| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2022 | 131.00 | 132.00 | 130.00 | 131.00 | 4,579,500 | 0 |
| 28-Dec-2022 | 131.00 | 133.00 | 129.00 | 130.00 | 5,688,800 | 0 |
| 27-Dec-2022 | 130.00 | 132.00 | 130.00 | 131.00 | 6,413,600 | 0 |
| 26-Dec-2022 | 131.00 | 133.00 | 129.00 | 130.00 | 12,644,100 | 0 |
| 23-Dec-2022 | 132.00 | 133.00 | 130.00 | 131.00 | 5,521,300 | 0 |
| 22-Dec-2022 | 131.00 | 133.00 | 130.00 | 132.00 | 4,182,300 | 0 |
| 21-Dec-2022 | 131.00 | 134.00 | 131.00 | 131.00 | 22,892,200 | 0 |
| 20-Dec-2022 | 131.00 | 133.00 | 129.00 | 130.00 | 29,219,600 | 0 |
| 19-Dec-2022 | 131.00 | 133.00 | 130.00 | 130.00 | 27,382,500 | 0 |
| 16-Dec-2022 | 131.00 | 133.00 | 130.00 | 130.00 | 28,583,500 | 0 |
| 15-Dec-2022 | 130.00 | 132.00 | 127.00 | 131.00 | 12,918,500 | 0 |
| 14-Dec-2022 | 136.00 | 136.00 | 129.00 | 130.00 | 13,850,900 | 0 |
| 13-Dec-2022 | 133.00 | 138.00 | 131.00 | 135.00 | 40,156,600 | 0 |
| 12-Dec-2022 | 133.00 | 133.00 | 130.00 | 132.00 | 9,655,700 | 0 |
| 09-Dec-2022 | 131.00 | 132.00 | 129.00 | 130.00 | 6,505,100 | 0 |
| 08-Dec-2022 | 131.00 | 132.00 | 129.00 | 130.00 | 9,712,600 | 0 |
| 07-Dec-2022 | 131.00 | 132.00 | 129.00 | 130.00 | 9,832,300 | 0 |
| 06-Dec-2022 | 130.00 | 132.00 | 128.00 | 130.00 | 9,807,400 | 0 |
| 05-Dec-2022 | 130.00 | 136.00 | 129.00 | 130.00 | 40,539,300 | 0 |
| 02-Dec-2022 | 126.00 | 132.00 | 125.00 | 130.00 | 34,693,600 | 0 |
| 01-Dec-2022 | 130.00 | 132.00 | 126.00 | 126.00 | 15,256,200 | 0 |
| 30-Nov-2022 | 135.00 | 137.00 | 130.00 | 130.00 | 15,352,500 | 0 |
| 29-Nov-2022 | 120.00 | 137.00 | 120.00 | 135.00 | 33,174,000 | 0 |
| 28-Nov-2022 | 131.00 | 134.00 | 126.00 | 127.00 | 25,332,600 | 0 |
| 25-Nov-2022 | 135.00 | 136.00 | 132.00 | 132.00 | 8,761,000 | 0 |
| 24-Nov-2022 | 134.00 | 138.00 | 133.00 | 134.00 | 15,986,600 | 0 |
| 23-Nov-2022 | 133.00 | 137.00 | 132.00 | 133.00 | 18,100,600 | 0 |
| 22-Nov-2022 | 136.00 | 137.00 | 132.00 | 133.00 | 19,872,300 | 0 |
| 21-Nov-2022 | 137.00 | 144.00 | 136.00 | 136.00 | 87,123,800 | 0 |
| 18-Nov-2022 | 139.00 | 139.00 | 136.00 | 137.00 | 10,819,500 | 0 |
| 17-Nov-2022 | 140.00 | 143.00 | 136.00 | 137.00 | 18,948,000 | 0 |
| 16-Nov-2022 | 135.00 | 150.00 | 135.00 | 140.00 | 73,861,000 | 0 |
| 15-Nov-2022 | 132.00 | 139.00 | 132.00 | 135.00 | 23,046,400 | 0 |
