| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 30-Dec-2022 | 142.00 | 143.00 | 139.00 | 139.00 | 10,800 | 0 |
| 29-Dec-2022 | 140.00 | 140.00 | 138.00 | 140.00 | 12,500 | 0 |
| 28-Dec-2022 | 146.00 | 146.00 | 138.00 | 139.00 | 78,000 | 0 |
| 27-Dec-2022 | 142.00 | 146.00 | 139.00 | 146.00 | 48,500 | 0 |
| 26-Dec-2022 | 142.00 | 142.00 | 139.00 | 140.00 | 4,500 | 0 |
| 23-Dec-2022 | 142.00 | 142.00 | 138.00 | 142.00 | 900 | 0 |
| 22-Dec-2022 | 143.00 | 143.00 | 138.00 | 142.00 | 600 | 0 |
| 21-Dec-2022 | 143.00 | 143.00 | 141.00 | 141.00 | 1,900 | 0 |
| 20-Dec-2022 | 145.00 | 145.00 | 139.00 | 140.00 | 42,700 | 0 |
| 19-Dec-2022 | 142.00 | 145.00 | 140.00 | 145.00 | 6,000 | 0 |
| 16-Dec-2022 | 142.00 | 143.00 | 138.00 | 143.00 | 2,700 | 0 |
| 15-Dec-2022 | 144.00 | 144.00 | 136.00 | 143.00 | 5,000 | 0 |
| 14-Dec-2022 | 144.00 | 144.00 | 140.00 | 140.00 | 7,400 | 0 |
| 13-Dec-2022 | 140.00 | 140.00 | 135.00 | 140.00 | 10,000 | 0 |
| 12-Dec-2022 | 139.00 | 143.00 | 133.00 | 140.00 | 107,000 | 0 |
| 09-Dec-2022 | 144.00 | 165.00 | 139.00 | 139.00 | 839,600 | 0 |
| 08-Dec-2022 | 149.00 | 149.00 | 149.00 | 149.00 | 500 | 0 |
| 07-Dec-2022 | 149.00 | 149.00 | 142.00 | 149.00 | 4,800 | 0 |
| 06-Dec-2022 | 150.00 | 150.00 | 148.00 | 149.00 | 1,500 | 0 |
| 05-Dec-2022 | 151.00 | 151.00 | 144.00 | 150.00 | 800 | 0 |
| 02-Dec-2022 | 149.00 | 149.00 | 146.00 | 146.00 | 120,100 | 0 |
| 01-Dec-2022 | 152.00 | 152.00 | 146.00 | 147.00 | 18,800 | 0 |
| 30-Nov-2022 | 146.00 | 146.00 | 145.00 | 146.00 | 2,000 | 0 |
| 29-Nov-2022 | 145.00 | 145.00 | 144.00 | 144.00 | 14,400 | 0 |
| 28-Nov-2022 | 151.00 | 151.00 | 141.00 | 145.00 | 54,100 | 0 |
| 25-Nov-2022 | 155.00 | 155.00 | 142.00 | 151.00 | 92,000 | 0 |
| 24-Nov-2022 | 152.00 | 152.00 | 145.00 | 149.00 | 6,700 | 0 |
| 23-Nov-2022 | 159.00 | 160.00 | 147.00 | 152.00 | 68,300 | 0 |
| 22-Nov-2022 | 155.00 | 155.00 | 151.00 | 154.00 | 191,000 | 0 |
| 21-Nov-2022 | 144.00 | 149.00 | 144.00 | 149.00 | 26,015,100 | 0 |
| 18-Nov-2022 | 149.00 | 151.00 | 143.00 | 146.00 | 65,700 | 0 |
| 17-Nov-2022 | 141.00 | 148.00 | 141.00 | 148.00 | 5,300 | 0 |
| 16-Nov-2022 | 146.00 | 146.00 | 140.00 | 140.00 | 5,400 | 0 |
