| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Jan-2023 | 130.00 | 133.00 | 127.00 | 130.00 | 9,634,100 | 0 |
| 30-Dec-2022 | 135.00 | 135.00 | 127.00 | 128.00 | 12,369,400 | 0 |
| 29-Dec-2022 | 130.00 | 131.00 | 127.00 | 129.00 | 4,785,600 | 0 |
| 28-Dec-2022 | 133.00 | 136.00 | 130.00 | 130.00 | 11,034,400 | 0 |
| 27-Dec-2022 | 128.00 | 133.00 | 125.00 | 132.00 | 9,184,100 | 0 |
| 26-Dec-2022 | 132.00 | 133.00 | 127.00 | 128.00 | 10,786,400 | 0 |
| 23-Dec-2022 | 132.00 | 137.00 | 132.00 | 132.00 | 16,885,300 | 0 |
| 22-Dec-2022 | 139.00 | 141.00 | 131.00 | 132.00 | 25,934,200 | 0 |
| 21-Dec-2022 | 139.00 | 144.00 | 137.00 | 139.00 | 29,363,100 | 0 |
| 20-Dec-2022 | 150.00 | 160.00 | 139.00 | 139.00 | 157,947,200 | 0 |
| 19-Dec-2022 | 147.00 | 153.00 | 146.00 | 149.00 | 53,983,500 | 0 |
| 16-Dec-2022 | 148.00 | 153.00 | 144.00 | 147.00 | 74,323,700 | 0 |
| 15-Dec-2022 | 148.00 | 152.00 | 144.00 | 147.00 | 40,680,000 | 0 |
| 14-Dec-2022 | 150.00 | 155.00 | 142.00 | 148.00 | 114,538,300 | 0 |
| 13-Dec-2022 | 123.00 | 158.00 | 120.00 | 149.00 | 176,451,400 | 0 |
| 12-Dec-2022 | 128.00 | 130.00 | 122.00 | 122.00 | 17,485,200 | 0 |
| 09-Dec-2022 | 125.00 | 131.00 | 123.00 | 127.00 | 18,843,200 | 0 |
| 08-Dec-2022 | 127.00 | 129.00 | 120.00 | 124.00 | 15,332,500 | 0 |
| 07-Dec-2022 | 128.00 | 130.00 | 124.00 | 126.00 | 10,612,900 | 0 |
| 06-Dec-2022 | 130.00 | 136.00 | 124.00 | 128.00 | 26,868,500 | 0 |
| 05-Dec-2022 | 140.00 | 141.00 | 130.00 | 131.00 | 24,142,900 | 0 |
| 02-Dec-2022 | 133.00 | 144.00 | 133.00 | 139.00 | 31,054,400 | 0 |
| 01-Dec-2022 | 132.00 | 140.00 | 132.00 | 135.00 | 26,889,300 | 0 |
| 30-Nov-2022 | 148.00 | 150.00 | 138.00 | 138.00 | 134,888,400 | 0 |
| 29-Nov-2022 | 154.00 | 160.00 | 144.00 | 148.00 | 72,662,600 | 0 |
| 28-Nov-2022 | 157.00 | 162.00 | 151.00 | 154.00 | 37,125,800 | 0 |
| 25-Nov-2022 | 160.00 | 166.00 | 155.00 | 156.00 | 45,494,300 | 0 |
| 24-Nov-2022 | 154.00 | 164.00 | 150.00 | 159.00 | 58,886,600 | 0 |
| 23-Nov-2022 | 158.00 | 161.00 | 150.00 | 153.00 | 62,480,700 | 0 |
| 22-Nov-2022 | 162.00 | 162.00 | 155.00 | 158.00 | 27,985,300 | 0 |
| 21-Nov-2022 | 157.00 | 169.00 | 149.00 | 159.00 | 235,698,100 | 0 |
| 18-Nov-2022 | 151.00 | 160.00 | 146.00 | 157.00 | 95,474,300 | 0 |
| 17-Nov-2022 | 146.00 | 160.00 | 143.00 | 151.00 | 213,306,300 | 0 |
