| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 133.74 | 139.60 | 133.74 | 137.65 | 1,153,919 | 0 |
| 28-Dec-2022 | 133.74 | 138.63 | 132.77 | 136.67 | 2,494,781 | 0 |
| 27-Dec-2022 | 129.84 | 138.63 | 129.84 | 138.63 | 1,080,679 | 0 |
| 26-Dec-2022 | 125.93 | 136.67 | 125.93 | 136.67 | 4,878,421 | 0 |
| 23-Dec-2022 | 135.70 | 137.65 | 125.93 | 133.74 | 6,220,307 | 0 |
| 22-Dec-2022 | 136.67 | 136.67 | 127.89 | 131.79 | 9,606,776 | 0 |
| 21-Dec-2022 | 124.96 | 138.63 | 124.96 | 136.67 | 20,032,513 | 0 |
| 20-Dec-2022 | 143.51 | 143.51 | 133.74 | 133.74 | 9,057,730 | 0 |
| 19-Dec-2022 | 146.44 | 148.39 | 141.55 | 143.51 | 3,222,062 | 0 |
| 16-Dec-2022 | 144.48 | 147.41 | 141.55 | 146.44 | 7,834,155 | 0 |
| 15-Dec-2022 | 146.44 | 153.27 | 142.53 | 146.44 | 3,331,667 | 0 |
| 14-Dec-2022 | 152.29 | 158.15 | 146.44 | 146.44 | 1,700,405 | 0 |
| 13-Dec-2022 | 155.22 | 155.22 | 151.32 | 154.25 | 901,419 | 0 |
| 12-Dec-2022 | 155.22 | 160.10 | 149.36 | 154.25 | 2,674,040 | 0 |
| 09-Dec-2022 | 154.25 | 156.20 | 152.29 | 155.22 | 1,134,969 | 0 |
| 08-Dec-2022 | 147.41 | 154.25 | 147.41 | 154.25 | 3,300,937 | 0 |
| 07-Dec-2022 | 156.20 | 156.20 | 147.41 | 147.41 | 7,294,840 | 0 |
| 06-Dec-2022 | 164.01 | 164.01 | 156.20 | 156.20 | 3,863,812 | 0 |
| 05-Dec-2022 | 165.96 | 166.94 | 156.20 | 165.96 | 11,273,378 | 0 |
| 02-Dec-2022 | 155.22 | 166.94 | 146.44 | 166.94 | 8,525,585 | 0 |
| 01-Dec-2022 | 146.44 | 155.22 | 135.70 | 155.22 | 13,140,751 | 0 |
| 30-Nov-2022 | 157.17 | 164.01 | 145.46 | 145.46 | 19,189,993 | 0 |
| 29-Nov-2022 | 158.15 | 158.15 | 156.20 | 156.20 | 3,549,851 | 0 |
| 28-Nov-2022 | 160.10 | 160.10 | 154.25 | 158.15 | 5,857,178 | 0 |
| 25-Nov-2022 | 161.08 | 164.01 | 156.20 | 161.08 | 9,691,284 | 0 |
| 24-Nov-2022 | 163.03 | 165.96 | 157.17 | 161.08 | 2,717,062 | 0 |
| 23-Nov-2022 | 167.91 | 168.89 | 157.17 | 164.01 | 10,625,483 | 0 |
| 22-Nov-2022 | 162.06 | 165.96 | 151.32 | 165.96 | 30,844,426 | 0 |
| 21-Nov-2022 | 173.77 | 177.68 | 162.06 | 162.06 | 8,590,630 | 0 |
| 18-Nov-2022 | 157.17 | 179.63 | 157.17 | 173.77 | 42,974,666 | 0 |
| 17-Nov-2022 | 180.60 | 180.60 | 168.89 | 168.89 | 1,039,705 | 0 |
| 16-Nov-2022 | 195.25 | 195.25 | 178.65 | 181.58 | 7,276,402 | 0 |
| 15-Nov-2022 | 197.20 | 203.06 | 187.44 | 190.37 | 7,821,863 | 0 |
