| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 190.00 | 191.00 | 189.00 | 191.00 | 2,712,200 | 0 |
| 28-Dec-2022 | 193.00 | 194.00 | 190.00 | 190.00 | 3,829,600 | 0 |
| 27-Dec-2022 | 192.00 | 194.00 | 192.00 | 193.00 | 2,572,600 | 0 |
| 26-Dec-2022 | 193.00 | 195.00 | 192.00 | 192.00 | 4,035,000 | 0 |
| 23-Dec-2022 | 196.00 | 196.00 | 193.00 | 193.00 | 4,091,300 | 0 |
| 22-Dec-2022 | 194.00 | 198.00 | 194.00 | 196.00 | 3,382,200 | 0 |
| 21-Dec-2022 | 194.00 | 197.00 | 193.00 | 194.00 | 3,652,400 | 0 |
| 20-Dec-2022 | 197.00 | 197.00 | 194.00 | 194.00 | 2,737,100 | 0 |
| 19-Dec-2022 | 196.00 | 198.00 | 195.00 | 195.00 | 1,458,000 | 0 |
| 16-Dec-2022 | 197.00 | 198.00 | 196.00 | 196.00 | 1,817,300 | 0 |
| 15-Dec-2022 | 198.00 | 199.00 | 196.00 | 197.00 | 4,583,000 | 0 |
| 14-Dec-2022 | 198.00 | 198.00 | 195.00 | 198.00 | 3,701,000 | 0 |
| 13-Dec-2022 | 198.00 | 200.00 | 196.00 | 198.00 | 3,067,500 | 0 |
| 12-Dec-2022 | 198.00 | 199.00 | 196.00 | 198.00 | 1,433,700 | 0 |
| 09-Dec-2022 | 198.00 | 200.00 | 197.00 | 197.00 | 4,413,400 | 0 |
| 08-Dec-2022 | 194.00 | 197.00 | 193.00 | 197.00 | 7,435,000 | 0 |
| 07-Dec-2022 | 199.00 | 199.00 | 193.00 | 194.00 | 14,033,400 | 0 |
| 06-Dec-2022 | 206.00 | 206.00 | 198.00 | 198.00 | 12,999,300 | 0 |
| 05-Dec-2022 | 208.00 | 208.00 | 204.00 | 206.00 | 5,159,900 | 0 |
| 02-Dec-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 4,780,600 | 0 |
| 01-Dec-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 9,928,100 | 0 |
| 30-Nov-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 4,628,000 | 0 |
| 29-Nov-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 2,873,400 | 0 |
| 28-Nov-2022 | 210.00 | 212.00 | 206.00 | 206.00 | 8,638,400 | 0 |
| 25-Nov-2022 | 212.00 | 212.00 | 208.00 | 210.00 | 5,141,900 | 0 |
| 24-Nov-2022 | 206.00 | 212.00 | 206.00 | 210.00 | 6,536,900 | 0 |
| 23-Nov-2022 | 206.00 | 208.00 | 206.00 | 206.00 | 1,639,900 | 0 |
| 22-Nov-2022 | 206.00 | 208.00 | 206.00 | 206.00 | 1,478,100 | 0 |
| 21-Nov-2022 | 206.00 | 208.00 | 204.00 | 206.00 | 3,277,500 | 0 |
| 18-Nov-2022 | 210.00 | 210.00 | 206.00 | 206.00 | 5,010,900 | 0 |
| 17-Nov-2022 | 206.00 | 212.00 | 202.00 | 210.00 | 17,198,900 | 0 |
| 16-Nov-2022 | 208.00 | 208.00 | 204.00 | 206.00 | 3,086,600 | 0 |
| 15-Nov-2022 | 208.00 | 208.00 | 206.00 | 206.00 | 3,104,800 | 0 |