| 15-Nov-2022 | 149.00 | 149.00 | 143.00 | 146.00 | 22,100 | 0 |
| 14-Nov-2022 | 148.00 | 148.00 | 145.00 | 145.00 | 6,700 | 0 |
| 11-Nov-2022 | 150.00 | 150.00 | 140.00 | 141.00 | 7,600 | 0 |
| 10-Nov-2022 | 149.00 | 149.00 | 139.00 | 146.00 | 56,300 | 0 |
| 09-Nov-2022 | 149.00 | 149.00 | 143.00 | 143.00 | 5,800 | 0 |
| 08-Nov-2022 | 149.00 | 149.00 | 143.00 | 143.00 | 38,700 | 0 |
| 07-Nov-2022 | 154.00 | 154.00 | 142.00 | 145.00 | 5,100 | 0 |
| 04-Nov-2022 | 154.00 | 154.00 | 143.00 | 148.00 | 2,300 | 0 |
| 03-Nov-2022 | 153.00 | 153.00 | 145.00 | 148.00 | 18,300 | 0 |
| 02-Nov-2022 | 148.00 | 148.00 | 146.00 | 147.00 | 28,600 | 0 |
| 01-Nov-2022 | 147.00 | 147.00 | 143.00 | 143.00 | 13,300 | 0 |
| 31-Oct-2022 | 142.00 | 146.00 | 142.00 | 145.00 | 34,700 | 0 |
| 28-Oct-2022 | 149.00 | 149.00 | 141.00 | 146.00 | 25,500 | 0 |
| 27-Oct-2022 | 145.00 | 145.00 | 141.00 | 143.00 | 50,400 | 0 |
| 26-Oct-2022 | 151.00 | 151.00 | 140.00 | 145.00 | 975,700 | 0 |
| 25-Oct-2022 | 151.00 | 151.00 | 148.00 | 149.00 | 107,700 | 0 |
| 24-Oct-2022 | 152.00 | 155.00 | 150.00 | 152.00 | 116,500 | 0 |
| 21-Oct-2022 | 153.00 | 184.00 | 150.00 | 152.00 | 1,725,300 | 0 |
| 20-Oct-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 1,100 | 0 |
| 19-Oct-2022 | 158.00 | 158.00 | 150.00 | 150.00 | 33,100 | 0 |
| 18-Oct-2022 | 150.00 | 154.00 | 150.00 | 154.00 | 5,000 | 0 |
| 17-Oct-2022 | 153.00 | 156.00 | 150.00 | 150.00 | 14,800 | 0 |
| 14-Oct-2022 | 150.00 | 150.00 | 150.00 | 150.00 | 38,900 | 0 |
| 13-Oct-2022 | 159.00 | 159.00 | 148.00 | 151.00 | 157,300 | 0 |
| 12-Oct-2022 | 160.00 | 166.00 | 153.00 | 159.00 | 20,100 | 0 |
| 11-Oct-2022 | 151.00 | 161.00 | 151.00 | 154.00 | 6,300 | 0 |
| 10-Oct-2022 | 160.00 | 166.00 | 151.00 | 155.00 | 135,000 | 0 |
| 07-Oct-2022 | 155.00 | 159.00 | 155.00 | 157.00 | 4,600 | 0 |
| 06-Oct-2022 | 154.00 | 166.00 | 150.00 | 155.00 | 232,900 | 0 |
| 05-Oct-2022 | 157.00 | 161.00 | 152.00 | 154.00 | 262,300 | 0 |
| 04-Oct-2022 | 166.00 | 166.00 | 158.00 | 161.00 | 306,000 | 0 |
| 03-Oct-2022 | 172.00 | 172.00 | 166.00 | 166.00 | 42,500 | 0 |
| 30-Sep-2022 | 165.00 | 172.00 | 165.00 | 168.00 | 88,200 | 0 |