| 14-Nov-2022 | 135.00 | 137.00 | 133.00 | 134.00 | 14,603,300 | 0 |
| 11-Nov-2022 | 140.00 | 140.00 | 133.00 | 135.00 | 33,227,900 | 0 |
| 10-Nov-2022 | 133.00 | 151.00 | 133.00 | 136.00 | 259,917,500 | 0 |
| 09-Nov-2022 | 131.00 | 133.00 | 126.00 | 132.00 | 23,056,600 | 0 |
| 08-Nov-2022 | 135.00 | 136.00 | 131.00 | 131.00 | 12,405,300 | 0 |
| 07-Nov-2022 | 133.00 | 141.00 | 132.00 | 135.00 | 24,388,300 | 0 |
| 04-Nov-2022 | 132.00 | 134.00 | 130.00 | 133.00 | 10,848,700 | 0 |
| 03-Nov-2022 | 134.00 | 137.00 | 130.00 | 132.00 | 12,585,100 | 0 |
| 02-Nov-2022 | 136.00 | 138.00 | 134.00 | 134.00 | 7,782,000 | 0 |
| 01-Nov-2022 | 137.00 | 143.00 | 136.00 | 136.00 | 18,321,600 | 0 |
| 31-Oct-2022 | 146.00 | 149.00 | 137.00 | 142.00 | 27,933,100 | 0 |
| 28-Oct-2022 | 145.00 | 153.00 | 143.00 | 146.00 | 34,273,500 | 0 |
| 27-Oct-2022 | 148.00 | 152.00 | 144.00 | 145.00 | 18,927,400 | 0 |
| 26-Oct-2022 | 155.00 | 157.00 | 148.00 | 148.00 | 64,571,900 | 0 |
| 25-Oct-2022 | 139.00 | 153.00 | 136.00 | 152.00 | 141,451,100 | 0 |
| 24-Oct-2022 | 135.00 | 143.00 | 133.00 | 138.00 | 54,185,000 | 0 |
| 21-Oct-2022 | 140.00 | 141.00 | 134.00 | 135.00 | 32,070,800 | 0 |
| 20-Oct-2022 | 136.00 | 146.00 | 132.00 | 139.00 | 61,664,300 | 0 |
| 19-Oct-2022 | 133.00 | 143.00 | 133.00 | 136.00 | 34,017,500 | 0 |
| 18-Oct-2022 | 150.00 | 153.00 | 140.00 | 140.00 | 74,854,700 | 0 |
| 17-Oct-2022 | 170.00 | 170.00 | 147.00 | 150.00 | 58,483,100 | 0 |
| 14-Oct-2022 | 152.00 | 163.00 | 144.00 | 155.00 | 179,484,700 | 0 |
| 13-Oct-2022 | 159.00 | 178.00 | 148.00 | 150.00 | 222,683,400 | 0 |
| 12-Oct-2022 | 139.00 | 179.00 | 139.00 | 159.00 | 618,481,100 | 0 |
| 11-Oct-2022 | 118.00 | 156.00 | 117.00 | 149.00 | 315,797,200 | 0 |
| 10-Oct-2022 | 118.00 | 119.00 | 115.00 | 116.00 | 3,676,100 | 0 |
| 07-Oct-2022 | 119.00 | 125.00 | 115.00 | 118.00 | 3,434,700 | 0 |
| 06-Oct-2022 | 118.00 | 119.00 | 116.00 | 117.00 | 2,959,300 | 0 |
| 05-Oct-2022 | 116.00 | 120.00 | 116.00 | 118.00 | 4,026,800 | 0 |
| 04-Oct-2022 | 109.00 | 120.00 | 109.00 | 115.00 | 7,627,800 | 0 |
| 03-Oct-2022 | 112.00 | 115.00 | 112.00 | 115.00 | 4,890,200 | 0 |
| 30-Sep-2022 | 115.00 | 115.00 | 111.00 | 115.00 | 9,833,100 | 0 |
| 29-Sep-2022 | 118.00 | 119.00 | 116.00 | 116.00 | 5,179,500 | 0 |