| 16-Nov-2022 | 139.00 | 148.00 | 134.00 | 146.00 | 199,825,800 | 0 |
| 15-Nov-2022 | 132.00 | 135.00 | 128.00 | 134.00 | 27,536,300 | 0 |
| 14-Nov-2022 | 125.00 | 138.00 | 122.00 | 131.00 | 158,658,900 | 0 |
| 11-Nov-2022 | 124.00 | 128.00 | 122.00 | 125.00 | 25,595,800 | 0 |
| 10-Nov-2022 | 129.00 | 130.00 | 120.00 | 123.00 | 42,066,900 | 0 |
| 09-Nov-2022 | 123.00 | 130.00 | 120.00 | 128.00 | 40,723,700 | 0 |
| 08-Nov-2022 | 128.00 | 129.00 | 124.00 | 124.00 | 36,833,000 | 0 |
| 07-Nov-2022 | 121.00 | 129.00 | 120.00 | 127.00 | 100,835,700 | 0 |
| 04-Nov-2022 | 118.00 | 122.00 | 116.00 | 118.00 | 29,968,200 | 0 |
| 03-Nov-2022 | 128.00 | 128.00 | 118.00 | 118.00 | 75,400,200 | 0 |
| 02-Nov-2022 | 120.00 | 126.00 | 119.00 | 126.00 | 43,592,900 | 0 |
| 01-Nov-2022 | 118.00 | 124.00 | 116.00 | 119.00 | 38,009,400 | 0 |
| 31-Oct-2022 | 117.00 | 121.00 | 116.00 | 119.00 | 16,196,800 | 0 |
| 28-Oct-2022 | 126.00 | 127.00 | 117.00 | 117.00 | 75,258,800 | 0 |
| 27-Oct-2022 | 119.00 | 129.00 | 119.00 | 125.00 | 65,569,700 | 0 |
| 26-Oct-2022 | 121.00 | 122.00 | 115.00 | 119.00 | 14,271,100 | 0 |
| 25-Oct-2022 | 120.00 | 126.00 | 118.00 | 121.00 | 43,625,500 | 0 |
| 24-Oct-2022 | 122.00 | 125.00 | 115.00 | 120.00 | 60,495,700 | 0 |
| 21-Oct-2022 | 132.00 | 134.00 | 122.00 | 122.00 | 105,481,900 | 0 |
| 20-Oct-2022 | 128.00 | 140.00 | 123.00 | 131.00 | 137,903,100 | 0 |
| 19-Oct-2022 | 114.00 | 123.00 | 114.00 | 123.00 | 51,500,100 | 0 |
| 18-Oct-2022 | 126.00 | 126.00 | 116.00 | 116.00 | 71,835,000 | 0 |
| 17-Oct-2022 | 111.00 | 127.00 | 111.00 | 124.00 | 152,843,200 | 0 |
| 14-Oct-2022 | 107.00 | 122.00 | 107.00 | 111.00 | 78,524,700 | 0 |
| 13-Oct-2022 | 112.00 | 125.00 | 112.00 | 113.00 | 61,743,800 | 0 |
| 12-Oct-2022 | 121.00 | 133.00 | 120.00 | 120.00 | 56,974,200 | 0 |
| 11-Oct-2022 | 128.00 | 140.00 | 126.00 | 128.00 | 52,730,800 | 0 |
| 10-Oct-2022 | 143.00 | 146.00 | 135.00 | 135.00 | 57,108,900 | 0 |
| 07-Oct-2022 | 151.00 | 152.00 | 142.00 | 145.00 | 52,040,600 | 0 |
| 06-Oct-2022 | 151.00 | 154.00 | 149.00 | 151.00 | 26,274,600 | 0 |
| 05-Oct-2022 | 154.00 | 156.00 | 150.00 | 151.00 | 18,738,800 | 0 |
| 04-Oct-2022 | 157.00 | 159.00 | 152.00 | 154.00 | 23,780,100 | 0 |
| 03-Oct-2022 | 157.00 | 160.00 | 155.00 | 156.00 | 7,345,100 | 0 |