| 14-Nov-2022 | 196.22 | 214.77 | 195.25 | 198.18 | 8,015,976 | 0 |
| 11-Nov-2022 | 191.34 | 193.30 | 179.63 | 193.30 | 3,285,059 | 0 |
| 10-Nov-2022 | 195.25 | 195.25 | 188.41 | 189.39 | 2,452,783 | 0 |
| 09-Nov-2022 | 194.27 | 196.22 | 190.37 | 195.25 | 1,950,344 | 0 |
| 08-Nov-2022 | 196.22 | 197.20 | 192.32 | 195.25 | 2,102,458 | 0 |
| 07-Nov-2022 | 200.13 | 204.03 | 190.37 | 194.27 | 5,159,602 | 0 |
| 04-Nov-2022 | 205.01 | 210.87 | 196.22 | 200.13 | 6,129,140 | 0 |
| 03-Nov-2022 | 202.08 | 212.82 | 197.20 | 205.01 | 10,557,364 | 0 |
| 02-Nov-2022 | 197.20 | 199.15 | 194.27 | 198.18 | 1,536,510 | 0 |
| 01-Nov-2022 | 205.01 | 207.94 | 192.32 | 197.20 | 6,123,507 | 0 |
| 31-Oct-2022 | 204.03 | 209.89 | 194.27 | 203.06 | 6,239,769 | 0 |
| 28-Oct-2022 | 204.03 | 221.61 | 201.11 | 204.03 | 7,266,158 | 0 |
| 27-Oct-2022 | 205.01 | 207.94 | 198.18 | 204.03 | 8,949,150 | 0 |
| 26-Oct-2022 | 184.51 | 205.01 | 181.58 | 203.06 | 17,133,117 | 0 |
| 25-Oct-2022 | 190.37 | 191.34 | 178.65 | 181.58 | 9,161,188 | 0 |
| 24-Oct-2022 | 193.30 | 199.15 | 180.60 | 187.44 | 15,577,657 | 0 |
| 21-Oct-2022 | 214.77 | 225.51 | 191.34 | 191.34 | 49,547,346 | 0 |
| 20-Oct-2022 | 164.98 | 205.01 | 164.98 | 205.01 | 51,487,959 | 0 |
| 19-Oct-2022 | 162.06 | 165.96 | 153.27 | 164.01 | 1,726,525 | 0 |
| 18-Oct-2022 | 169.87 | 171.82 | 158.15 | 162.06 | 5,767,036 | 0 |
| 17-Oct-2022 | 168.89 | 175.72 | 166.94 | 169.87 | 5,942,710 | 0 |
| 14-Oct-2022 | 163.03 | 173.77 | 161.08 | 168.89 | 3,371,104 | 0 |
| 13-Oct-2022 | 162.06 | 166.94 | 156.20 | 162.06 | 5,435,662 | 0 |
| 12-Oct-2022 | 162.06 | 168.89 | 153.27 | 161.08 | 28,454,640 | 0 |
| 11-Oct-2022 | 174.75 | 174.75 | 164.01 | 164.01 | 13,381,471 | 0 |
| 10-Oct-2022 | 184.51 | 185.49 | 175.72 | 175.72 | 6,576,777 | 0 |
| 07-Oct-2022 | 185.49 | 187.44 | 180.60 | 184.51 | 5,229,770 | 0 |
| 06-Oct-2022 | 183.53 | 191.34 | 183.53 | 185.49 | 7,156,554 | 0 |
| 05-Oct-2022 | 182.56 | 188.41 | 178.65 | 183.53 | 7,968,856 | 0 |
| 04-Oct-2022 | 181.58 | 193.30 | 170.84 | 181.58 | 11,121,264 | 0 |
| 03-Oct-2022 | 179.63 | 193.30 | 167.91 | 178.65 | 24,218,480 | 0 |
| 30-Sep-2022 | 190.37 | 190.37 | 179.63 | 179.63 | 18,464,248 | 0 |
| 29-Sep-2022 | 205.99 | 216.72 | 192.32 | 192.32 | 23,191,067 | 0 |
| 28-Sep-2022 | 218.68 | 225.51 | 205.99 | 205.99 | 9,806,010 | 0 |