| 28-Sep-2022 | 111.00 | 119.00 | 111.00 | 118.00 | 3,941,100 | 0 |
| 27-Sep-2022 | 120.00 | 120.00 | 117.00 | 118.00 | 6,457,500 | 0 |
| 26-Sep-2022 | 125.00 | 125.00 | 119.00 | 119.00 | 8,574,300 | 0 |
| 23-Sep-2022 | 122.00 | 128.00 | 122.00 | 124.00 | 7,733,200 | 0 |
| 22-Sep-2022 | 121.00 | 123.00 | 118.00 | 122.00 | 12,647,500 | 0 |
| 21-Sep-2022 | 117.00 | 126.00 | 117.00 | 121.00 | 18,430,500 | 0 |
| 20-Sep-2022 | 133.00 | 133.00 | 124.00 | 125.00 | 21,848,800 | 0 |
| 19-Sep-2022 | 136.00 | 139.00 | 130.00 | 131.00 | 12,685,500 | 0 |
| 16-Sep-2022 | 142.00 | 144.00 | 135.00 | 136.00 | 15,998,700 | 0 |
| 15-Sep-2022 | 140.00 | 140.00 | 138.00 | 140.00 | 4,177,600 | 0 |
| 14-Sep-2022 | 141.00 | 141.00 | 138.00 | 139.00 | 5,324,200 | 0 |
| 13-Sep-2022 | 138.00 | 142.00 | 138.00 | 140.00 | 7,174,700 | 0 |
| 12-Sep-2022 | 140.00 | 142.00 | 138.00 | 138.00 | 7,615,500 | 0 |
| 09-Sep-2022 | 141.00 | 141.00 | 138.00 | 140.00 | 2,732,800 | 0 |
| 08-Sep-2022 | 139.00 | 141.00 | 138.00 | 140.00 | 3,612,000 | 0 |
| 07-Sep-2022 | 134.00 | 142.00 | 134.00 | 139.00 | 5,573,100 | 0 |
| 06-Sep-2022 | 146.00 | 147.00 | 137.00 | 142.00 | 11,921,100 | 0 |
| 05-Sep-2022 | 145.00 | 147.00 | 144.00 | 146.00 | 5,108,400 | 0 |
| 02-Sep-2022 | 146.00 | 147.00 | 145.00 | 145.00 | 3,214,600 | 0 |
| 01-Sep-2022 | 148.00 | 149.00 | 146.00 | 146.00 | 4,419,000 | 0 |
| 31-Aug-2022 | 147.00 | 148.00 | 146.00 | 148.00 | 1,514,200 | 0 |
| 30-Aug-2022 | 137.00 | 149.00 | 137.00 | 147.00 | 4,544,600 | 0 |
| 29-Aug-2022 | 147.00 | 147.00 | 145.00 | 146.00 | 5,874,300 | 0 |
| 26-Aug-2022 | 149.00 | 149.00 | 147.00 | 148.00 | 3,113,800 | 0 |
| 25-Aug-2022 | 148.00 | 149.00 | 147.00 | 148.00 | 4,650,400 | 0 |
| 24-Aug-2022 | 148.00 | 150.00 | 146.00 | 148.00 | 5,682,500 | 0 |
| 23-Aug-2022 | 149.00 | 150.00 | 147.00 | 148.00 | 2,979,200 | 0 |
| 22-Aug-2022 | 152.00 | 152.00 | 145.00 | 149.00 | 5,118,100 | 0 |
| 19-Aug-2022 | 150.00 | 152.00 | 150.00 | 152.00 | 2,545,900 | 0 |
| 18-Aug-2022 | 150.00 | 151.00 | 149.00 | 150.00 | 6,812,200 | 0 |
| 16-Aug-2022 | 151.00 | 152.00 | 148.00 | 150.00 | 2,336,600 | 0 |
| 15-Aug-2022 | 152.00 | 152.00 | 148.00 | 150.00 | 11,896,300 | 0 |
| 12-Aug-2022 | 152.00 | 156.00 | 152.00 | 152.00 | 7,187,400 | 0 |
| 11-Aug-2022 | 148.00 | 152.00 | 148.00 | 152.00 | 5,714,000 | 0 |