| 30-Sep-2022 | 156.00 | 163.00 | 146.00 | 157.00 | 39,122,500 | 0 |
| 29-Sep-2022 | 164.00 | 167.00 | 156.00 | 156.00 | 21,830,100 | 0 |
| 28-Sep-2022 | 170.00 | 173.00 | 164.00 | 164.00 | 26,715,100 | 0 |
| 27-Sep-2022 | 170.00 | 173.00 | 167.00 | 168.00 | 11,548,000 | 0 |
| 26-Sep-2022 | 176.00 | 184.00 | 167.00 | 169.00 | 67,956,000 | 0 |
| 23-Sep-2022 | 174.00 | 184.00 | 173.00 | 176.00 | 57,761,600 | 0 |
| 22-Sep-2022 | 179.00 | 182.00 | 170.00 | 173.00 | 21,533,000 | 0 |
| 21-Sep-2022 | 169.00 | 179.00 | 165.00 | 179.00 | 48,068,900 | 0 |
| 20-Sep-2022 | 171.00 | 173.00 | 168.00 | 169.00 | 7,216,300 | 0 |
| 19-Sep-2022 | 167.00 | 172.00 | 163.00 | 170.00 | 18,321,100 | 0 |
| 16-Sep-2022 | 174.00 | 174.00 | 166.00 | 167.00 | 9,042,300 | 0 |
| 15-Sep-2022 | 172.00 | 173.00 | 170.00 | 171.00 | 7,000,700 | 0 |
| 14-Sep-2022 | 172.00 | 173.00 | 168.00 | 170.00 | 12,461,000 | 0 |
| 13-Sep-2022 | 173.00 | 176.00 | 172.00 | 172.00 | 24,059,000 | 0 |
| 12-Sep-2022 | 184.00 | 184.00 | 172.00 | 173.00 | 26,926,500 | 0 |
| 09-Sep-2022 | 187.00 | 190.00 | 181.00 | 182.00 | 20,042,700 | 0 |
| 08-Sep-2022 | 186.00 | 200.00 | 183.00 | 187.00 | 152,806,000 | 0 |
| 07-Sep-2022 | 173.00 | 185.00 | 173.00 | 184.00 | 47,671,500 | 0 |
| 06-Sep-2022 | 173.00 | 174.00 | 165.00 | 172.00 | 24,117,100 | 0 |
| 05-Sep-2022 | 182.00 | 186.00 | 171.00 | 171.00 | 46,668,200 | 0 |
| 02-Sep-2022 | 182.00 | 185.00 | 181.00 | 183.00 | 12,923,400 | 0 |
| 01-Sep-2022 | 189.00 | 189.00 | 181.00 | 182.00 | 15,095,700 | 0 |
| 31-Aug-2022 | 192.00 | 192.00 | 183.00 | 189.00 | 20,157,700 | 0 |
| 30-Aug-2022 | 180.00 | 190.00 | 179.00 | 190.00 | 27,678,900 | 0 |
| 29-Aug-2022 | 185.00 | 187.00 | 179.00 | 179.00 | 33,796,600 | 0 |
| 26-Aug-2022 | 198.00 | 200.00 | 187.00 | 189.00 | 47,694,500 | 0 |
| 25-Aug-2022 | 202.00 | 202.00 | 191.00 | 197.00 | 37,910,600 | 0 |
| 24-Aug-2022 | 200.00 | 206.00 | 196.00 | 200.00 | 27,898,500 | 0 |
| 23-Aug-2022 | 200.00 | 206.00 | 191.00 | 198.00 | 53,108,200 | 0 |
| 22-Aug-2022 | 218.00 | 218.00 | 204.00 | 204.00 | 73,569,800 | 0 |
| 19-Aug-2022 | 222.00 | 232.00 | 218.00 | 218.00 | 83,365,300 | 0 |
| 18-Aug-2022 | 216.00 | 224.00 | 216.00 | 220.00 | 33,045,200 | 0 |
| 16-Aug-2022 | 230.00 | 230.00 | 216.00 | 216.00 | 96,628,300 | 0 |
| 15-Aug-2022 | 210.00 | 234.00 | 206.00 | 228.00 | 218,478,600 | 0 |