| 29-Sep-2022 | 162.00 | 165.00 | 162.00 | 165.00 | 1,100 | 0 |
| 28-Sep-2022 | 166.00 | 166.00 | 162.00 | 162.00 | 19,800 | 0 |
| 27-Sep-2022 | 165.00 | 165.00 | 160.00 | 161.00 | 5,800 | 0 |
| 26-Sep-2022 | 163.00 | 165.00 | 159.00 | 165.00 | 71,400 | 0 |
| 23-Sep-2022 | 169.00 | 169.00 | 163.00 | 163.00 | 2,400 | 0 |
| 22-Sep-2022 | 170.00 | 170.00 | 162.00 | 163.00 | 38,600 | 0 |
| 21-Sep-2022 | 165.00 | 165.00 | 165.00 | 165.00 | 800 | 0 |
| 20-Sep-2022 | 165.00 | 165.00 | 163.00 | 163.00 | 204,300 | 0 |
| 19-Sep-2022 | 166.00 | 166.00 | 166.00 | 166.00 | 1,400 | 0 |
| 16-Sep-2022 | 165.00 | 168.00 | 165.00 | 166.00 | 12,700 | 0 |
| 15-Sep-2022 | 166.00 | 170.00 | 164.00 | 170.00 | 485,400 | 0 |
| 14-Sep-2022 | 167.00 | 168.00 | 167.00 | 168.00 | 5,300 | 0 |
| 13-Sep-2022 | 173.00 | 173.00 | 165.00 | 167.00 | 137,400 | 0 |
| 12-Sep-2022 | 171.00 | 171.00 | 165.00 | 168.00 | 26,500 | 0 |
| 09-Sep-2022 | 173.00 | 173.00 | 166.00 | 167.00 | 13,400 | 0 |
| 08-Sep-2022 | 170.00 | 170.00 | 168.00 | 169.00 | 16,800 | 0 |
| 07-Sep-2022 | 169.00 | 170.00 | 165.00 | 170.00 | 4,000 | 0 |
| 06-Sep-2022 | 174.00 | 174.00 | 164.00 | 166.00 | 176,700 | 0 |
| 05-Sep-2022 | 171.00 | 171.00 | 168.00 | 169.00 | 1,200 | 0 |
| 02-Sep-2022 | 173.00 | 173.00 | 164.00 | 168.00 | 6,900 | 0 |
| 01-Sep-2022 | 175.00 | 175.00 | 163.00 | 169.00 | 1,700 | 0 |
| 31-Aug-2022 | 170.00 | 170.00 | 164.00 | 169.00 | 159,000 | 0 |
| 30-Aug-2022 | 170.00 | 170.00 | 164.00 | 164.00 | 25,800 | 0 |
| 29-Aug-2022 | 170.00 | 170.00 | 163.00 | 166.00 | 104,100 | 0 |
| 26-Aug-2022 | 170.00 | 170.00 | 161.00 | 166.00 | 38,400 | 0 |
| 25-Aug-2022 | 170.00 | 170.00 | 163.00 | 165.00 | 3,900 | 0 |
| 24-Aug-2022 | 166.00 | 168.00 | 161.00 | 164.00 | 63,200 | 0 |
| 23-Aug-2022 | 170.00 | 170.00 | 165.00 | 166.00 | 17,100 | 0 |
| 22-Aug-2022 | 173.00 | 173.00 | 165.00 | 165.00 | 5,100 | 0 |
| 19-Aug-2022 | 173.00 | 173.00 | 163.00 | 169.00 | 5,600 | 0 |
| 18-Aug-2022 | 169.00 | 170.00 | 169.00 | 170.00 | 46,300 | 0 |
| 16-Aug-2022 | 172.00 | 172.00 | 166.00 | 169.00 | 14,900 | 0 |
| 15-Aug-2022 | 170.00 | 170.00 | 167.00 | 167.00 | 11,900 | 0 |
| 12-Aug-2022 | 173.00 | 173.00 | 167.00 | 167.00 | 18,600 | 0 |