| 14-Nov-2022 | 212.00 | 214.00 | 204.00 | 208.00 | 14,437,800 | 0 |
| 11-Nov-2022 | 208.00 | 214.00 | 208.00 | 212.00 | 7,078,300 | 0 |
| 10-Nov-2022 | 212.00 | 218.00 | 208.00 | 208.00 | 6,640,400 | 0 |
| 09-Nov-2022 | 210.00 | 214.00 | 208.00 | 212.00 | 6,196,700 | 0 |
| 08-Nov-2022 | 210.00 | 216.00 | 208.00 | 210.00 | 10,952,700 | 0 |
| 07-Nov-2022 | 204.00 | 210.00 | 204.00 | 210.00 | 7,440,600 | 0 |
| 04-Nov-2022 | 206.00 | 206.00 | 202.00 | 204.00 | 2,604,300 | 0 |
| 03-Nov-2022 | 206.00 | 206.00 | 202.00 | 206.00 | 6,373,900 | 0 |
| 02-Nov-2022 | 212.00 | 212.00 | 200.00 | 204.00 | 26,060,100 | 0 |
| 01-Nov-2022 | 208.00 | 212.00 | 206.00 | 210.00 | 4,327,900 | 0 |
| 31-Oct-2022 | 208.00 | 214.00 | 208.00 | 208.00 | 4,707,300 | 0 |
| 28-Oct-2022 | 212.00 | 212.00 | 208.00 | 208.00 | 2,245,100 | 0 |
| 27-Oct-2022 | 212.00 | 216.00 | 210.00 | 210.00 | 3,823,900 | 0 |
| 26-Oct-2022 | 208.00 | 214.00 | 206.00 | 210.00 | 14,958,900 | 0 |
| 25-Oct-2022 | 210.00 | 212.00 | 208.00 | 208.00 | 4,355,000 | 0 |
| 24-Oct-2022 | 210.00 | 212.00 | 208.00 | 210.00 | 4,627,100 | 0 |
| 21-Oct-2022 | 208.00 | 212.00 | 208.00 | 210.00 | 4,698,200 | 0 |
| 20-Oct-2022 | 208.00 | 212.00 | 202.00 | 208.00 | 4,119,000 | 0 |
| 19-Oct-2022 | 204.00 | 210.00 | 204.00 | 208.00 | 8,055,900 | 0 |
| 18-Oct-2022 | 210.00 | 212.00 | 202.00 | 204.00 | 8,668,300 | 0 |
| 17-Oct-2022 | 210.00 | 210.00 | 206.00 | 208.00 | 7,569,900 | 0 |
| 14-Oct-2022 | 212.00 | 214.00 | 210.00 | 210.00 | 2,488,700 | 0 |
| 13-Oct-2022 | 212.00 | 212.00 | 208.00 | 212.00 | 3,758,700 | 0 |
| 12-Oct-2022 | 218.00 | 218.00 | 210.00 | 212.00 | 7,690,800 | 0 |
| 11-Oct-2022 | 216.00 | 218.00 | 214.00 | 218.00 | 4,446,900 | 0 |
| 10-Oct-2022 | 218.00 | 220.00 | 214.00 | 216.00 | 5,252,500 | 0 |
| 07-Oct-2022 | 224.00 | 224.00 | 216.00 | 216.00 | 3,891,200 | 0 |
| 06-Oct-2022 | 222.00 | 224.00 | 220.00 | 222.00 | 7,306,400 | 0 |
| 05-Oct-2022 | 222.00 | 226.00 | 220.00 | 222.00 | 5,249,600 | 0 |
| 04-Oct-2022 | 220.00 | 220.00 | 216.00 | 220.00 | 5,941,100 | 0 |
| 03-Oct-2022 | 212.00 | 218.00 | 210.00 | 214.00 | 5,309,100 | 0 |
| 30-Sep-2022 | 212.00 | 214.00 | 206.00 | 214.00 | 11,663,200 | 0 |
| 29-Sep-2022 | 218.00 | 222.00 | 212.00 | 212.00 | 11,356,300 | 0 |
