148.00 | 153.00 | 16,000 | 0 |
| 12-Sep-2022 | 148.00 | 154.00 | 148.00 | 152.00 | 24,000 | 0 |
| 09-Sep-2022 | 157.00 | 157.00 | 147.00 | 148.00 | 54,200 | 0 |
| 08-Sep-2022 | 153.00 | 155.00 | 150.00 | 153.00 | 34,200 | 0 |
| 07-Sep-2022 | 154.00 | 154.00 | 152.00 | 153.00 | 5,600 | 0 |
| 06-Sep-2022 | 154.00 | 154.00 | 152.00 | 154.00 | 22,700 | 0 |
| 05-Sep-2022 | 156.00 | 157.00 | 150.00 | 151.00 | 52,100 | 0 |
| 02-Sep-2022 | 155.00 | 160.00 | 152.00 | 156.00 | 66,400 | 0 |
| 01-Sep-2022 | 150.00 | 155.00 | 150.00 | 155.00 | 1,500 | 0 |
| 31-Aug-2022 | 154.00 | 157.00 | 150.00 | 150.00 | 148,800 | 0 |
| 30-Aug-2022 | 150.00 | 155.00 | 150.00 | 155.00 | 62,600 | 0 |
| 29-Aug-2022 | 156.00 | 156.00 | 150.00 | 156.00 | 74,000 | 0 |
| 26-Aug-2022 | 156.00 | 156.00 | 151.00 | 156.00 | 26,200 | 0 |
| 25-Aug-2022 | 156.00 | 156.00 | 152.00 | 156.00 | 54,300 | 0 |
| 24-Aug-2022 | 156.00 | 177.00 | 150.00 | 155.00 | 1,035,600 | 0 |
| 23-Aug-2022 | 155.00 | 158.00 | 147.00 | 153.00 | 41,400 | 0 |
| 22-Aug-2022 | 150.00 | 159.00 | 150.00 | 154.00 | 24,800 | 0 |
| 19-Aug-2022 | 147.00 | 157.00 | 147.00 | 152.00 | 72,600 | 0 |
| 18-Aug-2022 | 156.00 | 164.00 | 147.00 | 147.00 | 153,400 | 0 |
| 16-Aug-2022 | 165.00 | 168.00 | 155.00 | 157.00 | 247,400 | 0 |
| 15-Aug-2022 | 165.00 | 167.00 | 165.00 | 166.00 | 13,300 | 0 |
| 12-Aug-2022 | 165.00 | 165.00 | 162.00 | 165.00 | 3,200 | 0 |
| 11-Aug-2022 | 163.00 | 165.00 | 163.00 | 164.00 | 3,700 | 0 |