| 27-Sep-2022 | 220.63 | 228.44 | 208.91 | 218.68 | 9,620,605 | 0 |
| 26-Sep-2022 | 240.15 | 242.11 | 222.58 | 222.58 | 23,053,805 | 0 |
| 23-Sep-2022 | 240.15 | 251.87 | 233.32 | 239.18 | 16,659,360 | 0 |
| 22-Sep-2022 | 232.34 | 259.68 | 229.42 | 238.20 | 33,659,826 | 0 |
| 21-Sep-2022 | 226.49 | 246.99 | 222.58 | 232.34 | 18,443,761 | 0 |
| 20-Sep-2022 | 219.65 | 243.08 | 205.01 | 225.51 | 39,989,738 | 0 |
| 19-Sep-2022 | 253.82 | 263.58 | 219.65 | 219.65 | 87,055,619 | 0 |
| 16-Sep-2022 | 205.01 | 235.27 | 198.18 | 235.27 | 134,220,350 | 0 |
| 15-Sep-2022 | 151.32 | 188.41 | 147.41 | 188.41 | 34,176,093 | 0 |
| 14-Sep-2022 | 146.44 | 163.03 | 142.53 | 151.32 | 36,211,458 | 0 |
| 13-Sep-2022 | 141.55 | 147.41 | 139.60 | 146.44 | 11,035,731 | 0 |
| 12-Sep-2022 | 142.53 | 148.39 | 140.58 | 141.55 | 10,656,213 | 0 |
| 09-Sep-2022 | 142.53 | 144.48 | 138.63 | 142.53 | 6,119,921 | 0 |
| 08-Sep-2022 | 144.48 | 149.36 | 140.58 | 142.53 | 8,253,110 | 0 |
| 07-Sep-2022 | 136.67 | 146.44 | 135.70 | 142.53 | 6,854,886 | 0 |
| 06-Sep-2022 | 142.53 | 143.51 | 134.72 | 136.67 | 13,364,569 | 0 |
| 05-Sep-2022 | 142.53 | 150.34 | 139.60 | 143.51 | 13,322,571 | 0 |
| 02-Sep-2022 | 125.93 | 153.27 | 125.93 | 142.53 | 52,841,113 | 0 |
| 01-Sep-2022 | 124.96 | 127.89 | 123.98 | 126.91 | 3,056,631 | 0 |
| 31-Aug-2022 | 126.91 | 129.84 | 122.03 | 126.91 | 2,385,688 | 0 |
| 30-Aug-2022 | 129.84 | 130.82 | 126.91 | 126.91 | 4,663,821 | 0 |
| 29-Aug-2022 | 125.93 | 132.77 | 122.03 | 127.89 | 11,522,805 | 0 |
| 26-Aug-2022 | 121.05 | 125.93 | 120.08 | 124.96 | 5,332,204 | 0 |
| 25-Aug-2022 | 123.98 | 124.96 | 121.05 | 123.01 | 1,789,522 | 0 |
| 24-Aug-2022 | 124.96 | 127.89 | 122.03 | 123.01 | 5,556,022 | 0 |
| 23-Aug-2022 | 121.05 | 127.89 | 121.05 | 123.98 | 10,027,268 | 0 |
| 22-Aug-2022 | 120.08 | 122.03 | 118.12 | 121.05 | 4,813,887 | 0 |
| 19-Aug-2022 | 119.10 | 121.05 | 115.20 | 120.08 | 2,563,924 | 0 |
| 18-Aug-2022 | 118.12 | 123.01 | 117.15 | 119.10 | 3,683,528 | 0 |
| 16-Aug-2022 | 122.03 | 125.93 | 117.15 | 117.15 | 4,705,819 | 0 |
| 15-Aug-2022 | 111.29 | 125.93 | 111.29 | 121.05 | 11,733,307 | 0 |
| 12-Aug-2022 | 111.29 | 114.22 | 111.29 | 112.27 | 1,585,166 | 0 |
| 11-Aug-2022 | 114.22 | 115.20 | 110.31 | 112.27 | 2,267,889 | 0 |