| 28-Sep-2022 | 222.00 | 226.00 | 216.00 | 218.00 | 10,405,400 | 0 |
| 27-Sep-2022 | 224.00 | 228.00 | 216.00 | 224.00 | 14,649,700 | 0 |
| 26-Sep-2022 | 240.00 | 240.00 | 224.00 | 224.00 | 33,820,900 | 0 |
| 23-Sep-2022 | 244.00 | 248.00 | 238.00 | 240.00 | 4,001,000 | 0 |
| 22-Sep-2022 | 236.00 | 240.00 | 232.00 | 240.00 | 11,247,100 | 0 |
| 21-Sep-2022 | 254.00 | 254.00 | 238.00 | 238.00 | 21,088,200 | 0 |
| 20-Sep-2022 | 256.00 | 260.00 | 250.00 | 254.00 | 10,310,700 | 0 |
| 19-Sep-2022 | 256.00 | 262.00 | 252.00 | 256.00 | 11,704,200 | 0 |
| 16-Sep-2022 | 256.00 | 262.00 | 254.00 | 256.00 | 13,414,300 | 0 |
| 15-Sep-2022 | 256.00 | 262.00 | 252.00 | 254.00 | 17,051,400 | 0 |
| 14-Sep-2022 | 254.00 | 260.00 | 248.00 | 252.00 | 15,493,100 | 0 |
| 13-Sep-2022 | 244.00 | 262.00 | 240.00 | 256.00 | 29,170,800 | 0 |
| 12-Sep-2022 | 240.00 | 250.00 | 240.00 | 242.00 | 18,751,700 | 0 |
| 09-Sep-2022 | 242.00 | 244.00 | 238.00 | 240.00 | 8,782,200 | 0 |
| 08-Sep-2022 | 234.00 | 242.00 | 234.00 | 240.00 | 17,950,700 | 0 |
| 07-Sep-2022 | 236.00 | 242.00 | 234.00 | 234.00 | 8,166,300 | 0 |
| 06-Sep-2022 | 238.00 | 240.00 | 232.00 | 236.00 | 9,593,500 | 0 |
| 05-Sep-2022 | 232.00 | 240.00 | 228.00 | 238.00 | 16,979,200 | 0 |
| 02-Sep-2022 | 232.00 | 236.00 | 230.00 | 232.00 | 8,781,900 | 0 |
| 01-Sep-2022 | 234.00 | 236.00 | 230.00 | 232.00 | 9,155,300 | 0 |
| 31-Aug-2022 | 230.00 | 244.00 | 230.00 | 234.00 | 31,551,800 | 0 |
| 30-Aug-2022 | 222.00 | 240.00 | 220.00 | 236.00 | 30,635,600 | 0 |
| 29-Aug-2022 | 222.00 | 222.00 | 214.00 | 220.00 | 6,229,500 | 0 |
| 26-Aug-2022 | 228.00 | 230.00 | 222.00 | 222.00 | 5,396,000 | 0 |
| 25-Aug-2022 | 226.00 | 228.00 | 224.00 | 226.00 | 3,939,800 | 0 |
| 24-Aug-2022 | 220.00 | 232.00 | 220.00 | 226.00 | 9,703,500 | 0 |
| 23-Aug-2022 | 222.00 | 224.00 | 216.00 | 220.00 | 5,143,700 | 0 |
| 22-Aug-2022 | 228.00 | 228.00 | 220.00 | 222.00 | 8,013,000 | 0 |
| 19-Aug-2022 | 230.00 | 236.00 | 228.00 | 228.00 | 5,456,200 | 0 |
| 18-Aug-2022 | 232.00 | 238.00 | 230.00 | 232.00 | 11,933,300 | 0 |
| 16-Aug-2022 | 228.00 | 236.00 | 226.00 | 232.00 | 5,014,200 | 0 |
| 15-Aug-2022 | 232.00 | 238.00 | 230.00 | 234.00 | 20,101,600 | 0 |
| 12-Aug-2022 | 222.00 | 230.00 | 218.00 | 230.00 | 31,970,000 | 0 |
| 11-Aug-2022 | 222.00 | 222.00 | 214.00 | 218.00 | 10,354,600 | 0 |